32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 3 | 20230918 | 185800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230918 | 185700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230918 | 185600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230918 | 185500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230918 | 185400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230918 | 185300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230918 | 185200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230918 | 185100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230918 | 185000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230918 | 184900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230918 | 184800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230918 | 184700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230918 | 184600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230918 | 184500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230918 | 184400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230918 | 184300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230918 | 184200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230918 | 184100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230918 | 184000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230918 | 183900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230918 | 183800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230918 | 183700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230918 | 183600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230918 | 183500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230918 | 183400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230918 | 183300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230918 | 183200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230918 | 183100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230918 | 183000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230918 | 182900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 33 | 20230918 | 182800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230918 | 182700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230918 | 182600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230918 | 182500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230918 | 182400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230918 | 182300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230918 | 182200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230918 | 182100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230918 | 182000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230918 | 181900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230918 | 181800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230918 | 181700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230918 | 181600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230918 | 181500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230918 | 181400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230918 | 181300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230918 | 181200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230918 | 181100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230918 | 181000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230918 | 180900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230918 | 180800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230918 | 180700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230918 | 180600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230918 | 180500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230918 | 180400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230918 | 180300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230918 | 180200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230918 | 180100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230918 | 180000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230918 | 175900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 63 | 20230918 | 175800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230918 | 175700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230918 | 175600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230918 | 175500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230918 | 175400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230918 | 175300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230918 | 175200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230918 | 175100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230918 | 175000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230918 | 174900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230918 | 174800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230918 | 174700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230918 | 174600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230918 | 174500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230918 | 174400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230918 | 174300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230918 | 174200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230918 | 174100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230918 | 174000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230918 | 173900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230918 | 173800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230918 | 173700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230918 | 173600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230918 | 173500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230918 | 173400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230918 | 173300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230918 | 173200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230918 | 173100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230918 | 173000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230918 | 172900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 93 | 20230918 | 172800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230918 | 172700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230918 | 172600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230918 | 172500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230918 | 172400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230918 | 172300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230918 | 172200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230918 | 172100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230918 | 172000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230918 | 171900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230918 | 171800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230918 | 171700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230918 | 171600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230918 | 171500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230918 | 171400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230918 | 171300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230918 | 171200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230918 | 171100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230918 | 171000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230918 | 170900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230918 | 170800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230918 | 170700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230918 | 170600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230918 | 170500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230918 | 170400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230918 | 170300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230918 | 170200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230918 | 170100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230918 | 170000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230918 | 165900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 123 | 20230918 | 165800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230918 | 165700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230918 | 165600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230918 | 165500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230918 | 165400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230918 | 165300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230918 | 165200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230918 | 165100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230918 | 165000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230918 | 164900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230918 | 164800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230918 | 164700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230918 | 164600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230918 | 164500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230918 | 164400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230918 | 164300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230918 | 164200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230918 | 164100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230918 | 164000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230918 | 163900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230918 | 163800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230918 | 163700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230918 | 163600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230918 | 163500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230918 | 163400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230918 | 163300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230918 | 163200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230918 | 163100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230918 | 163000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230918 | 162900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 153 | 20230918 | 162800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230918 | 162700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230918 | 162600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230918 | 162500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230918 | 162400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230918 | 162300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230918 | 162200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230918 | 162100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230918 | 162000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230918 | 161900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230918 | 161800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230918 | 161700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230918 | 161600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230918 | 161500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230918 | 161400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230918 | 161300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230918 | 161200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230918 | 161100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230918 | 161000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230918 | 160900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230918 | 160800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230918 | 160700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230918 | 160600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230918 | 160500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230918 | 160400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230918 | 160300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230918 | 160200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230918 | 160100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230918 | 160000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230918 | 155900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 183 | 20230918 | 155800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230918 | 155700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230918 | 155600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230918 | 155500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230918 | 155400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230918 | 155300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230918 | 155200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230918 | 155100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230918 | 155000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230918 | 154900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230918 | 154800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230918 | 154700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230918 | 154600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20230918 | 154500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20230918 | 154400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20230918 | 154300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20230918 | 154200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20230918 | 154100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20230918 | 154000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20230918 | 153900 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20230918 | 153800 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20230918 | 153700 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20230918 | 153600 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20230918 | 153500 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20230918 | 153400 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20230918 | 153300 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20230918 | 153200 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20230918 | 153100 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20230918 | 153000 | 7564850700 | 42400 | 42400 | 42400 | 42400 | 24249 |
| 212 | 20230918 | 152900 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 213 | 20230918 | 152800 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20230918 | 152700 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20230918 | 152600 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20230918 | 152500 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20230918 | 152400 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20230918 | 152300 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20230918 | 152200 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20230918 | 152100 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20230918 | 152000 | 6536693100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20230918 | 151900 | 6536693100 | 42450 | 42400 | 42450 | 42300 | 808 |
| 223 | 20230918 | 151800 | 6502429750 | 42400 | 42200 | 42450 | 42200 | 1127 |
| 224 | 20230918 | 151700 | 6454701050 | 42300 | 42300 | 42300 | 42200 | 521 |
| 225 | 20230918 | 151600 | 6432688450 | 42300 | 42300 | 42300 | 42200 | 372 |
| 226 | 20230918 | 151500 | 6416968000 | 42300 | 42250 | 42300 | 42200 | 432 |
| 227 | 20230918 | 151400 | 6398717350 | 42250 | 42250 | 42250 | 42150 | 350 |
| 228 | 20230918 | 151300 | 6383950100 | 42150 | 42250 | 42300 | 42150 | 900 |
| 229 | 20230918 | 151200 | 6345935350 | 42300 | 42300 | 42300 | 42250 | 156 |
| 230 | 20230918 | 151100 | 6339343650 | 42300 | 42250 | 42300 | 42250 | 280 |
| 231 | 20230918 | 151000 | 6327513200 | 42300 | 42250 | 42300 | 42250 | 555 |
| 232 | 20230918 | 150900 | 6304045900 | 42300 | 42250 | 42300 | 42250 | 142 |
| 233 | 20230918 | 150800 | 6298045300 | 42250 | 42250 | 42300 | 42200 | 213 |
| 234 | 20230918 | 150700 | 6289046700 | 42300 | 42250 | 42300 | 42250 | 112 |
| 235 | 20230918 | 150600 | 6284314150 | 42300 | 42250 | 42300 | 42250 | 445 |
| 236 | 20230918 | 150500 | 6265507250 | 42300 | 42200 | 42300 | 42200 | 221 |
| 237 | 20230918 | 150400 | 6256180150 | 42300 | 42250 | 42300 | 42250 | 690 |
| 238 | 20230918 | 150300 | 6227010650 | 42250 | 42250 | 42300 | 42200 | 259 |
| 239 | 20230918 | 150200 | 6216068150 | 42200 | 42250 | 42300 | 42200 | 154 |
| 240 | 20230918 | 150100 | 6209563300 | 42300 | 42250 | 42300 | 42250 | 139 |
| 241 | 20230918 | 150000 | 6203690350 | 42300 | 42150 | 42300 | 42150 | 555 |
| 242 | 20230918 | 145900 | 6180250450 | 42150 | 42300 | 42300 | 42150 | 205 |
| 243 | 20230918 | 145800 | 6171603100 | 42150 | 42250 | 42300 | 42150 | 503 |
| 244 | 20230918 | 145700 | 6150387500 | 42250 | 42150 | 42300 | 42150 | 444 |
| 245 | 20230918 | 145600 | 6131640750 | 42300 | 42200 | 42300 | 42150 | 551 |
| 246 | 20230918 | 145500 | 6108379450 | 42200 | 42150 | 42250 | 42150 | 1044 |
| 247 | 20230918 | 145400 | 6064336000 | 42150 | 42150 | 42200 | 42150 | 322 |
| 248 | 20230918 | 145300 | 6050762950 | 42200 | 42200 | 42200 | 42150 | 239 |
| 249 | 20230918 | 145200 | 6040688150 | 42150 | 42150 | 42200 | 42150 | 203 |
| 250 | 20230918 | 145100 | 6032130850 | 42200 | 42200 | 42250 | 42150 | 504 |
| 251 | 20230918 | 145000 | 6010878250 | 42250 | 42200 | 42300 | 42150 | 827 |
| 252 | 20230918 | 144900 | 5975972350 | 42200 | 42200 | 42300 | 42200 | 155 |
| 253 | 20230918 | 144800 | 5969428400 | 42150 | 42250 | 42300 | 42150 | 542 |
| 254 | 20230918 | 144700 | 5946550100 | 42200 | 42200 | 42250 | 42150 | 127 |
| 255 | 20230918 | 144600 | 5941191450 | 42250 | 42250 | 42300 | 42150 | 504 |
| 256 | 20230918 | 144500 | 5919911600 | 42300 | 42250 | 42300 | 42200 | 581 |
| 257 | 20230918 | 144400 | 5895376800 | 42200 | 42200 | 42300 | 42150 | 770 |
| 258 | 20230918 | 144300 | 5862879350 | 42200 | 42250 | 42250 | 42200 | 222 |
| 259 | 20230918 | 144200 | 5853509550 | 42200 | 42200 | 42250 | 42150 | 457 |
| 260 | 20230918 | 144100 | 5834219500 | 42250 | 42200 | 42300 | 42200 | 194 |
| 261 | 20230918 | 144000 | 5826031900 | 42200 | 42250 | 42300 | 42200 | 500 |
| 262 | 20230918 | 143900 | 5804903800 | 42250 | 42200 | 42300 | 42200 | 274 |
| 263 | 20230918 | 143800 | 5793331500 | 42200 | 42300 | 42300 | 42200 | 539 |
| 264 | 20230918 | 143700 | 5770556450 | 42300 | 42350 | 42400 | 42250 | 595 |
| 265 | 20230918 | 143600 | 5745385700 | 42350 | 42250 | 42350 | 42200 | 438 |
| 266 | 20230918 | 143500 | 5726862900 | 42250 | 42200 | 42350 | 42200 | 288 |
| 267 | 20230918 | 143400 | 5714703100 | 42200 | 42200 | 42350 | 42200 | 518 |
| 268 | 20230918 | 143300 | 5692814750 | 42300 | 42300 | 42350 | 42200 | 368 |
| 269 | 20230918 | 143200 | 5677267350 | 42300 | 42250 | 42300 | 42200 | 1004 |
| 270 | 20230918 | 143100 | 5634823850 | 42250 | 42300 | 42300 | 42250 | 134 |
| 271 | 20230918 | 143000 | 5629161900 | 42200 | 42200 | 42300 | 42200 | 521 |
| 272 | 20230918 | 142900 | 5607157450 | 42250 | 42200 | 42300 | 42150 | 710 |
| 273 | 20230918 | 142800 | 5577172400 | 42200 | 42200 | 42250 | 42200 | 478 |
| 274 | 20230918 | 142700 | 5557000250 | 42200 | 42200 | 42250 | 42200 | 323 |
| 275 | 20230918 | 142600 | 5543363900 | 42200 | 42300 | 42300 | 42200 | 156 |
| 276 | 20230918 | 142500 | 5536780100 | 42300 | 42200 | 42300 | 42200 | 504 |
| 277 | 20230918 | 142400 | 5515500300 | 42250 | 42200 | 42300 | 42200 | 309 |
| 278 | 20230918 | 142300 | 5502450200 | 42250 | 42250 | 42300 | 42200 | 554 |
| 279 | 20230918 | 142200 | 5479030150 | 42250 | 42250 | 42250 | 42200 | 399 |
| 280 | 20230918 | 142100 | 5462174550 | 42250 | 42300 | 42300 | 42250 | 107 |
| 281 | 20230918 | 142000 | 5457653000 | 42250 | 42250 | 42300 | 42250 | 273 |
| 282 | 20230918 | 141900 | 5446118650 | 42250 | 42250 | 42300 | 42250 | 417 |
| 283 | 20230918 | 141800 | 5428500250 | 42250 | 42300 | 42350 | 42250 | 242 |
| 284 | 20230918 | 141700 | 5418264300 | 42350 | 42300 | 42350 | 42250 | 464 |
| 285 | 20230918 | 141600 | 5398637050 | 42300 | 42250 | 42350 | 42200 | 560 |
| 286 | 20230918 | 141500 | 5374953550 | 42250 | 42300 | 42350 | 42200 | 570 |
| 287 | 20230918 | 141400 | 5350847150 | 42250 | 42200 | 42350 | 42200 | 509 |
| 288 | 20230918 | 141300 | 5329342500 | 42200 | 42300 | 42300 | 42200 | 291 |
| 289 | 20230918 | 141200 | 5317041500 | 42300 | 42200 | 42350 | 42200 | 670 |
| 290 | 20230918 | 141100 | 5288757000 | 42200 | 42250 | 42250 | 42150 | 467 |
| 291 | 20230918 | 141000 | 5269043900 | 42200 | 42200 | 42300 | 42200 | 172 |
| 292 | 20230918 | 140900 | 5261784500 | 42150 | 42250 | 42350 | 42150 | 537 |
| 293 | 20230918 | 140800 | 5239113050 | 42200 | 42200 | 42250 | 42200 | 143 |
| 294 | 20230918 | 140700 | 5233077250 | 42200 | 42200 | 42300 | 42200 | 466 |
| 295 | 20230918 | 140600 | 5213399150 | 42200 | 42200 | 42350 | 42150 | 843 |
| 296 | 20230918 | 140500 | 5177796400 | 42250 | 42250 | 42250 | 42200 | 115 |
| 297 | 20230918 | 140400 | 5172941150 | 42250 | 42200 | 42350 | 42150 | 388 |
| 298 | 20230918 | 140300 | 5156554650 | 42200 | 42200 | 42350 | 42200 | 353 |
| 299 | 20230918 | 140200 | 5141642450 | 42250 | 42200 | 42250 | 42150 | 538 |
| 300 | 20230918 | 140100 | 5118929350 | 42200 | 42300 | 42300 | 42200 | 176 |
| 301 | 20230918 | 140000 | 5111494150 | 42250 | 42250 | 42300 | 42200 | 361 |
| 302 | 20230918 | 135900 | 5096249550 | 42200 | 42200 | 42300 | 42200 | 359 |
| 303 | 20230918 | 135800 | 5081088850 | 42200 | 42200 | 42300 | 42200 | 201 |
| 304 | 20230918 | 135700 | 5072603600 | 42350 | 42250 | 42350 | 42200 | 201 |
| 305 | 20230918 | 135600 | 5064108800 | 42250 | 42200 | 42350 | 42200 | 658 |
| 306 | 20230918 | 135500 | 5036296600 | 42200 | 42250 | 42300 | 42200 | 359 |
| 307 | 20230918 | 135400 | 5021128250 | 42250 | 42250 | 42300 | 42200 | 197 |
| 308 | 20230918 | 135300 | 5012809050 | 42200 | 42250 | 42300 | 42200 | 616 |
| 309 | 20230918 | 135200 | 4986780950 | 42250 | 42250 | 42300 | 42250 | 147 |
| 310 | 20230918 | 135100 | 4980568600 | 42250 | 42250 | 42300 | 42250 | 482 |
| 311 | 20230918 | 135000 | 4960196300 | 42300 | 42300 | 42300 | 42200 | 721 |
| 312 | 20230918 | 134900 | 4929719750 | 42300 | 42200 | 42300 | 42200 | 132 |
| 313 | 20230918 | 134800 | 4924141650 | 42200 | 42200 | 42300 | 42200 | 397 |
| 314 | 20230918 | 134700 | 4907367650 | 42300 | 42250 | 42300 | 42200 | 279 |
| 315 | 20230918 | 134600 | 4895581200 | 42300 | 42200 | 42300 | 42200 | 584 |
| 316 | 20230918 | 134500 | 4870894750 | 42250 | 42250 | 42350 | 42250 | 499 |
| 317 | 20230918 | 134400 | 4849808900 | 42250 | 42300 | 42350 | 42250 | 266 |
| 318 | 20230918 | 134300 | 4838559900 | 42300 | 42350 | 42350 | 42250 | 287 |
| 319 | 20230918 | 134200 | 4826422050 | 42250 | 42250 | 42350 | 42250 | 390 |
| 320 | 20230918 | 134100 | 4809924850 | 42350 | 42300 | 42350 | 42200 | 64 |
| 321 | 20230918 | 134000 | 4807219900 | 42350 | 42250 | 42350 | 42250 | 1022 |
| 322 | 20230918 | 133900 | 4764012600 | 42250 | 42250 | 42350 | 42250 | 63 |
| 323 | 20230918 | 133800 | 4761349950 | 42300 | 42250 | 42350 | 42200 | 353 |
| 324 | 20230918 | 133700 | 4746431500 | 42350 | 42300 | 42350 | 42200 | 456 |
| 325 | 20230918 | 133600 | 4727151450 | 42300 | 42350 | 42350 | 42300 | 71 |
| 326 | 20230918 | 133500 | 4724147550 | 42350 | 42400 | 42400 | 42250 | 497 |
| 327 | 20230918 | 133400 | 4703119150 | 42400 | 42250 | 42400 | 42250 | 772 |
| 328 | 20230918 | 133300 | 4670454650 | 42250 | 42250 | 42350 | 42200 | 673 |
| 329 | 20230918 | 133200 | 4642008700 | 42250 | 42300 | 42350 | 42200 | 373 |
| 330 | 20230918 | 133100 | 4626239600 | 42300 | 42300 | 42350 | 42300 | 202 |
| 331 | 20230918 | 133000 | 4617694900 | 42300 | 42200 | 42350 | 42200 | 167 |
| 332 | 20230918 | 132900 | 4610637600 | 42350 | 42300 | 42350 | 42200 | 373 |
| 333 | 20230918 | 132800 | 4594872700 | 42300 | 42250 | 42350 | 42250 | 160 |
| 334 | 20230918 | 132700 | 4588112550 | 42250 | 42300 | 42350 | 42250 | 471 |
| 335 | 20230918 | 132600 | 4568196250 | 42250 | 42300 | 42350 | 42250 | 182 |
| 336 | 20230918 | 132500 | 4560498550 | 42300 | 42400 | 42400 | 42250 | 110 |
| 337 | 20230918 | 132400 | 4555838500 | 42250 | 42250 | 42400 | 42250 | 428 |
| 338 | 20230918 | 132300 | 4537736800 | 42250 | 42250 | 42350 | 42200 | 229 |
| 339 | 20230918 | 132200 | 4528043500 | 42300 | 42250 | 42350 | 42200 | 409 |
| 340 | 20230918 | 132100 | 4510755200 | 42250 | 42300 | 42350 | 42200 | 598 |
| 341 | 20230918 | 132000 | 4485474950 | 42200 | 42300 | 42300 | 42200 | 236 |
| 342 | 20230918 | 131900 | 4475505150 | 42250 | 42250 | 42350 | 42250 | 235 |
| 343 | 20230918 | 131800 | 4465566250 | 42300 | 42250 | 42300 | 42250 | 303 |
| 344 | 20230918 | 131700 | 4452759200 | 42350 | 42350 | 42350 | 42250 | 45 |
| 345 | 20230918 | 131600 | 4450854350 | 42250 | 42350 | 42350 | 42250 | 145 |
| 346 | 20230918 | 131500 | 4444717300 | 42250 | 42350 | 42450 | 42250 | 255 |
| 347 | 20230918 | 131400 | 4433911300 | 42350 | 42300 | 42450 | 42300 | 555 |
| 348 | 20230918 | 131300 | 4410395700 | 42300 | 42450 | 42450 | 42300 | 475 |
| 349 | 20230918 | 131200 | 4390265900 | 42400 | 42400 | 42450 | 42400 | 361 |
| 350 | 20230918 | 131100 | 4374950750 | 42450 | 42400 | 42450 | 42400 | 345 |
| 351 | 20230918 | 131000 | 4360310200 | 42500 | 42400 | 42500 | 42350 | 691 |
| 352 | 20230918 | 130900 | 4330988500 | 42450 | 42450 | 42450 | 42350 | 153 |
| 353 | 20230918 | 130800 | 4324499750 | 42300 | 42400 | 42500 | 42250 | 818 |
| 354 | 20230918 | 130700 | 4289843300 | 42400 | 42250 | 42450 | 42250 | 1571 |
| 355 | 20230918 | 130600 | 4223281700 | 42450 | 42250 | 42450 | 42250 | 546 |
| 356 | 20230918 | 130500 | 4200143850 | 42250 | 42300 | 42450 | 42250 | 950 |
| 357 | 20230918 | 130400 | 4159943000 | 42300 | 42250 | 42300 | 42250 | 93 |
| 358 | 20230918 | 130300 | 4156013500 | 42250 | 42300 | 42300 | 42250 | 55 |
| 359 | 20230918 | 130200 | 4153689500 | 42250 | 42250 | 42350 | 42250 | 708 |
| 360 | 20230918 | 130100 | 4123757450 | 42350 | 42350 | 42350 | 42200 | 209 |
| 361 | 20230918 | 130000 | 4114936000 | 42200 | 42250 | 42400 | 42150 | 1305 |
| 362 | 20230918 | 125900 | 4059844550 | 42400 | 42200 | 42400 | 42200 | 197 |
| 363 | 20230918 | 125800 | 4051530700 | 42200 | 42150 | 42400 | 42150 | 121 |
| 364 | 20230918 | 125700 | 4046423950 | 42150 | 42450 | 42450 | 42150 | 214 |
| 365 | 20230918 | 125600 | 4037396700 | 42450 | 42150 | 42450 | 42100 | 3237 |
| 366 | 20230918 | 125500 | 3900632300 | 42150 | 42150 | 42200 | 42150 | 226 |
| 367 | 20230918 | 125400 | 3891106350 | 42150 | 42150 | 42200 | 42150 | 333 |
| 368 | 20230918 | 125300 | 3877070300 | 42200 | 42150 | 42200 | 42150 | 70 |
| 369 | 20230918 | 125200 | 3874119550 | 42150 | 42200 | 42200 | 42150 | 331 |
| 370 | 20230918 | 125100 | 3860165050 | 42150 | 42200 | 42200 | 42150 | 71 |
| 371 | 20230918 | 125000 | 3857172250 | 42150 | 42150 | 42200 | 42150 | 171 |
| 372 | 20230918 | 124900 | 3849964400 | 42200 | 42200 | 42200 | 42150 | 195 |
| 373 | 20230918 | 124800 | 3841744650 | 42200 | 42150 | 42200 | 42150 | 270 |
| 374 | 20230918 | 124700 | 3830363550 | 42150 | 42150 | 42200 | 42150 | 236 |
| 375 | 20230918 | 124600 | 3820410450 | 42200 | 42150 | 42200 | 42150 | 284 |
| 376 | 20230918 | 124500 | 3808438650 | 42150 | 42150 | 42200 | 42150 | 51 |
| 377 | 20230918 | 124400 | 3806288500 | 42150 | 42200 | 42200 | 42150 | 228 |
| 378 | 20230918 | 124300 | 3796674550 | 42200 | 42150 | 42200 | 42150 | 112 |
| 379 | 20230918 | 124200 | 3791953550 | 42150 | 42150 | 42200 | 42150 | 477 |
| 380 | 20230918 | 124100 | 3771843000 | 42150 | 42150 | 42200 | 42150 | 149 |
| 381 | 20230918 | 124000 | 3765559950 | 42150 | 42150 | 42200 | 42150 | 375 |
| 382 | 20230918 | 123900 | 3749748400 | 42200 | 42200 | 42250 | 42150 | 2168 |
| 383 | 20230918 | 123800 | 3658280700 | 42250 | 42200 | 42250 | 42200 | 280 |
| 384 | 20230918 | 123700 | 3646458650 | 42250 | 42200 | 42250 | 42200 | 199 |
| 385 | 20230918 | 123600 | 3638053600 | 42250 | 42200 | 42250 | 42200 | 268 |
| 386 | 20230918 | 123500 | 3626743800 | 42200 | 42200 | 42250 | 42200 | 256 |
| 387 | 20230918 | 123400 | 3615940550 | 42250 | 42200 | 42250 | 42200 | 134 |
| 388 | 20230918 | 123300 | 3610285500 | 42200 | 42250 | 42250 | 42200 | 234 |
| 389 | 20230918 | 123200 | 3600409600 | 42200 | 42200 | 42250 | 42200 | 86 |
| 390 | 20230918 | 123100 | 3596780350 | 42200 | 42250 | 42250 | 42200 | 368 |
| 391 | 20230918 | 123000 | 3581238600 | 42250 | 42200 | 42250 | 42200 | 255 |
| 392 | 20230918 | 122900 | 3570476850 | 42200 | 42250 | 42250 | 42200 | 32 |
| 393 | 20230918 | 122800 | 3569126400 | 42200 | 42200 | 42250 | 42200 | 380 |
| 394 | 20230918 | 122700 | 3553090200 | 42200 | 42200 | 42250 | 42200 | 272 |
| 395 | 20230918 | 122600 | 3541611450 | 42250 | 42200 | 42250 | 42200 | 769 |
| 396 | 20230918 | 122500 | 3509125750 | 42200 | 42250 | 42250 | 42200 | 162 |
| 397 | 20230918 | 122400 | 3502286300 | 42300 | 42250 | 42300 | 42250 | 322 |
| 398 | 20230918 | 122300 | 3488679150 | 42250 | 42250 | 42300 | 42250 | 67 |
| 399 | 20230918 | 122200 | 3485848300 | 42250 | 42250 | 42300 | 42250 | 323 |
| 400 | 20230918 | 122100 | 3472201500 | 42300 | 42300 | 42300 | 42250 | 1221 |
| 401 | 20230918 | 122000 | 3420595100 | 42300 | 42250 | 42300 | 42250 | 179 |
| 402 | 20230918 | 121900 | 3413032300 | 42300 | 42250 | 42300 | 42250 | 66 |
| 403 | 20230918 | 121800 | 3410243250 | 42300 | 42250 | 42300 | 42250 | 83 |
| 404 | 20230918 | 121700 | 3406734800 | 42300 | 42250 | 42350 | 42250 | 1060 |
| 405 | 20230918 | 121600 | 3361906350 | 42200 | 42200 | 42250 | 42200 | 193 |
| 406 | 20230918 | 121500 | 3353756700 | 42250 | 42250 | 42250 | 42200 | 267 |
| 407 | 20230918 | 121400 | 3342488700 | 42200 | 42200 | 42250 | 42200 | 332 |
| 408 | 20230918 | 121300 | 3328473850 | 42250 | 42250 | 42250 | 42200 | 52 |
| 409 | 20230918 | 121200 | 3326277950 | 42200 | 42200 | 42250 | 42200 | 337 |
| 410 | 20230918 | 121100 | 3312046350 | 42250 | 42200 | 42250 | 42200 | 300 |
| 411 | 20230918 | 121000 | 3299379600 | 42250 | 42200 | 42250 | 42200 | 267 |
| 412 | 20230918 | 120900 | 3288104400 | 42250 | 42200 | 42300 | 42200 | 734 |
| 413 | 20230918 | 120800 | 3257104700 | 42250 | 42250 | 42300 | 42250 | 399 |
| 414 | 20230918 | 120700 | 3240242800 | 42250 | 42300 | 42300 | 42250 | 121 |
| 415 | 20230918 | 120600 | 3235128050 | 42300 | 42250 | 42300 | 42250 | 475 |
| 416 | 20230918 | 120500 | 3215059150 | 42300 | 42350 | 42350 | 42250 | 48 |
| 417 | 20230918 | 120400 | 3213029300 | 42300 | 42300 | 42350 | 42300 | 240 |
| 418 | 20230918 | 120300 | 3202873600 | 42350 | 42300 | 42350 | 42300 | 827 |
| 419 | 20230918 | 120200 | 3167871800 | 42300 | 42300 | 42350 | 42300 | 85 |
| 420 | 20230918 | 120100 | 3164275600 | 42300 | 42350 | 42350 | 42300 | 162 |
| 421 | 20230918 | 120000 | 3157422300 | 42350 | 42350 | 42350 | 42300 | 105 |
| 422 | 20230918 | 115900 | 3152979400 | 42300 | 42350 | 42350 | 42300 | 76 |
| 423 | 20230918 | 115800 | 3149763900 | 42350 | 42300 | 42400 | 42250 | 1170 |
| 424 | 20230918 | 115700 | 3100215000 | 42350 | 42300 | 42350 | 42300 | 600 |
| 425 | 20230918 | 115600 | 3074834950 | 42300 | 42300 | 42350 | 42300 | 361 |
| 426 | 20230918 | 115500 | 3059564500 | 42400 | 42400 | 42400 | 42250 | 9270 |
| 427 | 20230918 | 115400 | 2666980950 | 42400 | 42400 | 42450 | 42400 | 134 |
| 428 | 20230918 | 115300 | 2661298750 | 42400 | 42450 | 42450 | 42400 | 123 |
| 429 | 20230918 | 115200 | 2656083400 | 42400 | 42400 | 42450 | 42400 | 293 |
| 430 | 20230918 | 115100 | 2643655950 | 42400 | 42450 | 42450 | 42400 | 121 |
| 431 | 20230918 | 115000 | 2638522900 | 42450 | 42400 | 42450 | 42400 | 456 |
| 432 | 20230918 | 114900 | 2619179800 | 42450 | 42450 | 42450 | 42400 | 272 |
| 433 | 20230918 | 114800 | 2607634900 | 42450 | 42400 | 42450 | 42400 | 379 |
| 434 | 20230918 | 114700 | 2591556650 | 42450 | 42400 | 42450 | 42400 | 61 |
| 435 | 20230918 | 114600 | 2588969450 | 42450 | 42400 | 42450 | 42400 | 129 |
| 436 | 20230918 | 114500 | 2583499600 | 42450 | 42450 | 42450 | 42400 | 276 |
| 437 | 20230918 | 114400 | 2571797050 | 42450 | 42400 | 42450 | 42400 | 273 |
| 438 | 20230918 | 114300 | 2560221800 | 42400 | 42400 | 42450 | 42400 | 120 |
| 439 | 20230918 | 114200 | 2555133650 | 42450 | 42400 | 42450 | 42400 | 269 |
| 440 | 20230918 | 114100 | 2543727800 | 42400 | 42400 | 42450 | 42400 | 79 |
| 441 | 20230918 | 114000 | 2540378150 | 42450 | 42400 | 42450 | 42400 | 187 |
| 442 | 20230918 | 113900 | 2532449000 | 42450 | 42450 | 42450 | 42400 | 152 |
| 443 | 20230918 | 113800 | 2526004000 | 42400 | 42400 | 42450 | 42400 | 145 |
| 444 | 20230918 | 113700 | 2519855900 | 42400 | 42450 | 42450 | 42400 | 311 |
| 445 | 20230918 | 113600 | 2506669300 | 42450 | 42400 | 42450 | 42400 | 205 |
| 446 | 20230918 | 113500 | 2497977200 | 42400 | 42400 | 42450 | 42400 | 90 |
| 447 | 20230918 | 113400 | 2494160500 | 42400 | 42400 | 42400 | 42400 | 177 |
| 448 | 20230918 | 113300 | 2486655700 | 42450 | 42450 | 42450 | 42400 | 239 |
| 449 | 20230918 | 113200 | 2476518300 | 42450 | 42400 | 42450 | 42400 | 202 |
| 450 | 20230918 | 113100 | 2467953300 | 42450 | 42400 | 42450 | 42400 | 254 |
| 451 | 20230918 | 113000 | 2457183650 | 42450 | 42400 | 42450 | 42400 | 74 |
| 452 | 20230918 | 112900 | 2454045650 | 42400 | 42450 | 42450 | 42400 | 200 |
| 453 | 20230918 | 112800 | 2445561500 | 42400 | 42400 | 42450 | 42350 | 88 |
| 454 | 20230918 | 112700 | 2441831300 | 42400 | 42400 | 42450 | 42400 | 106 |
| 455 | 20230918 | 112600 | 2437336700 | 42400 | 42400 | 42400 | 42350 | 399 |
| 456 | 20230918 | 112500 | 2420424450 | 42450 | 42400 | 42450 | 42400 | 86 |
| 457 | 20230918 | 112400 | 2416777350 | 42400 | 42400 | 42450 | 42400 | 446 |
| 458 | 20230918 | 112300 | 2397864250 | 42450 | 42450 | 42450 | 42400 | 209 |
| 459 | 20230918 | 112200 | 2389002250 | 42450 | 42400 | 42450 | 42400 | 52 |
| 460 | 20230918 | 112100 | 2386797300 | 42450 | 42450 | 42450 | 42400 | 62 |
| 461 | 20230918 | 112000 | 2384167350 | 42450 | 42400 | 42500 | 42400 | 242 |
| 462 | 20230918 | 111900 | 2373901200 | 42400 | 42450 | 42500 | 42400 | 483 |
| 463 | 20230918 | 111800 | 2353394550 | 42450 | 42450 | 42450 | 42400 | 282 |
| 464 | 20230918 | 111700 | 2341433400 | 42500 | 42500 | 42500 | 42500 | 6 |
| 465 | 20230918 | 111600 | 2341178400 | 42450 | 42450 | 42500 | 42450 | 216 |
| 466 | 20230918 | 111500 | 2332009050 | 42500 | 42450 | 42500 | 42400 | 441 |
| 467 | 20230918 | 111400 | 2313286000 | 42500 | 42450 | 42500 | 42450 | 91 |
| 468 | 20230918 | 111300 | 2309422700 | 42450 | 42550 | 42550 | 42450 | 86 |
| 469 | 20230918 | 111200 | 2305771550 | 42550 | 42400 | 42550 | 42400 | 617 |
| 470 | 20230918 | 111100 | 2279560950 | 42400 | 42400 | 42450 | 42400 | 402 |
| 471 | 20230918 | 111000 | 2262511700 | 42400 | 42450 | 42450 | 42400 | 301 |
| 472 | 20230918 | 110900 | 2249746150 | 42400 | 42450 | 42450 | 42400 | 54 |
| 473 | 20230918 | 110800 | 2247455250 | 42450 | 42400 | 42450 | 42400 | 172 |
| 474 | 20230918 | 110700 | 2240158600 | 42450 | 42400 | 42450 | 42400 | 295 |
| 475 | 20230918 | 110600 | 2227644750 | 42450 | 42400 | 42450 | 42400 | 80 |
| 476 | 20230918 | 110500 | 2224251200 | 42400 | 42450 | 42450 | 42400 | 241 |
| 477 | 20230918 | 110400 | 2214030650 | 42450 | 42450 | 42550 | 42400 | 339 |
| 478 | 20230918 | 110300 | 2199633500 | 42400 | 42400 | 42400 | 42400 | 39 |
| 479 | 20230918 | 110200 | 2197979900 | 42550 | 42550 | 42550 | 42400 | 166 |
| 480 | 20230918 | 110100 | 2190932350 | 42450 | 42450 | 42450 | 42450 | 145 |
| 481 | 20230918 | 110000 | 2184777100 | 42450 | 42400 | 42450 | 42400 | 716 |
| 482 | 20230918 | 105900 | 2154413550 | 42450 | 42400 | 42450 | 42400 | 223 |
| 483 | 20230918 | 105800 | 2144955600 | 42450 | 42400 | 42450 | 42400 | 320 |
| 484 | 20230918 | 105700 | 2131381850 | 42450 | 42450 | 42500 | 42400 | 335 |
| 485 | 20230918 | 105600 | 2117162950 | 42450 | 42450 | 42450 | 42450 | 111 |
| 486 | 20230918 | 105500 | 2112451000 | 42500 | 42400 | 42550 | 42400 | 189 |
| 487 | 20230918 | 105400 | 2104415200 | 42550 | 42400 | 42550 | 42350 | 734 |
| 488 | 20230918 | 105300 | 2073287000 | 42500 | 42500 | 42500 | 42450 | 223 |
| 489 | 20230918 | 105200 | 2063817350 | 42500 | 42450 | 42500 | 42400 | 665 |
| 490 | 20230918 | 105100 | 2035601350 | 42450 | 42400 | 42450 | 42400 | 200 |
| 491 | 20230918 | 105000 | 2027120700 | 42400 | 42400 | 42450 | 42400 | 108 |
| 492 | 20230918 | 104900 | 2022539900 | 42400 | 42450 | 42450 | 42400 | 96 |
| 493 | 20230918 | 104800 | 2018466750 | 42450 | 42450 | 42450 | 42400 | 465 |
| 494 | 20230918 | 104700 | 1998738150 | 42450 | 42500 | 42500 | 42450 | 105 |
| 495 | 20230918 | 104600 | 1994280350 | 42450 | 42450 | 42500 | 42450 | 150 |
| 496 | 20230918 | 104500 | 1987911250 | 42500 | 42550 | 42550 | 42450 | 242 |
| 497 | 20230918 | 104400 | 1977631000 | 42450 | 42500 | 42550 | 42450 | 266 |
| 498 | 20230918 | 104300 | 1966329300 | 42550 | 42500 | 42550 | 42450 | 159 |
| 499 | 20230918 | 104200 | 1959573700 | 42500 | 42550 | 42550 | 42500 | 261 |
| 500 | 20230918 | 104100 | 1948479250 | 42550 | 42600 | 42600 | 42550 | 314 |
| 501 | 20230918 | 104000 | 1935108750 | 42600 | 42500 | 42600 | 42500 | 59 |
| 502 | 20230918 | 103900 | 1932600250 | 42600 | 42600 | 42600 | 42500 | 484 |
| 503 | 20230918 | 103800 | 1912010150 | 42550 | 42500 | 42600 | 42500 | 655 |
| 504 | 20230918 | 103700 | 1884149800 | 42500 | 42550 | 42550 | 42500 | 391 |
| 505 | 20230918 | 103600 | 1867521900 | 42550 | 42500 | 42550 | 42500 | 200 |
| 506 | 20230918 | 103500 | 1859017850 | 42550 | 42600 | 42600 | 42500 | 147 |
| 507 | 20230918 | 103400 | 1852765000 | 42550 | 42600 | 42600 | 42550 | 251 |
| 508 | 20230918 | 103300 | 1842084800 | 42600 | 42550 | 42600 | 42550 | 61 |
| 509 | 20230918 | 103200 | 1839489200 | 42600 | 42550 | 42600 | 42550 | 746 |
| 510 | 20230918 | 103100 | 1807726000 | 42600 | 42550 | 42650 | 42550 | 193 |
| 511 | 20230918 | 103000 | 1799503750 | 42600 | 42650 | 42650 | 42600 | 149 |
| 512 | 20230918 | 102900 | 1793156050 | 42650 | 42650 | 42650 | 42600 | 171 |
| 513 | 20230918 | 102800 | 1785870850 | 42650 | 42600 | 42650 | 42600 | 241 |
| 514 | 20230918 | 102700 | 1775602100 | 42650 | 42650 | 42650 | 42600 | 222 |
| 515 | 20230918 | 102600 | 1766137000 | 42650 | 42600 | 42650 | 42600 | 407 |
| 516 | 20230918 | 102500 | 1748791700 | 42650 | 42650 | 42650 | 42600 | 422 |
| 517 | 20230918 | 102400 | 1730801100 | 42650 | 42650 | 42700 | 42650 | 177 |
| 518 | 20230918 | 102300 | 1723251350 | 42650 | 42700 | 42700 | 42650 | 77 |
| 519 | 20230918 | 102200 | 1719965400 | 42700 | 42650 | 42700 | 42650 | 276 |
| 520 | 20230918 | 102100 | 1708190000 | 42700 | 42700 | 42700 | 42650 | 279 |
| 521 | 20230918 | 102000 | 1696284350 | 42700 | 42700 | 42700 | 42650 | 129 |
| 522 | 20230918 | 101900 | 1690778000 | 42700 | 42750 | 42750 | 42650 | 526 |
| 523 | 20230918 | 101800 | 1668322100 | 42750 | 42700 | 42750 | 42700 | 106 |
| 524 | 20230918 | 101700 | 1663795300 | 42700 | 42750 | 42750 | 42700 | 78 |
| 525 | 20230918 | 101600 | 1660463900 | 42750 | 42700 | 42750 | 42700 | 351 |
| 526 | 20230918 | 101500 | 1645475400 | 42750 | 42750 | 42750 | 42700 | 70 |
| 527 | 20230918 | 101400 | 1642484850 | 42750 | 42700 | 42750 | 42700 | 336 |
| 528 | 20230918 | 101300 | 1628129100 | 42750 | 42800 | 42800 | 42750 | 208 |
| 529 | 20230918 | 101200 | 1619235350 | 42750 | 42750 | 42800 | 42750 | 307 |
| 530 | 20230918 | 101100 | 1606108850 | 42800 | 42800 | 42800 | 42750 | 114 |
| 531 | 20230918 | 101000 | 1601233100 | 42800 | 42800 | 42800 | 42750 | 284 |
| 532 | 20230918 | 100900 | 1589088250 | 42850 | 42900 | 42900 | 42800 | 268 |
| 533 | 20230918 | 100800 | 1577613150 | 42900 | 42850 | 42900 | 42800 | 180 |
| 534 | 20230918 | 100700 | 1569898550 | 42800 | 42900 | 42900 | 42800 | 115 |
| 535 | 20230918 | 100600 | 1564971700 | 42900 | 42750 | 42900 | 42750 | 828 |
| 536 | 20230918 | 100500 | 1529528200 | 42800 | 42800 | 42800 | 42750 | 213 |
| 537 | 20230918 | 100400 | 1520421050 | 42800 | 42750 | 42800 | 42750 | 196 |
| 538 | 20230918 | 100300 | 1512039700 | 42800 | 42850 | 42900 | 42800 | 79 |
| 539 | 20230918 | 100200 | 1508657450 | 42900 | 42850 | 42950 | 42750 | 456 |
| 540 | 20230918 | 100100 | 1489137550 | 42900 | 42850 | 42950 | 42800 | 1047 |
| 541 | 20230918 | 100000 | 1444302550 | 42850 | 42850 | 42850 | 42800 | 639 |
| 542 | 20230918 | 095900 | 1416933900 | 42900 | 42900 | 42900 | 42850 | 33 |
| 543 | 20230918 | 095800 | 1415518650 | 42900 | 42900 | 42900 | 42850 | 69 |
| 544 | 20230918 | 095700 | 1412561050 | 42900 | 42950 | 42950 | 42850 | 104 |
| 545 | 20230918 | 095600 | 1408099800 | 42950 | 42900 | 43000 | 42900 | 606 |
| 546 | 20230918 | 095500 | 1382096100 | 42950 | 42950 | 43000 | 42900 | 150 |
| 547 | 20230918 | 095400 | 1375653700 | 42950 | 42950 | 42950 | 42900 | 65 |
| 548 | 20230918 | 095300 | 1372863250 | 42950 | 42950 | 42950 | 42900 | 41 |
| 549 | 20230918 | 095200 | 1371103300 | 42900 | 42950 | 42950 | 42900 | 52 |
| 550 | 20230918 | 095100 | 1368870600 | 42900 | 42950 | 42950 | 42900 | 38 |
| 551 | 20230918 | 095000 | 1367240000 | 42950 | 42950 | 43000 | 42900 | 217 |
| 552 | 20230918 | 094900 | 1357920350 | 42950 | 42950 | 43000 | 42950 | 174 |
| 553 | 20230918 | 094800 | 1350446150 | 43000 | 43000 | 43000 | 43000 | 15 |
| 554 | 20230918 | 094700 | 1349801150 | 43000 | 42950 | 43000 | 42950 | 188 |
| 555 | 20230918 | 094600 | 1341717350 | 42950 | 42950 | 42950 | 42900 | 45 |
| 556 | 20230918 | 094500 | 1339786200 | 42900 | 42950 | 43000 | 42900 | 53 |
| 557 | 20230918 | 094400 | 1337511750 | 42950 | 43000 | 43000 | 42950 | 30 |
| 558 | 20230918 | 094300 | 1336222800 | 43000 | 42950 | 43000 | 42950 | 17 |
| 559 | 20230918 | 094200 | 1335491900 | 42950 | 43000 | 43000 | 42950 | 126 |
| 560 | 20230918 | 094100 | 1330079700 | 43000 | 43000 | 43000 | 42950 | 40 |
| 561 | 20230918 | 094000 | 1328361000 | 43000 | 42950 | 43000 | 42900 | 154 |
| 562 | 20230918 | 093900 | 1321748450 | 42950 | 42950 | 42950 | 42900 | 36 |
| 563 | 20230918 | 093800 | 1320203400 | 42950 | 43000 | 43000 | 42900 | 193 |
| 564 | 20230918 | 093700 | 1311911450 | 43000 | 42950 | 43000 | 42950 | 451 |
| 565 | 20230918 | 093600 | 1292528500 | 42950 | 43000 | 43000 | 42950 | 37 |
| 566 | 20230918 | 093500 | 1290939250 | 43000 | 43000 | 43000 | 42900 | 43 |
| 567 | 20230918 | 093400 | 1289092600 | 42950 | 43000 | 43050 | 42900 | 191 |
| 568 | 20230918 | 093300 | 1280883850 | 43050 | 43050 | 43050 | 43000 | 133 |
| 569 | 20230918 | 093200 | 1275164350 | 43050 | 43000 | 43050 | 42950 | 236 |
| 570 | 20230918 | 093100 | 1265016800 | 43000 | 42950 | 43000 | 42950 | 168 |
| 571 | 20230918 | 093000 | 1257795600 | 43050 | 43050 | 43050 | 42900 | 525 |
| 572 | 20230918 | 092900 | 1235226250 | 43050 | 43000 | 43050 | 42950 | 510 |
| 573 | 20230918 | 092800 | 1213299000 | 43000 | 43000 | 43050 | 43000 | 581 |
| 574 | 20230918 | 092700 | 1188315650 | 43050 | 42950 | 43050 | 42950 | 717 |
| 575 | 20230918 | 092600 | 1157480700 | 42950 | 42900 | 43000 | 42900 | 883 |
| 576 | 20230918 | 092500 | 1119563000 | 42950 | 42950 | 42950 | 42900 | 81 |
| 577 | 20230918 | 092400 | 1116086650 | 42900 | 42950 | 42950 | 42900 | 33 |
| 578 | 20230918 | 092300 | 1114669600 | 42950 | 42950 | 42950 | 42950 | 20 |
| 579 | 20230918 | 092200 | 1113810600 | 42900 | 42900 | 42900 | 42900 | 10 |
| 580 | 20230918 | 092100 | 1113381600 | 42900 | 42900 | 42900 | 42900 | 1 |
| 581 | 20230918 | 092000 | 1113338700 | 42900 | 42800 | 42950 | 42800 | 282 |
| 582 | 20230918 | 091900 | 1101254100 | 42800 | 42800 | 42800 | 42800 | 22 |
| 583 | 20230918 | 091800 | 1100312500 | 42800 | 42900 | 42900 | 42800 | 293 |
| 584 | 20230918 | 091700 | 1087751350 | 42900 | 43000 | 43000 | 42900 | 673 |
| 585 | 20230918 | 091600 | 1058826350 | 43000 | 43050 | 43100 | 43000 | 1051 |
| 586 | 20230918 | 091500 | 1013631850 | 43100 | 43050 | 43150 | 43050 | 1709 |
| 587 | 20230918 | 091400 | 939987150 | 43000 | 43000 | 43000 | 43000 | 792 |
| 588 | 20230918 | 091300 | 905931150 | 43000 | 43000 | 43000 | 43000 | 329 |
| 589 | 20230918 | 091200 | 891784150 | 43000 | 43000 | 43050 | 43000 | 966 |
| 590 | 20230918 | 091100 | 850245650 | 43050 | 43000 | 43050 | 43000 | 16 |
| 591 | 20230918 | 091000 | 849556950 | 43000 | 43000 | 43000 | 42950 | 388 |
| 592 | 20230918 | 090900 | 832873450 | 42950 | 43000 | 43000 | 42950 | 504 |
| 593 | 20230918 | 090800 | 811201700 | 43000 | 43000 | 43050 | 43000 | 1179 |
| 594 | 20230918 | 090700 | 760485800 | 42950 | 43000 | 43050 | 42800 | 5250 |
| 595 | 20230918 | 090600 | 535039750 | 43050 | 43050 | 43100 | 43000 | 508 |
| 596 | 20230918 | 090500 | 513173150 | 43000 | 43000 | 43050 | 42900 | 1490 |
| 597 | 20230918 | 090400 | 449078000 | 42900 | 42900 | 43000 | 42900 | 1676 |
| 598 | 20230918 | 090300 | 377101000 | 42850 | 42800 | 42900 | 42800 | 1457 |
| 599 | 20230918 | 090200 | 314675700 | 42800 | 42900 | 42900 | 42750 | 949 |
| 600 | 20230918 | 090100 | 273997950 | 42900 | 43150 | 43150 | 42900 | 3119 |
| 601 | 20230918 | 090000 | 139897550 | 43100 | 43000 | 43100 | 42950 | 3090 |