32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 3 | 20230918 | 185500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230918 | 185400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230918 | 185300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230918 | 185200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230918 | 185100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230918 | 185000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230918 | 184900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230918 | 184800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230918 | 184700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230918 | 184600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230918 | 184500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230918 | 184400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230918 | 184300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230918 | 184200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230918 | 184100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230918 | 184000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230918 | 183900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230918 | 183800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230918 | 183700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230918 | 183600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230918 | 183500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230918 | 183400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230918 | 183300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230918 | 183200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230918 | 183100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230918 | 183000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230918 | 182900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230918 | 182800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230918 | 182700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230918 | 182600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 33 | 20230918 | 182500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230918 | 182400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230918 | 182300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230918 | 182200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230918 | 182100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230918 | 182000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230918 | 181900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230918 | 181800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230918 | 181700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230918 | 181600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230918 | 181500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230918 | 181400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230918 | 181300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230918 | 181200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230918 | 181100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230918 | 181000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230918 | 180900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230918 | 180800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230918 | 180700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230918 | 180600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230918 | 180500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230918 | 180400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230918 | 180300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230918 | 180200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230918 | 180100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230918 | 180000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230918 | 175900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230918 | 175800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230918 | 175700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230918 | 175600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 63 | 20230918 | 175500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230918 | 175400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230918 | 175300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230918 | 175200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230918 | 175100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230918 | 175000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230918 | 174900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230918 | 174800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230918 | 174700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230918 | 174600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230918 | 174500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230918 | 174400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230918 | 174300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230918 | 174200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230918 | 174100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230918 | 174000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230918 | 173900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230918 | 173800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230918 | 173700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230918 | 173600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230918 | 173500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230918 | 173400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230918 | 173300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230918 | 173200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230918 | 173100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230918 | 173000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230918 | 172900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230918 | 172800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230918 | 172700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230918 | 172600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 93 | 20230918 | 172500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230918 | 172400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230918 | 172300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230918 | 172200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230918 | 172100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230918 | 172000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230918 | 171900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230918 | 171800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230918 | 171700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230918 | 171600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230918 | 171500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230918 | 171400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230918 | 171300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230918 | 171200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230918 | 171100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230918 | 171000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230918 | 170900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230918 | 170800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230918 | 170700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230918 | 170600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230918 | 170500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230918 | 170400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230918 | 170300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230918 | 170200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230918 | 170100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230918 | 170000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230918 | 165900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230918 | 165800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230918 | 165700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230918 | 165600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 123 | 20230918 | 165500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230918 | 165400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230918 | 165300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230918 | 165200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230918 | 165100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230918 | 165000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230918 | 164900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230918 | 164800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230918 | 164700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230918 | 164600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230918 | 164500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230918 | 164400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230918 | 164300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230918 | 164200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230918 | 164100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230918 | 164000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230918 | 163900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230918 | 163800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230918 | 163700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230918 | 163600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230918 | 163500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230918 | 163400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230918 | 163300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230918 | 163200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230918 | 163100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230918 | 163000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230918 | 162900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230918 | 162800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230918 | 162700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230918 | 162600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 153 | 20230918 | 162500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230918 | 162400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230918 | 162300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230918 | 162200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230918 | 162100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230918 | 162000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230918 | 161900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230918 | 161800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230918 | 161700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230918 | 161600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230918 | 161500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230918 | 161400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230918 | 161300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230918 | 161200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230918 | 161100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230918 | 161000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230918 | 160900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230918 | 160800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230918 | 160700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230918 | 160600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230918 | 160500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230918 | 160400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230918 | 160300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230918 | 160200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230918 | 160100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230918 | 160000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230918 | 155900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230918 | 155800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230918 | 155700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230918 | 155600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 183 | 20230918 | 155500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230918 | 155400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230918 | 155300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230918 | 155200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230918 | 155100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230918 | 155000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230918 | 154900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230918 | 154800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230918 | 154700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230918 | 154600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230918 | 154500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230918 | 154400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230918 | 154300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230918 | 154200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230918 | 154100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230918 | 154000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230918 | 153900 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230918 | 153800 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230918 | 153700 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230918 | 153600 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230918 | 153500 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230918 | 153400 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230918 | 153300 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230918 | 153200 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230918 | 153100 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230918 | 153000 | 6926217250 | 38550 | 38550 | 38550 | 38550 | 23978 |
| 209 | 20230918 | 152900 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20230918 | 152800 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20230918 | 152700 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20230918 | 152600 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 213 | 20230918 | 152500 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20230918 | 152400 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20230918 | 152300 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20230918 | 152200 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20230918 | 152100 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20230918 | 152000 | 6001865350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20230918 | 151900 | 6001865350 | 38600 | 38650 | 38650 | 38600 | 1847 |
| 220 | 20230918 | 151800 | 5930489200 | 38650 | 38650 | 38650 | 38600 | 271 |
| 221 | 20230918 | 151700 | 5920026100 | 38650 | 38600 | 38650 | 38600 | 740 |
| 222 | 20230918 | 151600 | 5891442300 | 38600 | 38600 | 38650 | 38600 | 209 |
| 223 | 20230918 | 151500 | 5883368200 | 38650 | 38650 | 38650 | 38600 | 215 |
| 224 | 20230918 | 151400 | 5875062050 | 38650 | 38650 | 38650 | 38600 | 212 |
| 225 | 20230918 | 151300 | 5866870550 | 38650 | 38650 | 38650 | 38600 | 426 |
| 226 | 20230918 | 151200 | 5850408550 | 38650 | 38650 | 38650 | 38550 | 1663 |
| 227 | 20230918 | 151100 | 5786210650 | 38650 | 38650 | 38650 | 38600 | 157 |
| 228 | 20230918 | 151000 | 5780145300 | 38600 | 38650 | 38650 | 38600 | 393 |
| 229 | 20230918 | 150900 | 5764956500 | 38600 | 38650 | 38650 | 38600 | 421 |
| 230 | 20230918 | 150800 | 5748695700 | 38650 | 38650 | 38650 | 38600 | 193 |
| 231 | 20230918 | 150700 | 5741236800 | 38650 | 38650 | 38650 | 38600 | 175 |
| 232 | 20230918 | 150600 | 5734475700 | 38650 | 38650 | 38650 | 38600 | 281 |
| 233 | 20230918 | 150500 | 5723615100 | 38650 | 38600 | 38650 | 38600 | 282 |
| 234 | 20230918 | 150400 | 5712724150 | 38650 | 38650 | 38650 | 38600 | 454 |
| 235 | 20230918 | 150300 | 5695192150 | 38650 | 38600 | 38650 | 38600 | 1014 |
| 236 | 20230918 | 150200 | 5656045050 | 38550 | 38600 | 38600 | 38550 | 428 |
| 237 | 20230918 | 150100 | 5639541500 | 38600 | 38600 | 38600 | 38550 | 260 |
| 238 | 20230918 | 150000 | 5629506200 | 38600 | 38600 | 38600 | 38550 | 271 |
| 239 | 20230918 | 145900 | 5619047950 | 38600 | 38600 | 38600 | 38550 | 317 |
| 240 | 20230918 | 145800 | 5606811850 | 38600 | 38650 | 38650 | 38550 | 200 |
| 241 | 20230918 | 145700 | 5599089250 | 38650 | 38600 | 38650 | 38550 | 192 |
| 242 | 20230918 | 145600 | 5591673400 | 38600 | 38600 | 38650 | 38550 | 425 |
| 243 | 20230918 | 145500 | 5575270250 | 38600 | 38600 | 38600 | 38550 | 917 |
| 244 | 20230918 | 145400 | 5539874100 | 38600 | 38600 | 38600 | 38550 | 132 |
| 245 | 20230918 | 145300 | 5534781250 | 38600 | 38600 | 38600 | 38550 | 198 |
| 246 | 20230918 | 145200 | 5527138600 | 38600 | 38600 | 38600 | 38550 | 292 |
| 247 | 20230918 | 145100 | 5515869850 | 38600 | 38600 | 38600 | 38550 | 153 |
| 248 | 20230918 | 145000 | 5509964100 | 38600 | 38600 | 38600 | 38550 | 217 |
| 249 | 20230918 | 144900 | 5501590250 | 38600 | 38600 | 38650 | 38550 | 1664 |
| 250 | 20230918 | 144800 | 5437358500 | 38600 | 38550 | 38600 | 38550 | 537 |
| 251 | 20230918 | 144700 | 5416630450 | 38550 | 38600 | 38600 | 38550 | 121 |
| 252 | 20230918 | 144600 | 5411962150 | 38600 | 38600 | 38600 | 38550 | 121 |
| 253 | 20230918 | 144500 | 5407291650 | 38600 | 38600 | 38600 | 38550 | 390 |
| 254 | 20230918 | 144400 | 5392240000 | 38600 | 38600 | 38600 | 38550 | 233 |
| 255 | 20230918 | 144300 | 5383246250 | 38600 | 38600 | 38600 | 38550 | 203 |
| 256 | 20230918 | 144200 | 5375412850 | 38600 | 38600 | 38600 | 38550 | 495 |
| 257 | 20230918 | 144100 | 5356305900 | 38600 | 38600 | 38600 | 38550 | 167 |
| 258 | 20230918 | 144000 | 5349864150 | 38600 | 38600 | 38600 | 38550 | 283 |
| 259 | 20230918 | 143900 | 5338940450 | 38550 | 38600 | 38600 | 38550 | 116 |
| 260 | 20230918 | 143800 | 5334465800 | 38600 | 38600 | 38600 | 38550 | 296 |
| 261 | 20230918 | 143700 | 5323040250 | 38600 | 38600 | 38600 | 38550 | 164 |
| 262 | 20230918 | 143600 | 5316712150 | 38600 | 38600 | 38600 | 38550 | 257 |
| 263 | 20230918 | 143500 | 5306797500 | 38600 | 38600 | 38650 | 38550 | 1749 |
| 264 | 20230918 | 143400 | 5239304450 | 38650 | 38650 | 38650 | 38550 | 295 |
| 265 | 20230918 | 143300 | 5227918550 | 38650 | 38650 | 38650 | 38600 | 816 |
| 266 | 20230918 | 143200 | 5196413300 | 38650 | 38650 | 38650 | 38600 | 106 |
| 267 | 20230918 | 143100 | 5192318950 | 38650 | 38650 | 38650 | 38600 | 299 |
| 268 | 20230918 | 143000 | 5180762650 | 38650 | 38650 | 38650 | 38600 | 172 |
| 269 | 20230918 | 142900 | 5174118150 | 38650 | 38650 | 38650 | 38600 | 273 |
| 270 | 20230918 | 142800 | 5163575700 | 38650 | 38650 | 38650 | 38600 | 312 |
| 271 | 20230918 | 142700 | 5151519200 | 38650 | 38650 | 38650 | 38600 | 630 |
| 272 | 20230918 | 142600 | 5127184850 | 38650 | 38600 | 38650 | 38600 | 506 |
| 273 | 20230918 | 142500 | 5107643750 | 38650 | 38650 | 38650 | 38600 | 109 |
| 274 | 20230918 | 142400 | 5103430950 | 38650 | 38650 | 38650 | 38600 | 470 |
| 275 | 20230918 | 142300 | 5085278650 | 38650 | 38650 | 38650 | 38600 | 272 |
| 276 | 20230918 | 142200 | 5074766050 | 38650 | 38650 | 38650 | 38600 | 102 |
| 277 | 20230918 | 142100 | 5070827000 | 38650 | 38650 | 38650 | 38600 | 524 |
| 278 | 20230918 | 142000 | 5050583350 | 38650 | 38650 | 38650 | 38600 | 123 |
| 279 | 20230918 | 141900 | 5045832700 | 38650 | 38650 | 38650 | 38600 | 381 |
| 280 | 20230918 | 141800 | 5031113550 | 38650 | 38650 | 38650 | 38650 | 683 |
| 281 | 20230918 | 141700 | 5004715600 | 38600 | 38650 | 38650 | 38600 | 315 |
| 282 | 20230918 | 141600 | 4992545150 | 38600 | 38650 | 38650 | 38600 | 178 |
| 283 | 20230918 | 141500 | 4985666700 | 38600 | 38650 | 38650 | 38600 | 121 |
| 284 | 20230918 | 141400 | 4980993350 | 38650 | 38650 | 38650 | 38600 | 278 |
| 285 | 20230918 | 141300 | 4970248700 | 38600 | 38650 | 38650 | 38600 | 276 |
| 286 | 20230918 | 141200 | 4959589350 | 38650 | 38650 | 38650 | 38600 | 222 |
| 287 | 20230918 | 141100 | 4951013900 | 38650 | 38700 | 38700 | 38600 | 450 |
| 288 | 20230918 | 141000 | 4933623850 | 38700 | 38700 | 38750 | 38600 | 928 |
| 289 | 20230918 | 140900 | 4897749500 | 38750 | 38750 | 38750 | 38650 | 1923 |
| 290 | 20230918 | 140800 | 4823329700 | 38750 | 38750 | 38750 | 38700 | 120 |
| 291 | 20230918 | 140700 | 4818680650 | 38750 | 38750 | 38750 | 38700 | 305 |
| 292 | 20230918 | 140600 | 4806865100 | 38750 | 38750 | 38750 | 38750 | 135 |
| 293 | 20230918 | 140500 | 4801633850 | 38750 | 38700 | 38750 | 38700 | 174 |
| 294 | 20230918 | 140400 | 4794894700 | 38750 | 38750 | 38750 | 38750 | 79 |
| 295 | 20230918 | 140300 | 4791833450 | 38750 | 38700 | 38750 | 38700 | 362 |
| 296 | 20230918 | 140200 | 4777809200 | 38750 | 38700 | 38750 | 38700 | 119 |
| 297 | 20230918 | 140100 | 4773198900 | 38750 | 38750 | 38750 | 38700 | 168 |
| 298 | 20230918 | 140000 | 4766688950 | 38700 | 38750 | 38750 | 38700 | 325 |
| 299 | 20230918 | 135900 | 4754098400 | 38750 | 38750 | 38750 | 38700 | 102 |
| 300 | 20230918 | 135800 | 4750145950 | 38750 | 38750 | 38750 | 38700 | 201 |
| 301 | 20230918 | 135700 | 4742360500 | 38750 | 38750 | 38750 | 38700 | 144 |
| 302 | 20230918 | 135600 | 4736780650 | 38750 | 38700 | 38750 | 38650 | 322 |
| 303 | 20230918 | 135500 | 4724321250 | 38700 | 38700 | 38700 | 38650 | 241 |
| 304 | 20230918 | 135400 | 4714994900 | 38700 | 38650 | 38700 | 38600 | 1363 |
| 305 | 20230918 | 135300 | 4662287650 | 38650 | 38650 | 38650 | 38650 | 279 |
| 306 | 20230918 | 135200 | 4651504300 | 38650 | 38650 | 38650 | 38600 | 125 |
| 307 | 20230918 | 135100 | 4646675350 | 38650 | 38650 | 38650 | 38600 | 331 |
| 308 | 20230918 | 135000 | 4633891950 | 38650 | 38650 | 38650 | 38600 | 107 |
| 309 | 20230918 | 134900 | 4629758850 | 38650 | 38650 | 38650 | 38650 | 270 |
| 310 | 20230918 | 134800 | 4619323350 | 38650 | 38600 | 38650 | 38600 | 172 |
| 311 | 20230918 | 134700 | 4612677950 | 38650 | 38700 | 38700 | 38600 | 816 |
| 312 | 20230918 | 134600 | 4581149550 | 38700 | 38700 | 38700 | 38700 | 292 |
| 313 | 20230918 | 134500 | 4569849150 | 38650 | 38700 | 38700 | 38650 | 184 |
| 314 | 20230918 | 134400 | 4562733650 | 38700 | 38700 | 38700 | 38650 | 142 |
| 315 | 20230918 | 134300 | 4557239000 | 38700 | 38700 | 38700 | 38650 | 146 |
| 316 | 20230918 | 134200 | 4551591100 | 38700 | 38700 | 38700 | 38650 | 232 |
| 317 | 20230918 | 134100 | 4542612750 | 38700 | 38750 | 38750 | 38650 | 773 |
| 318 | 20230918 | 134000 | 4512703600 | 38750 | 38600 | 38750 | 38600 | 1707 |
| 319 | 20230918 | 133900 | 4446705550 | 38600 | 38600 | 38600 | 38550 | 319 |
| 320 | 20230918 | 133800 | 4434394400 | 38600 | 38600 | 38600 | 38550 | 107 |
| 321 | 20230918 | 133700 | 4430264250 | 38600 | 38600 | 38600 | 38550 | 103 |
| 322 | 20230918 | 133600 | 4426290700 | 38600 | 38600 | 38600 | 38550 | 155 |
| 323 | 20230918 | 133500 | 4420307800 | 38600 | 38650 | 38650 | 38550 | 293 |
| 324 | 20230918 | 133400 | 4409000250 | 38650 | 38650 | 38650 | 38600 | 371 |
| 325 | 20230918 | 133300 | 4394670850 | 38650 | 38600 | 38650 | 38600 | 236 |
| 326 | 20230918 | 133200 | 4385556650 | 38650 | 38650 | 38650 | 38600 | 374 |
| 327 | 20230918 | 133100 | 4371107450 | 38650 | 38650 | 38650 | 38650 | 121 |
| 328 | 20230918 | 133000 | 4366430800 | 38650 | 38700 | 38700 | 38650 | 70 |
| 329 | 20230918 | 132900 | 4363722700 | 38700 | 38700 | 38700 | 38650 | 297 |
| 330 | 20230918 | 132800 | 4352234300 | 38700 | 38700 | 38700 | 38650 | 241 |
| 331 | 20230918 | 132700 | 4342909900 | 38700 | 38700 | 38700 | 38650 | 136 |
| 332 | 20230918 | 132600 | 4337646800 | 38700 | 38700 | 38700 | 38650 | 143 |
| 333 | 20230918 | 132500 | 4332114950 | 38700 | 38650 | 38700 | 38600 | 160 |
| 334 | 20230918 | 132400 | 4325925650 | 38650 | 38650 | 38650 | 38600 | 969 |
| 335 | 20230918 | 132300 | 4288481150 | 38650 | 38700 | 38700 | 38650 | 106 |
| 336 | 20230918 | 132200 | 4284379850 | 38700 | 38700 | 38700 | 38650 | 261 |
| 337 | 20230918 | 132100 | 4274285850 | 38700 | 38650 | 38700 | 38600 | 234 |
| 338 | 20230918 | 132000 | 4265238150 | 38650 | 38650 | 38650 | 38600 | 201 |
| 339 | 20230918 | 131900 | 4257471750 | 38650 | 38650 | 38650 | 38650 | 83 |
| 340 | 20230918 | 131800 | 4254263800 | 38650 | 38650 | 38650 | 38600 | 352 |
| 341 | 20230918 | 131700 | 4240661350 | 38650 | 38650 | 38650 | 38650 | 111 |
| 342 | 20230918 | 131600 | 4236371200 | 38650 | 38650 | 38650 | 38600 | 162 |
| 343 | 20230918 | 131500 | 4230109950 | 38600 | 38650 | 38650 | 38600 | 115 |
| 344 | 20230918 | 131400 | 4225667450 | 38650 | 38600 | 38650 | 38550 | 354 |
| 345 | 20230918 | 131300 | 4212001650 | 38550 | 38600 | 38600 | 38550 | 174 |
| 346 | 20230918 | 131200 | 4205287500 | 38600 | 38600 | 38600 | 38550 | 128 |
| 347 | 20230918 | 131100 | 4200346750 | 38600 | 38600 | 38600 | 38550 | 279 |
| 348 | 20230918 | 131000 | 4189579650 | 38600 | 38600 | 38600 | 38600 | 155 |
| 349 | 20230918 | 130900 | 4183596650 | 38600 | 38600 | 38600 | 38550 | 137 |
| 350 | 20230918 | 130800 | 4178310750 | 38600 | 38600 | 38600 | 38600 | 106 |
| 351 | 20230918 | 130700 | 4174219150 | 38600 | 38600 | 38600 | 38550 | 293 |
| 352 | 20230918 | 130600 | 4162911750 | 38600 | 38600 | 38600 | 38600 | 82 |
| 353 | 20230918 | 130500 | 4159746550 | 38600 | 38600 | 38600 | 38550 | 154 |
| 354 | 20230918 | 130400 | 4153804450 | 38600 | 38600 | 38600 | 38550 | 440 |
| 355 | 20230918 | 130300 | 4136830450 | 38600 | 38550 | 38600 | 38500 | 269 |
| 356 | 20230918 | 130200 | 4126459300 | 38550 | 38600 | 38600 | 38550 | 179 |
| 357 | 20230918 | 130100 | 4119557450 | 38600 | 38600 | 38600 | 38600 | 113 |
| 358 | 20230918 | 130000 | 4115195650 | 38550 | 38600 | 38600 | 38550 | 370 |
| 359 | 20230918 | 125900 | 4100921150 | 38600 | 38600 | 38600 | 38550 | 123 |
| 360 | 20230918 | 125800 | 4096173400 | 38600 | 38600 | 38600 | 38550 | 118 |
| 361 | 20230918 | 125700 | 4091620900 | 38600 | 38600 | 38600 | 38600 | 241 |
| 362 | 20230918 | 125600 | 4082318300 | 38600 | 38600 | 38600 | 38550 | 249 |
| 363 | 20230918 | 125500 | 4072715000 | 38600 | 38600 | 38600 | 38550 | 91 |
| 364 | 20230918 | 125400 | 4069203850 | 38600 | 38600 | 38600 | 38550 | 1566 |
| 365 | 20230918 | 125300 | 4008829150 | 38600 | 38600 | 38600 | 38600 | 196 |
| 366 | 20230918 | 125200 | 4001263550 | 38600 | 38600 | 38600 | 38550 | 309 |
| 367 | 20230918 | 125100 | 3989339000 | 38600 | 38600 | 38600 | 38550 | 67 |
| 368 | 20230918 | 125000 | 3986753300 | 38600 | 38600 | 38600 | 38550 | 269 |
| 369 | 20230918 | 124900 | 3976372500 | 38600 | 38600 | 38600 | 38550 | 120 |
| 370 | 20230918 | 124800 | 3971741050 | 38600 | 38600 | 38600 | 38550 | 316 |
| 371 | 20230918 | 124700 | 3959555750 | 38600 | 38600 | 38600 | 38550 | 122 |
| 372 | 20230918 | 124600 | 3954846600 | 38600 | 38550 | 38600 | 38550 | 276 |
| 373 | 20230918 | 124500 | 3944195250 | 38600 | 38600 | 38600 | 38550 | 85 |
| 374 | 20230918 | 124400 | 3940914850 | 38600 | 38600 | 38600 | 38600 | 104 |
| 375 | 20230918 | 124300 | 3936900450 | 38600 | 38600 | 38600 | 38550 | 316 |
| 376 | 20230918 | 124200 | 3924707700 | 38600 | 38600 | 38600 | 38600 | 171 |
| 377 | 20230918 | 124100 | 3918107100 | 38550 | 38600 | 38600 | 38550 | 66 |
| 378 | 20230918 | 124000 | 3915561750 | 38600 | 38600 | 38600 | 38550 | 112 |
| 379 | 20230918 | 123900 | 3911238600 | 38600 | 38600 | 38600 | 38550 | 331 |
| 380 | 20230918 | 123800 | 3898464250 | 38600 | 38550 | 38600 | 38550 | 34 |
| 381 | 20230918 | 123700 | 3897151950 | 38600 | 38600 | 38600 | 38550 | 181 |
| 382 | 20230918 | 123600 | 3890167650 | 38600 | 38600 | 38600 | 38550 | 216 |
| 383 | 20230918 | 123500 | 3881830100 | 38600 | 38600 | 38600 | 38550 | 205 |
| 384 | 20230918 | 123400 | 3873919350 | 38600 | 38600 | 38600 | 38550 | 79 |
| 385 | 20230918 | 123300 | 3870870000 | 38600 | 38650 | 38700 | 38600 | 184 |
| 386 | 20230918 | 123200 | 3863765700 | 38700 | 38650 | 38700 | 38600 | 513 |
| 387 | 20230918 | 123100 | 3843937200 | 38600 | 38650 | 38650 | 38600 | 142 |
| 388 | 20230918 | 123000 | 3838451200 | 38650 | 38600 | 38650 | 38600 | 123 |
| 389 | 20230918 | 122900 | 3833697400 | 38650 | 38600 | 38650 | 38600 | 267 |
| 390 | 20230918 | 122800 | 3823387200 | 38600 | 38600 | 38600 | 38550 | 155 |
| 391 | 20230918 | 122700 | 3817406550 | 38600 | 38600 | 38600 | 38550 | 98 |
| 392 | 20230918 | 122600 | 3813623900 | 38600 | 38600 | 38600 | 38550 | 751 |
| 393 | 20230918 | 122500 | 3784637600 | 38600 | 38600 | 38600 | 38550 | 290 |
| 394 | 20230918 | 122400 | 3773443800 | 38600 | 38600 | 38600 | 38550 | 103 |
| 395 | 20230918 | 122300 | 3769470200 | 38600 | 38550 | 38600 | 38550 | 72 |
| 396 | 20230918 | 122200 | 3766691050 | 38600 | 38550 | 38600 | 38550 | 372 |
| 397 | 20230918 | 122100 | 3752334250 | 38600 | 38600 | 38600 | 38550 | 104 |
| 398 | 20230918 | 122000 | 3748319900 | 38600 | 38600 | 38600 | 38550 | 114 |
| 399 | 20230918 | 121900 | 3743921900 | 38600 | 38600 | 38600 | 38550 | 355 |
| 400 | 20230918 | 121800 | 3730232800 | 38600 | 38600 | 38600 | 38550 | 285 |
| 401 | 20230918 | 121700 | 3719234100 | 38600 | 38600 | 38600 | 38550 | 109 |
| 402 | 20230918 | 121600 | 3715027200 | 38600 | 38550 | 38600 | 38550 | 149 |
| 403 | 20230918 | 121500 | 3709279750 | 38600 | 38600 | 38600 | 38550 | 203 |
| 404 | 20230918 | 121400 | 3701444250 | 38600 | 38600 | 38600 | 38550 | 102 |
| 405 | 20230918 | 121300 | 3697507200 | 38600 | 38600 | 38600 | 38550 | 83 |
| 406 | 20230918 | 121200 | 3694305650 | 38600 | 38600 | 38600 | 38600 | 109 |
| 407 | 20230918 | 121100 | 3690098250 | 38550 | 38600 | 38600 | 38550 | 244 |
| 408 | 20230918 | 121000 | 3680683250 | 38600 | 38600 | 38600 | 38550 | 46 |
| 409 | 20230918 | 120900 | 3678907800 | 38600 | 38600 | 38600 | 38550 | 116 |
| 410 | 20230918 | 120800 | 3674432550 | 38600 | 38600 | 38600 | 38550 | 395 |
| 411 | 20230918 | 120700 | 3659185600 | 38600 | 38600 | 38600 | 38550 | 148 |
| 412 | 20230918 | 120600 | 3653475100 | 38600 | 38700 | 38700 | 38550 | 1089 |
| 413 | 20230918 | 120500 | 3611394700 | 38700 | 38700 | 38700 | 38650 | 329 |
| 414 | 20230918 | 120400 | 3598674050 | 38700 | 38650 | 38700 | 38600 | 555 |
| 415 | 20230918 | 120300 | 3577216000 | 38650 | 38650 | 38650 | 38600 | 104 |
| 416 | 20230918 | 120200 | 3573198750 | 38600 | 38650 | 38650 | 38600 | 42 |
| 417 | 20230918 | 120100 | 3571575600 | 38650 | 38650 | 38650 | 38600 | 243 |
| 418 | 20230918 | 120000 | 3562186000 | 38650 | 38600 | 38650 | 38600 | 61 |
| 419 | 20230918 | 115900 | 3559828550 | 38650 | 38650 | 38650 | 38600 | 119 |
| 420 | 20230918 | 115800 | 3555229350 | 38600 | 38600 | 38650 | 38600 | 112 |
| 421 | 20230918 | 115700 | 3550903100 | 38650 | 38650 | 38650 | 38600 | 282 |
| 422 | 20230918 | 115600 | 3540006200 | 38650 | 38600 | 38650 | 38600 | 101 |
| 423 | 20230918 | 115500 | 3536105050 | 38650 | 38600 | 38650 | 38600 | 86 |
| 424 | 20230918 | 115400 | 3532781300 | 38650 | 38600 | 38650 | 38600 | 243 |
| 425 | 20230918 | 115300 | 3523391700 | 38650 | 38650 | 38650 | 38600 | 65 |
| 426 | 20230918 | 115200 | 3520879500 | 38600 | 38650 | 38650 | 38600 | 118 |
| 427 | 20230918 | 115100 | 3516321800 | 38650 | 38650 | 38650 | 38550 | 680 |
| 428 | 20230918 | 115000 | 3490071650 | 38650 | 38650 | 38650 | 38600 | 282 |
| 429 | 20230918 | 114900 | 3479174750 | 38650 | 38650 | 38650 | 38600 | 86 |
| 430 | 20230918 | 114800 | 3475851000 | 38650 | 38650 | 38650 | 38600 | 109 |
| 431 | 20230918 | 114700 | 3471640500 | 38600 | 38650 | 38650 | 38600 | 295 |
| 432 | 20230918 | 114600 | 3460238900 | 38650 | 38600 | 38650 | 38600 | 153 |
| 433 | 20230918 | 114500 | 3454327750 | 38650 | 38650 | 38650 | 38600 | 110 |
| 434 | 20230918 | 114400 | 3450076600 | 38600 | 38600 | 38650 | 38600 | 213 |
| 435 | 20230918 | 114300 | 3441846450 | 38600 | 38600 | 38600 | 38550 | 682 |
| 436 | 20230918 | 114200 | 3415521400 | 38600 | 38600 | 38600 | 38550 | 179 |
| 437 | 20230918 | 114100 | 3408612200 | 38600 | 38600 | 38600 | 38550 | 123 |
| 438 | 20230918 | 114000 | 3403867250 | 38550 | 38600 | 38600 | 38550 | 182 |
| 439 | 20230918 | 113900 | 3396842200 | 38600 | 38600 | 38600 | 38550 | 149 |
| 440 | 20230918 | 113800 | 3391093300 | 38600 | 38600 | 38600 | 38550 | 44 |
| 441 | 20230918 | 113700 | 3389395200 | 38600 | 38600 | 38600 | 38550 | 1175 |
| 442 | 20230918 | 113600 | 3344044950 | 38550 | 38600 | 38600 | 38550 | 275 |
| 443 | 20230918 | 113500 | 3333434900 | 38600 | 38600 | 38600 | 38550 | 131 |
| 444 | 20230918 | 113400 | 3328380600 | 38550 | 38600 | 38600 | 38550 | 46 |
| 445 | 20230918 | 113300 | 3326605300 | 38550 | 38600 | 38600 | 38550 | 244 |
| 446 | 20230918 | 113200 | 3317189400 | 38600 | 38600 | 38600 | 38550 | 123 |
| 447 | 20230918 | 113100 | 3312441650 | 38600 | 38600 | 38600 | 38550 | 60 |
| 448 | 20230918 | 113000 | 3310128200 | 38600 | 38600 | 38600 | 38550 | 110 |
| 449 | 20230918 | 112900 | 3305882250 | 38600 | 38550 | 38600 | 38550 | 389 |
| 450 | 20230918 | 112800 | 3290881000 | 38600 | 38600 | 38600 | 38550 | 37 |
| 451 | 20230918 | 112700 | 3289452900 | 38550 | 38600 | 38600 | 38550 | 55 |
| 452 | 20230918 | 112600 | 3287330150 | 38550 | 38550 | 38600 | 38550 | 461 |
| 453 | 20230918 | 112500 | 3269550850 | 38550 | 38500 | 38550 | 38500 | 133 |
| 454 | 20230918 | 112400 | 3264423950 | 38550 | 38550 | 38550 | 38500 | 268 |
| 455 | 20230918 | 112300 | 3254104950 | 38550 | 38500 | 38550 | 38500 | 108 |
| 456 | 20230918 | 112200 | 3249942150 | 38550 | 38550 | 38550 | 38500 | 264 |
| 457 | 20230918 | 112100 | 3239767350 | 38550 | 38550 | 38550 | 38500 | 40 |
| 458 | 20230918 | 112000 | 3238225450 | 38500 | 38600 | 38600 | 38500 | 1324 |
| 459 | 20230918 | 111900 | 3187225700 | 38550 | 38550 | 38600 | 38550 | 245 |
| 460 | 20230918 | 111800 | 3177771900 | 38600 | 38600 | 38600 | 38550 | 185 |
| 461 | 20230918 | 111700 | 3170635950 | 38550 | 38600 | 38600 | 38550 | 150 |
| 462 | 20230918 | 111600 | 3164850100 | 38550 | 38500 | 38600 | 38500 | 1585 |
| 463 | 20230918 | 111500 | 3103785500 | 38500 | 38500 | 38500 | 38450 | 193 |
| 464 | 20230918 | 111400 | 3096356950 | 38500 | 38500 | 38500 | 38450 | 421 |
| 465 | 20230918 | 111300 | 3080167350 | 38500 | 38500 | 38500 | 38450 | 94 |
| 466 | 20230918 | 111200 | 3076548500 | 38500 | 38500 | 38500 | 38450 | 183 |
| 467 | 20230918 | 111100 | 3069503050 | 38500 | 38500 | 38500 | 38450 | 380 |
| 468 | 20230918 | 111000 | 3054880950 | 38500 | 38500 | 38500 | 38450 | 41 |
| 469 | 20230918 | 110900 | 3053302650 | 38450 | 38500 | 38500 | 38450 | 147 |
| 470 | 20230918 | 110800 | 3047645700 | 38500 | 38500 | 38500 | 38450 | 254 |
| 471 | 20230918 | 110700 | 3037866850 | 38500 | 38500 | 38500 | 38450 | 93 |
| 472 | 20230918 | 110600 | 3034288800 | 38450 | 38500 | 38500 | 38450 | 27 |
| 473 | 20230918 | 110500 | 3033249350 | 38500 | 38500 | 38500 | 38450 | 918 |
| 474 | 20230918 | 110400 | 2997917550 | 38450 | 38500 | 38500 | 38450 | 70 |
| 475 | 20230918 | 110300 | 2995223800 | 38450 | 38500 | 38500 | 38450 | 87 |
| 476 | 20230918 | 110200 | 2991876800 | 38500 | 38500 | 38500 | 38450 | 110 |
| 477 | 20230918 | 110100 | 2987642450 | 38500 | 38450 | 38500 | 38450 | 335 |
| 478 | 20230918 | 110000 | 2974749950 | 38500 | 38500 | 38500 | 38450 | 28 |
| 479 | 20230918 | 105900 | 2973672000 | 38450 | 38500 | 38500 | 38450 | 71 |
| 480 | 20230918 | 105800 | 2970940800 | 38500 | 38550 | 38550 | 38500 | 1584 |
| 481 | 20230918 | 105700 | 2909940650 | 38550 | 38500 | 38550 | 38500 | 27 |
| 482 | 20230918 | 105600 | 2908899950 | 38550 | 38500 | 38550 | 38500 | 101 |
| 483 | 20230918 | 105500 | 2905009200 | 38550 | 38550 | 38550 | 38500 | 193 |
| 484 | 20230918 | 105400 | 2897572450 | 38550 | 38550 | 38550 | 38500 | 442 |
| 485 | 20230918 | 105300 | 2880535900 | 38550 | 38550 | 38600 | 38550 | 165 |
| 486 | 20230918 | 105200 | 2874174200 | 38550 | 38600 | 38600 | 38550 | 143 |
| 487 | 20230918 | 105100 | 2868657350 | 38550 | 38600 | 38600 | 38550 | 225 |
| 488 | 20230918 | 105000 | 2859972650 | 38600 | 38550 | 38600 | 38550 | 76 |
| 489 | 20230918 | 104900 | 2857041450 | 38600 | 38550 | 38600 | 38500 | 349 |
| 490 | 20230918 | 104800 | 2843587250 | 38550 | 38550 | 38550 | 38500 | 118 |
| 491 | 20230918 | 104700 | 2839040750 | 38550 | 38550 | 38550 | 38500 | 436 |
| 492 | 20230918 | 104600 | 2822243450 | 38550 | 38550 | 38550 | 38500 | 71 |
| 493 | 20230918 | 104500 | 2819509100 | 38500 | 38550 | 38550 | 38500 | 56 |
| 494 | 20230918 | 104400 | 2817350600 | 38550 | 38550 | 38550 | 38500 | 299 |
| 495 | 20230918 | 104300 | 2805826800 | 38550 | 38550 | 38550 | 38500 | 52 |
| 496 | 20230918 | 104200 | 2803822350 | 38500 | 38550 | 38550 | 38500 | 58 |
| 497 | 20230918 | 104100 | 2801586550 | 38500 | 38550 | 38550 | 38500 | 208 |
| 498 | 20230918 | 104000 | 2793570600 | 38550 | 38550 | 38550 | 38500 | 153 |
| 499 | 20230918 | 103900 | 2787672600 | 38550 | 38550 | 38550 | 38500 | 115 |
| 500 | 20230918 | 103800 | 2783241700 | 38550 | 38500 | 38550 | 38500 | 129 |
| 501 | 20230918 | 103700 | 2778269100 | 38550 | 38550 | 38550 | 38500 | 287 |
| 502 | 20230918 | 103600 | 2767209200 | 38550 | 38550 | 38550 | 38500 | 48 |
| 503 | 20230918 | 103500 | 2765359350 | 38500 | 38550 | 38550 | 38500 | 166 |
| 504 | 20230918 | 103400 | 2758962850 | 38550 | 38550 | 38550 | 38500 | 174 |
| 505 | 20230918 | 103300 | 2752256250 | 38500 | 38550 | 38550 | 38500 | 330 |
| 506 | 20230918 | 103200 | 2739537100 | 38550 | 38500 | 38550 | 38500 | 114 |
| 507 | 20230918 | 103100 | 2735147150 | 38550 | 38500 | 38550 | 38500 | 226 |
| 508 | 20230918 | 103000 | 2726440750 | 38550 | 38500 | 38550 | 38500 | 316 |
| 509 | 20230918 | 102900 | 2714259650 | 38500 | 38500 | 38550 | 38500 | 301 |
| 510 | 20230918 | 102800 | 2702666250 | 38500 | 38550 | 38550 | 38500 | 189 |
| 511 | 20230918 | 102700 | 2695386150 | 38550 | 38500 | 38550 | 38500 | 206 |
| 512 | 20230918 | 102600 | 2687450450 | 38550 | 38550 | 38550 | 38500 | 394 |
| 513 | 20230918 | 102500 | 2672271850 | 38550 | 38500 | 38550 | 38500 | 16 |
| 514 | 20230918 | 102400 | 2671655200 | 38550 | 38550 | 38550 | 38500 | 168 |
| 515 | 20230918 | 102300 | 2665181450 | 38500 | 38550 | 38550 | 38500 | 208 |
| 516 | 20230918 | 102200 | 2657164200 | 38500 | 38500 | 38600 | 38500 | 701 |
| 517 | 20230918 | 102100 | 2630145300 | 38550 | 38550 | 38550 | 38500 | 156 |
| 518 | 20230918 | 102000 | 2624134750 | 38500 | 38550 | 38550 | 38500 | 149 |
| 519 | 20230918 | 101900 | 2618395650 | 38550 | 38500 | 38550 | 38450 | 320 |
| 520 | 20230918 | 101800 | 2606071900 | 38500 | 38500 | 38550 | 38500 | 191 |
| 521 | 20230918 | 101700 | 2598713450 | 38550 | 38550 | 38550 | 38500 | 76 |
| 522 | 20230918 | 101600 | 2595783950 | 38550 | 38550 | 38550 | 38500 | 296 |
| 523 | 20230918 | 101500 | 2584377550 | 38500 | 38550 | 38550 | 38500 | 139 |
| 524 | 20230918 | 101400 | 2579025300 | 38500 | 38550 | 38550 | 38500 | 119 |
| 525 | 20230918 | 101300 | 2574440350 | 38550 | 38500 | 38550 | 38500 | 104 |
| 526 | 20230918 | 101200 | 2570431300 | 38550 | 38550 | 38550 | 38500 | 289 |
| 527 | 20230918 | 101100 | 2559294400 | 38500 | 38550 | 38600 | 38500 | 225 |
| 528 | 20230918 | 101000 | 2550626650 | 38600 | 38600 | 38600 | 38550 | 502 |
| 529 | 20230918 | 100900 | 2531268550 | 38550 | 38600 | 38600 | 38550 | 616 |
| 530 | 20230918 | 100800 | 2507499050 | 38600 | 38600 | 38600 | 38550 | 146 |
| 531 | 20230918 | 100700 | 2501863600 | 38600 | 38550 | 38600 | 38550 | 228 |
| 532 | 20230918 | 100600 | 2493066200 | 38550 | 38550 | 38600 | 38500 | 1096 |
| 533 | 20230918 | 100500 | 2450811450 | 38550 | 38550 | 38550 | 38500 | 260 |
| 534 | 20230918 | 100400 | 2440790650 | 38550 | 38550 | 38550 | 38500 | 46 |
| 535 | 20230918 | 100300 | 2439017550 | 38550 | 38550 | 38550 | 38500 | 110 |
| 536 | 20230918 | 100200 | 2434779550 | 38500 | 38500 | 38550 | 38450 | 1608 |
| 537 | 20230918 | 100100 | 2372871050 | 38500 | 38450 | 38500 | 38400 | 559 |
| 538 | 20230918 | 100000 | 2351377100 | 38450 | 38450 | 38450 | 38400 | 167 |
| 539 | 20230918 | 095900 | 2344956450 | 38400 | 38450 | 38450 | 38400 | 32 |
| 540 | 20230918 | 095800 | 2343726250 | 38450 | 38450 | 38450 | 38400 | 1133 |
| 541 | 20230918 | 095700 | 2300175200 | 38500 | 38500 | 38500 | 38450 | 50 |
| 542 | 20230918 | 095600 | 2298250400 | 38450 | 38500 | 38500 | 38450 | 48 |
| 543 | 20230918 | 095500 | 2296403450 | 38450 | 38400 | 38500 | 38400 | 1939 |
| 544 | 20230918 | 095400 | 2221771350 | 38450 | 38450 | 38500 | 38400 | 12328 |
| 545 | 20230918 | 095300 | 1748279350 | 38500 | 38500 | 38500 | 38450 | 88 |
| 546 | 20230918 | 095200 | 1744891700 | 38450 | 38500 | 38500 | 38450 | 168 |
| 547 | 20230918 | 095100 | 1738424400 | 38500 | 38500 | 38500 | 38450 | 413 |
| 548 | 20230918 | 095000 | 1722530300 | 38450 | 38500 | 38550 | 38450 | 454 |
| 549 | 20230918 | 094900 | 1705062800 | 38450 | 38500 | 38550 | 38450 | 216 |
| 550 | 20230918 | 094800 | 1696753450 | 38550 | 38550 | 38550 | 38450 | 735 |
| 551 | 20230918 | 094700 | 1668472500 | 38450 | 38450 | 38550 | 38450 | 1006 |
| 552 | 20230918 | 094600 | 1629754350 | 38450 | 38500 | 38500 | 38450 | 36 |
| 553 | 20230918 | 094500 | 1628368500 | 38450 | 38450 | 38500 | 38450 | 371 |
| 554 | 20230918 | 094400 | 1614091350 | 38450 | 38450 | 38500 | 38450 | 550 |
| 555 | 20230918 | 094300 | 1592927350 | 38450 | 38450 | 38500 | 38450 | 233 |
| 556 | 20230918 | 094200 | 1583966250 | 38450 | 38500 | 38550 | 38450 | 289 |
| 557 | 20230918 | 094100 | 1572850150 | 38500 | 38550 | 38550 | 38500 | 357 |
| 558 | 20230918 | 094000 | 1559097100 | 38550 | 38450 | 38550 | 38450 | 350 |
| 559 | 20230918 | 093900 | 1545623150 | 38450 | 38550 | 38550 | 38450 | 357 |
| 560 | 20230918 | 093800 | 1531883950 | 38550 | 38500 | 38550 | 38500 | 254 |
| 561 | 20230918 | 093700 | 1522102750 | 38500 | 38500 | 38550 | 38450 | 1546 |
| 562 | 20230918 | 093600 | 1462576750 | 38450 | 38500 | 38500 | 38450 | 93 |
| 563 | 20230918 | 093500 | 1458996700 | 38450 | 38550 | 38550 | 38450 | 896 |
| 564 | 20230918 | 093400 | 1424522500 | 38550 | 38450 | 38550 | 38450 | 480 |
| 565 | 20230918 | 093300 | 1406048600 | 38450 | 38550 | 38550 | 38450 | 358 |
| 566 | 20230918 | 093200 | 1392266150 | 38500 | 38500 | 38550 | 38500 | 647 |
| 567 | 20230918 | 093100 | 1367355700 | 38550 | 38550 | 38550 | 38500 | 415 |
| 568 | 20230918 | 093000 | 1351374150 | 38550 | 38550 | 38550 | 38500 | 883 |
| 569 | 20230918 | 092900 | 1317369450 | 38500 | 38500 | 38550 | 38500 | 212 |
| 570 | 20230918 | 092800 | 1309205050 | 38500 | 38500 | 38500 | 38500 | 1301 |
| 571 | 20230918 | 092700 | 1259116550 | 38550 | 38500 | 38550 | 38450 | 5883 |
| 572 | 20230918 | 092600 | 1032651450 | 38500 | 38550 | 38550 | 38500 | 259 |
| 573 | 20230918 | 092500 | 1022679000 | 38500 | 38500 | 38550 | 38500 | 393 |
| 574 | 20230918 | 092400 | 1007544050 | 38550 | 38550 | 38600 | 38550 | 1166 |
| 575 | 20230918 | 092300 | 962594500 | 38600 | 38600 | 38600 | 38550 | 960 |
| 576 | 20230918 | 092200 | 925586150 | 38600 | 38550 | 38600 | 38550 | 336 |
| 577 | 20230918 | 092100 | 912633200 | 38550 | 38550 | 38550 | 38550 | 470 |
| 578 | 20230918 | 092000 | 894514700 | 38550 | 38550 | 38600 | 38550 | 481 |
| 579 | 20230918 | 091900 | 875971600 | 38600 | 38550 | 38600 | 38550 | 837 |
| 580 | 20230918 | 091800 | 843704900 | 38550 | 38550 | 38600 | 38550 | 156 |
| 581 | 20230918 | 091700 | 837690450 | 38550 | 38600 | 38600 | 38550 | 309 |
| 582 | 20230918 | 091600 | 825772050 | 38600 | 38550 | 38600 | 38550 | 1310 |
| 583 | 20230918 | 091500 | 775214650 | 38550 | 38550 | 38600 | 38550 | 467 |
| 584 | 20230918 | 091400 | 757211300 | 38550 | 38550 | 38650 | 38550 | 474 |
| 585 | 20230918 | 091300 | 738935950 | 38550 | 38600 | 38650 | 38550 | 361 |
| 586 | 20230918 | 091200 | 724999650 | 38600 | 38650 | 38650 | 38550 | 2522 |
| 587 | 20230918 | 091100 | 627663700 | 38600 | 38600 | 38650 | 38550 | 3354 |
| 588 | 20230918 | 091000 | 498303150 | 38600 | 38650 | 38650 | 38600 | 936 |
| 589 | 20230918 | 090900 | 462173100 | 38600 | 38550 | 38600 | 38550 | 2314 |
| 590 | 20230918 | 090800 | 372875400 | 38550 | 38600 | 38600 | 38550 | 250 |
| 591 | 20230918 | 090700 | 363225500 | 38600 | 38600 | 38600 | 38600 | 352 |
| 592 | 20230918 | 090600 | 349638300 | 38650 | 38600 | 38700 | 38600 | 530 |
| 593 | 20230918 | 090500 | 329166800 | 38650 | 38600 | 38750 | 38550 | 739 |
| 594 | 20230918 | 090400 | 300637500 | 38600 | 38550 | 38800 | 38550 | 715 |
| 595 | 20230918 | 090300 | 272972900 | 38550 | 38550 | 38850 | 38550 | 640 |
| 596 | 20230918 | 090200 | 248207350 | 38550 | 38500 | 38800 | 38500 | 2875 |
| 597 | 20230918 | 090100 | 137391550 | 38500 | 38700 | 38750 | 38500 | 1451 |
| 598 | 20230918 | 090000 | 81394750 | 38600 | 38600 | 38750 | 38600 | 2105 |