32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 3 | 20230921 | 184400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20230921 | 184300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20230921 | 184200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20230921 | 184100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20230921 | 184000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20230921 | 183900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20230921 | 183800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20230921 | 183700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20230921 | 183600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20230921 | 183500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20230921 | 183400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20230921 | 183300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20230921 | 183200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20230921 | 183100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20230921 | 183000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20230921 | 182900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20230921 | 182800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20230921 | 182700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20230921 | 182600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20230921 | 182500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20230921 | 182400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20230921 | 182300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20230921 | 182200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20230921 | 182100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20230921 | 182000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20230921 | 181900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20230921 | 181800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20230921 | 181700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20230921 | 181600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20230921 | 181500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 33 | 20230921 | 181400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20230921 | 181300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20230921 | 181200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20230921 | 181100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20230921 | 181000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20230921 | 180900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20230921 | 180800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20230921 | 180700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20230921 | 180600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20230921 | 180500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20230921 | 180400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20230921 | 180300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20230921 | 180200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20230921 | 180100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20230921 | 180000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20230921 | 175900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20230921 | 175800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20230921 | 175700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20230921 | 175600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20230921 | 175500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20230921 | 175400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20230921 | 175300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20230921 | 175200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20230921 | 175100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20230921 | 175000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20230921 | 174900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20230921 | 174800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20230921 | 174700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20230921 | 174600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20230921 | 174500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 63 | 20230921 | 174400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20230921 | 174300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20230921 | 174200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20230921 | 174100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20230921 | 174000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20230921 | 173900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20230921 | 173800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20230921 | 173700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20230921 | 173600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20230921 | 173500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20230921 | 173400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20230921 | 173300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20230921 | 173200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20230921 | 173100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20230921 | 173000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20230921 | 172900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20230921 | 172800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20230921 | 172700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20230921 | 172600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20230921 | 172500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20230921 | 172400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20230921 | 172300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20230921 | 172200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20230921 | 172100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20230921 | 172000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20230921 | 171900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20230921 | 171800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20230921 | 171700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20230921 | 171600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20230921 | 171500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 93 | 20230921 | 171400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20230921 | 171300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20230921 | 171200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20230921 | 171100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20230921 | 171000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20230921 | 170900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20230921 | 170800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20230921 | 170700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20230921 | 170600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20230921 | 170500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20230921 | 170400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20230921 | 170300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20230921 | 170200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20230921 | 170100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20230921 | 170000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20230921 | 165900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20230921 | 165800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20230921 | 165700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20230921 | 165600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20230921 | 165500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20230921 | 165400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20230921 | 165300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20230921 | 165200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20230921 | 165100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20230921 | 165000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20230921 | 164900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20230921 | 164800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20230921 | 164700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20230921 | 164600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20230921 | 164500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 123 | 20230921 | 164400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20230921 | 164300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20230921 | 164200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20230921 | 164100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20230921 | 164000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20230921 | 163900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20230921 | 163800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20230921 | 163700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20230921 | 163600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20230921 | 163500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20230921 | 163400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20230921 | 163300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20230921 | 163200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20230921 | 163100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20230921 | 163000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20230921 | 162900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20230921 | 162800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20230921 | 162700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20230921 | 162600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20230921 | 162500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20230921 | 162400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20230921 | 162300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20230921 | 162200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20230921 | 162100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20230921 | 162000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20230921 | 161900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20230921 | 161800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20230921 | 161700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20230921 | 161600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20230921 | 161500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 153 | 20230921 | 161400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20230921 | 161300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20230921 | 161200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20230921 | 161100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20230921 | 161000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20230921 | 160900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20230921 | 160800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20230921 | 160700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20230921 | 160600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20230921 | 160500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20230921 | 160400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20230921 | 160300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20230921 | 160200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20230921 | 160100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20230921 | 160000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20230921 | 155900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20230921 | 155800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20230921 | 155700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20230921 | 155600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20230921 | 155500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20230921 | 155400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20230921 | 155300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20230921 | 155200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20230921 | 155100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20230921 | 155000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20230921 | 154900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20230921 | 154800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20230921 | 154700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20230921 | 154600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20230921 | 154500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 183 | 20230921 | 154400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20230921 | 154300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20230921 | 154200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20230921 | 154100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20230921 | 154000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20230921 | 153900 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20230921 | 153800 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20230921 | 153700 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20230921 | 153600 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20230921 | 153500 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20230921 | 153400 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20230921 | 153300 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20230921 | 153200 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20230921 | 153100 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20230921 | 153000 | 300372616500 | 47750 | 47750 | 47750 | 47750 | 974 |
| 198 | 20230921 | 152900 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230921 | 152800 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230921 | 152700 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230921 | 152600 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230921 | 152500 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230921 | 152400 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230921 | 152300 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230921 | 152200 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230921 | 152100 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230921 | 152000 | 300326108000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230921 | 151900 | 300326108000 | 47800 | 47800 | 47800 | 47650 | 2409 |
| 209 | 20230921 | 151800 | 300211182250 | 47800 | 47700 | 47850 | 47700 | 103 |
| 210 | 20230921 | 151700 | 300206258050 | 47850 | 47700 | 47850 | 47700 | 1282 |
| 211 | 20230921 | 151600 | 300144988250 | 47700 | 47700 | 47750 | 47700 | 30 |
| 212 | 20230921 | 151500 | 300143556700 | 47700 | 47750 | 47750 | 47700 | 28 |
| 213 | 20230921 | 151400 | 300142220550 | 47750 | 47700 | 47750 | 47700 | 426 |
| 214 | 20230921 | 151300 | 300121900250 | 47700 | 47750 | 47750 | 47700 | 1937 |
| 215 | 20230921 | 151200 | 300029490900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20230921 | 151100 | 300029490900 | 47750 | 47750 | 47750 | 47750 | 20 |
| 217 | 20230921 | 151000 | 300028535900 | 47700 | 47700 | 47700 | 47700 | 3 |
| 218 | 20230921 | 150900 | 300028392800 | 47700 | 47750 | 47750 | 47700 | 1554 |
| 219 | 20230921 | 150800 | 299954256200 | 47750 | 47750 | 47750 | 47750 | 5 |
| 220 | 20230921 | 150700 | 299954017450 | 47750 | 47700 | 47800 | 47700 | 398 |
| 221 | 20230921 | 150600 | 299935023750 | 47800 | 47750 | 47800 | 47750 | 371 |
| 222 | 20230921 | 150500 | 299917307050 | 47750 | 47750 | 47800 | 47750 | 780 |
| 223 | 20230921 | 150400 | 299880062000 | 47800 | 47800 | 47800 | 47800 | 52 |
| 224 | 20230921 | 150300 | 299877576400 | 47800 | 47800 | 47800 | 47800 | 3 |
| 225 | 20230921 | 150200 | 299877433000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20230921 | 150100 | 299877433000 | 47750 | 47750 | 47750 | 47750 | 1914 |
| 227 | 20230921 | 150000 | 299786039500 | 47800 | 47800 | 47800 | 47800 | 3 |
| 228 | 20230921 | 145900 | 299785896100 | 47750 | 47800 | 47800 | 47750 | 567 |
| 229 | 20230921 | 145800 | 299758821300 | 47800 | 47900 | 47900 | 47800 | 12347 |
| 230 | 20230921 | 145700 | 299168363900 | 47800 | 48050 | 48050 | 47750 | 28210 |
| 231 | 20230921 | 145600 | 297817545850 | 48050 | 48050 | 48100 | 47750 | 3142 |
| 232 | 20230921 | 145500 | 297666938950 | 48050 | 48050 | 48050 | 48050 | 1 |
| 233 | 20230921 | 145400 | 297666890900 | 47850 | 48150 | 48200 | 47550 | 17966 |
| 234 | 20230921 | 145300 | 296807091300 | 48150 | 48150 | 48200 | 48100 | 8600 |
| 235 | 20230921 | 145200 | 296392916250 | 48100 | 48100 | 48100 | 48100 | 119 |
| 236 | 20230921 | 145100 | 296387192350 | 48150 | 48050 | 48150 | 48050 | 4183 |
| 237 | 20230921 | 145000 | 296185916150 | 48050 | 48050 | 48050 | 48050 | 1 |
| 238 | 20230921 | 144900 | 296185868100 | 48100 | 47900 | 48100 | 47900 | 3613 |
| 239 | 20230921 | 144800 | 296012209950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20230921 | 144700 | 296012209950 | 48050 | 47800 | 48050 | 47800 | 22162 |
| 241 | 20230921 | 144600 | 294948890000 | 47800 | 47850 | 47850 | 47800 | 2660 |
| 242 | 20230921 | 144500 | 294821741950 | 47850 | 47850 | 47850 | 47800 | 4156 |
| 243 | 20230921 | 144400 | 294623084950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 244 | 20230921 | 144300 | 294623084950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 245 | 20230921 | 144200 | 294623084950 | 47900 | 47800 | 47900 | 47800 | 8720 |
| 246 | 20230921 | 144100 | 294205781850 | 47850 | 47850 | 47850 | 47800 | 5 |
| 247 | 20230921 | 144000 | 294205542750 | 47800 | 47850 | 47850 | 47800 | 9 |
| 248 | 20230921 | 143900 | 294205112300 | 47850 | 47850 | 47850 | 47850 | 6 |
| 249 | 20230921 | 143800 | 294204825200 | 47800 | 47850 | 47850 | 47800 | 21 |
| 250 | 20230921 | 143700 | 294203820400 | 47850 | 47850 | 47850 | 47850 | 2920 |
| 251 | 20230921 | 143600 | 294064098400 | 47850 | 47800 | 47850 | 47800 | 10896 |
| 252 | 20230921 | 143500 | 293542904850 | 47750 | 47750 | 47750 | 47750 | 19 |
| 253 | 20230921 | 143400 | 293541997600 | 47800 | 47800 | 47800 | 47800 | 256 |
| 254 | 20230921 | 143300 | 293529760800 | 47800 | 47800 | 47800 | 47800 | 22 |
| 255 | 20230921 | 143200 | 293528709200 | 47800 | 47800 | 47800 | 47800 | 3045 |
| 256 | 20230921 | 143100 | 293383158200 | 47750 | 47800 | 47800 | 47750 | 4 |
| 257 | 20230921 | 143000 | 293382967150 | 47800 | 47800 | 47800 | 47800 | 1907 |
| 258 | 20230921 | 142900 | 293291812550 | 47800 | 47800 | 47800 | 47800 | 1769 |
| 259 | 20230921 | 142800 | 293207254350 | 47800 | 47800 | 47800 | 47800 | 2318 |
| 260 | 20230921 | 142700 | 293096453950 | 47750 | 47750 | 47750 | 47750 | 2295 |
| 261 | 20230921 | 142600 | 292986867700 | 47750 | 47700 | 47750 | 47700 | 1185 |
| 262 | 20230921 | 142500 | 292930297950 | 47700 | 47700 | 47700 | 47700 | 7 |
| 263 | 20230921 | 142400 | 292929964050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20230921 | 142300 | 292929964050 | 47700 | 47750 | 47750 | 47700 | 901 |
| 265 | 20230921 | 142200 | 292886943900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20230921 | 142100 | 292886943900 | 47750 | 47750 | 47750 | 47750 | 126 |
| 267 | 20230921 | 142000 | 292880927400 | 47750 | 47750 | 47750 | 47750 | 10 |
| 268 | 20230921 | 141900 | 292880449900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20230921 | 141800 | 292880449900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20230921 | 141700 | 292880449900 | 47750 | 47750 | 47750 | 47750 | 1 |
| 271 | 20230921 | 141600 | 292880402150 | 47750 | 47750 | 47750 | 47750 | 61 |
| 272 | 20230921 | 141500 | 292877489400 | 47750 | 47800 | 47800 | 47750 | 34 |
| 273 | 20230921 | 141400 | 292875865850 | 47800 | 47800 | 47800 | 47800 | 52 |
| 274 | 20230921 | 141300 | 292873380250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20230921 | 141200 | 292873380250 | 47800 | 47800 | 47800 | 47800 | 3 |
| 276 | 20230921 | 141100 | 292873236850 | 47800 | 47850 | 47850 | 47800 | 18 |
| 277 | 20230921 | 141000 | 292872376300 | 47850 | 47800 | 47850 | 47800 | 1634 |
| 278 | 20230921 | 140900 | 292794189450 | 47850 | 47700 | 47850 | 47700 | 12540 |
| 279 | 20230921 | 140800 | 292195087600 | 47650 | 47700 | 47700 | 47650 | 11 |
| 280 | 20230921 | 140700 | 292194562950 | 47700 | 47700 | 47700 | 47650 | 2395 |
| 281 | 20230921 | 140600 | 292080398550 | 47750 | 47700 | 47750 | 47700 | 3536 |
| 282 | 20230921 | 140500 | 291911731100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20230921 | 140400 | 291911731100 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20230921 | 140300 | 291911731100 | 47700 | 47700 | 47700 | 47700 | 5 |
| 285 | 20230921 | 140200 | 291911492600 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20230921 | 140100 | 291911492600 | 47700 | 47700 | 47700 | 47700 | 2884 |
| 287 | 20230921 | 140000 | 291773925800 | 47700 | 47650 | 47700 | 47650 | 966 |
| 288 | 20230921 | 135900 | 291727895750 | 47650 | 47700 | 47700 | 47650 | 1050 |
| 289 | 20230921 | 135800 | 291677863050 | 47650 | 47700 | 47700 | 47650 | 6 |
| 290 | 20230921 | 135700 | 291677576900 | 47700 | 47700 | 47700 | 47650 | 9 |
| 291 | 20230921 | 135600 | 291677147650 | 47700 | 47700 | 47700 | 47700 | 2524 |
| 292 | 20230921 | 135500 | 291556752850 | 47700 | 47650 | 47700 | 47650 | 1474 |
| 293 | 20230921 | 135400 | 291486443900 | 47650 | 47700 | 47700 | 47650 | 913 |
| 294 | 20230921 | 135300 | 291442912350 | 47650 | 47750 | 47750 | 47650 | 7990 |
| 295 | 20230921 | 135200 | 291061791800 | 48000 | 47750 | 48000 | 47750 | 37127 |
| 296 | 20230921 | 135100 | 289284409250 | 47750 | 47650 | 47750 | 47550 | 28496 |
| 297 | 20230921 | 135000 | 287929075000 | 47650 | 47700 | 47750 | 47650 | 12705 |
| 298 | 20230921 | 134900 | 287322562300 | 47700 | 47650 | 47700 | 47650 | 8167 |
| 299 | 20230921 | 134800 | 286932996700 | 47850 | 47550 | 47950 | 47450 | 104979 |
| 300 | 20230921 | 134700 | 281919356400 | 47550 | 47750 | 48000 | 47500 | 107737 |
| 301 | 20230921 | 134600 | 276777146600 | 47800 | 47700 | 47800 | 47500 | 50303 |
| 302 | 20230921 | 134500 | 274379578700 | 47650 | 47550 | 47850 | 47450 | 42674 |
| 303 | 20230921 | 134400 | 272343532500 | 47500 | 47800 | 47950 | 47450 | 97118 |
| 304 | 20230921 | 134300 | 267709656350 | 47800 | 47500 | 47800 | 47450 | 64482 |
| 305 | 20230921 | 134200 | 264640179100 | 47550 | 47650 | 47950 | 47550 | 131476 |
| 306 | 20230921 | 134100 | 258357404350 | 47650 | 47850 | 47850 | 47450 | 54353 |
| 307 | 20230921 | 134000 | 255772628100 | 47900 | 47650 | 47950 | 47650 | 68496 |
| 308 | 20230921 | 133900 | 252495908450 | 47600 | 47650 | 47650 | 47550 | 34756 |
| 309 | 20230921 | 133800 | 250842336000 | 47950 | 47750 | 47950 | 47550 | 59747 |
| 310 | 20230921 | 133700 | 247988999300 | 47750 | 47450 | 47850 | 47450 | 65598 |
| 311 | 20230921 | 133600 | 244858140400 | 47500 | 47650 | 47650 | 47500 | 23447 |
| 312 | 20230921 | 133500 | 243743580550 | 47650 | 47650 | 47700 | 47650 | 2007 |
| 313 | 20230921 | 133400 | 243647946900 | 47600 | 47600 | 47600 | 47600 | 36 |
| 314 | 20230921 | 133300 | 243646233300 | 47600 | 47600 | 47600 | 47600 | 548 |
| 315 | 20230921 | 133200 | 243620148500 | 47600 | 47600 | 47600 | 47600 | 4 |
| 316 | 20230921 | 133100 | 243619958100 | 47600 | 47600 | 47600 | 47600 | 999 |
| 317 | 20230921 | 133000 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 318 | 20230921 | 132900 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 319 | 20230921 | 132800 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 320 | 20230921 | 132700 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 321 | 20230921 | 132600 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 322 | 20230921 | 132500 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 323 | 20230921 | 132400 | 243572405700 | 47650 | 47650 | 47650 | 47650 | 56 |
| 324 | 20230921 | 132300 | 243569737300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 325 | 20230921 | 132200 | 243569737300 | 47700 | 47650 | 47700 | 47650 | 1013 |
| 326 | 20230921 | 132100 | 243521467750 | 47600 | 47600 | 47600 | 47550 | 1470 |
| 327 | 20230921 | 132000 | 243451553900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 328 | 20230921 | 131900 | 243451553900 | 47600 | 47600 | 47600 | 47600 | 1 |
| 329 | 20230921 | 131800 | 243451506300 | 47600 | 47600 | 47600 | 47600 | 230 |
| 330 | 20230921 | 131700 | 243440558300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 331 | 20230921 | 131600 | 243440558300 | 47700 | 47600 | 47700 | 47600 | 701 |
| 332 | 20230921 | 131500 | 243407190600 | 47600 | 47600 | 47600 | 47600 | 45 |
| 333 | 20230921 | 131400 | 243405048600 | 47700 | 47700 | 47700 | 47650 | 47 |
| 334 | 20230921 | 131300 | 243402808900 | 47700 | 47700 | 47700 | 47700 | 5 |
| 335 | 20230921 | 131200 | 243402570400 | 47700 | 47700 | 47700 | 47700 | 2 |
| 336 | 20230921 | 131100 | 243402475000 | 47600 | 47600 | 47650 | 47600 | 4180 |
| 337 | 20230921 | 131000 | 243203298700 | 47550 | 47600 | 47600 | 47550 | 7814 |
| 338 | 20230921 | 130900 | 242831357000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 339 | 20230921 | 130800 | 242831357000 | 47600 | 47650 | 47650 | 47600 | 3076 |
| 340 | 20230921 | 130700 | 242684785650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 341 | 20230921 | 130600 | 242684785650 | 47700 | 47700 | 47700 | 47700 | 4 |
| 342 | 20230921 | 130500 | 242684594850 | 47700 | 47800 | 47800 | 47650 | 20247 |
| 343 | 20230921 | 130400 | 241718760650 | 47800 | 47750 | 47800 | 47750 | 10305 |
| 344 | 20230921 | 130300 | 241226580150 | 47750 | 47700 | 47750 | 47650 | 21671 |
| 345 | 20230921 | 130200 | 240192725750 | 47650 | 47650 | 47650 | 47650 | 3165 |
| 346 | 20230921 | 130100 | 240041913500 | 47650 | 47700 | 47700 | 47650 | 7117 |
| 347 | 20230921 | 130000 | 239702662100 | 47750 | 47850 | 47900 | 47750 | 37361 |
| 348 | 20230921 | 125900 | 237914907300 | 47850 | 47700 | 47850 | 47700 | 32472 |
| 349 | 20230921 | 125800 | 236363620800 | 47700 | 47650 | 47700 | 47600 | 14929 |
| 350 | 20230921 | 125700 | 235652557000 | 47600 | 47850 | 47950 | 47600 | 71005 |
| 351 | 20230921 | 125600 | 232259211500 | 47800 | 47800 | 47900 | 47700 | 33914 |
| 352 | 20230921 | 125500 | 230637514300 | 47750 | 47750 | 47800 | 47700 | 19268 |
| 353 | 20230921 | 125400 | 229717517800 | 47750 | 47750 | 47750 | 47650 | 24108 |
| 354 | 20230921 | 125300 | 228567834200 | 47750 | 47700 | 47850 | 47700 | 8385 |
| 355 | 20230921 | 125200 | 228167207950 | 47700 | 47700 | 47700 | 47700 | 2 |
| 356 | 20230921 | 125100 | 228167112550 | 47750 | 47550 | 47750 | 47550 | 4493 |
| 357 | 20230921 | 125000 | 227953445450 | 47600 | 47600 | 47650 | 47550 | 23509 |
| 358 | 20230921 | 124900 | 226834536550 | 47600 | 48050 | 48050 | 47600 | 19609 |
| 359 | 20230921 | 124800 | 225897447350 | 48000 | 47850 | 48000 | 47850 | 4949 |
| 360 | 20230921 | 124700 | 225660046100 | 47950 | 47700 | 47950 | 47550 | 51041 |
| 361 | 20230921 | 124600 | 223217946600 | 47500 | 47600 | 47750 | 47500 | 26009 |
| 362 | 20230921 | 124500 | 221980955950 | 47600 | 47800 | 47800 | 47600 | 26000 |
| 363 | 20230921 | 124400 | 220741918450 | 47800 | 47900 | 47950 | 47800 | 21367 |
| 364 | 20230921 | 124300 | 219718312300 | 47900 | 47600 | 47900 | 47600 | 9786 |
| 365 | 20230921 | 124200 | 219250355200 | 47600 | 47650 | 47650 | 47550 | 15036 |
| 366 | 20230921 | 124100 | 218534493150 | 47650 | 47850 | 47850 | 47650 | 11520 |
| 367 | 20230921 | 124000 | 217984524900 | 47850 | 47750 | 47900 | 47750 | 5273 |
| 368 | 20230921 | 123900 | 217732240650 | 47750 | 47650 | 47950 | 47600 | 55443 |
| 369 | 20230921 | 123800 | 215080679800 | 47650 | 47700 | 47950 | 47650 | 68690 |
| 370 | 20230921 | 123700 | 211794137150 | 47650 | 47800 | 47950 | 47650 | 138478 |
| 371 | 20230921 | 123600 | 205167060750 | 47800 | 47850 | 47900 | 47500 | 145665 |
| 372 | 20230921 | 123500 | 198224917500 | 47850 | 47850 | 47950 | 47650 | 156769 |
| 373 | 20230921 | 123400 | 190724725850 | 47850 | 47700 | 47850 | 47600 | 55041 |
| 374 | 20230921 | 123300 | 188098441150 | 47750 | 47600 | 47750 | 47600 | 33467 |
| 375 | 20230921 | 123200 | 186502734100 | 47600 | 47550 | 47800 | 47500 | 35387 |
| 376 | 20230921 | 123100 | 184820097800 | 47550 | 47950 | 47950 | 47550 | 29641 |
| 377 | 20230921 | 123000 | 183406381250 | 47950 | 47950 | 47950 | 47950 | 2 |
| 378 | 20230921 | 122900 | 183406285350 | 47950 | 47950 | 47950 | 47950 | 1 |
| 379 | 20230921 | 122800 | 183406237400 | 47900 | 47900 | 47900 | 47900 | 8 |
| 380 | 20230921 | 122700 | 183405854200 | 47850 | 47900 | 47950 | 47850 | 2001 |
| 381 | 20230921 | 122600 | 183309975050 | 47850 | 47850 | 47850 | 47850 | 6 |
| 382 | 20230921 | 122500 | 183309687950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 383 | 20230921 | 122400 | 183309687950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 384 | 20230921 | 122300 | 183309687950 | 47850 | 47850 | 47850 | 47850 | 18 |
| 385 | 20230921 | 122200 | 183308826650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 386 | 20230921 | 122100 | 183308826650 | 47850 | 47850 | 47850 | 47850 | 1 |
| 387 | 20230921 | 122000 | 183308778800 | 47900 | 47900 | 47900 | 47900 | 2 |
| 388 | 20230921 | 121900 | 183308683000 | 47900 | 47900 | 47900 | 47900 | 466 |
| 389 | 20230921 | 121800 | 183286361600 | 48000 | 47950 | 48000 | 47950 | 3731 |
| 390 | 20230921 | 121700 | 183107373700 | 47900 | 47900 | 47900 | 47900 | 8 |
| 391 | 20230921 | 121600 | 183106990500 | 47900 | 47900 | 47900 | 47900 | 22 |
| 392 | 20230921 | 121500 | 183105936700 | 47900 | 47900 | 47900 | 47900 | 84 |
| 393 | 20230921 | 121400 | 183101913100 | 47950 | 47900 | 47950 | 47900 | 15 |
| 394 | 20230921 | 121300 | 183101193900 | 47900 | 47900 | 47900 | 47900 | 138 |
| 395 | 20230921 | 121200 | 183094583700 | 47900 | 47900 | 47900 | 47900 | 1117 |
| 396 | 20230921 | 121100 | 183041079400 | 47850 | 47850 | 47850 | 47850 | 0 |
| 397 | 20230921 | 121000 | 183041079400 | 47850 | 47850 | 47850 | 47850 | 54 |
| 398 | 20230921 | 120900 | 183038495500 | 47850 | 47850 | 47850 | 47850 | 0 |
| 399 | 20230921 | 120800 | 183038495500 | 47850 | 47850 | 47850 | 47850 | 80 |
| 400 | 20230921 | 120700 | 183034667500 | 47850 | 47850 | 47850 | 47850 | 57 |
| 401 | 20230921 | 120600 | 183031940050 | 47850 | 47900 | 47900 | 47850 | 712 |
| 402 | 20230921 | 120500 | 182997838450 | 47900 | 47900 | 47900 | 47900 | 353 |
| 403 | 20230921 | 120400 | 182980929750 | 47900 | 47900 | 47900 | 47900 | 1654 |
| 404 | 20230921 | 120300 | 182901703150 | 47850 | 47850 | 47850 | 47850 | 801 |
| 405 | 20230921 | 120200 | 182863375300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 406 | 20230921 | 120100 | 182863375300 | 47850 | 47850 | 47850 | 47850 | 220 |
| 407 | 20230921 | 120000 | 182852848300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 408 | 20230921 | 115900 | 182852848300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 409 | 20230921 | 115800 | 182852848300 | 47850 | 47850 | 47850 | 47850 | 2057 |
| 410 | 20230921 | 115700 | 182754420850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 411 | 20230921 | 115600 | 182754420850 | 47850 | 48000 | 48000 | 47850 | 5954 |
| 412 | 20230921 | 115500 | 182469521800 | 47850 | 47850 | 47850 | 47850 | 1 |
| 413 | 20230921 | 115400 | 182469473950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 414 | 20230921 | 115300 | 182469473950 | 47850 | 47900 | 47900 | 47850 | 3968 |
| 415 | 20230921 | 115200 | 182279523300 | 47900 | 47950 | 47950 | 47900 | 2034 |
| 416 | 20230921 | 115100 | 182182001000 | 47950 | 48000 | 48000 | 47950 | 332 |
| 417 | 20230921 | 115000 | 182166065200 | 48000 | 48000 | 48000 | 48000 | 528 |
| 418 | 20230921 | 114900 | 182140721200 | 48000 | 48000 | 48000 | 48000 | 20 |
| 419 | 20230921 | 114800 | 182139761200 | 48000 | 48000 | 48000 | 48000 | 1422 |
| 420 | 20230921 | 114700 | 182071505200 | 47850 | 47850 | 47850 | 47850 | 0 |
| 421 | 20230921 | 114600 | 182071505200 | 47850 | 48000 | 48000 | 47850 | 6865 |
| 422 | 20230921 | 114500 | 181742528350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 423 | 20230921 | 114400 | 181742528350 | 47850 | 48050 | 48050 | 47850 | 3764 |
| 424 | 20230921 | 114300 | 181562122950 | 48050 | 48050 | 48050 | 48050 | 36 |
| 425 | 20230921 | 114200 | 181560393150 | 48050 | 48000 | 48050 | 47900 | 8456 |
| 426 | 20230921 | 114100 | 181154638750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 427 | 20230921 | 114000 | 181154638750 | 48000 | 48000 | 48000 | 48000 | 1662 |
| 428 | 20230921 | 113900 | 181074862750 | 47900 | 47950 | 47950 | 47900 | 3364 |
| 429 | 20230921 | 113800 | 180913622500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 430 | 20230921 | 113700 | 180913622500 | 48000 | 48000 | 48000 | 48000 | 1 |
| 431 | 20230921 | 113600 | 180913574500 | 47950 | 48000 | 48000 | 47950 | 15 |
| 432 | 20230921 | 113500 | 180912855150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 433 | 20230921 | 113400 | 180912855150 | 48000 | 48000 | 48000 | 48000 | 20 |
| 434 | 20230921 | 113300 | 180911895150 | 48000 | 48000 | 48000 | 48000 | 1 |
| 435 | 20230921 | 113200 | 180911847150 | 48000 | 48000 | 48000 | 48000 | 67 |
| 436 | 20230921 | 113100 | 180908631150 | 48000 | 48000 | 48000 | 48000 | 208 |
| 437 | 20230921 | 113000 | 180898647150 | 48000 | 47850 | 48000 | 47850 | 2495 |
| 438 | 20230921 | 112900 | 180778976300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 439 | 20230921 | 112800 | 180778976300 | 47950 | 47950 | 47950 | 47950 | 1937 |
| 440 | 20230921 | 112700 | 180686097150 | 47950 | 47850 | 47950 | 47850 | 3830 |
| 441 | 20230921 | 112600 | 180502564750 | 47850 | 47850 | 47850 | 47850 | 1573 |
| 442 | 20230921 | 112500 | 180427296700 | 47850 | 47850 | 47850 | 47850 | 3 |
| 443 | 20230921 | 112400 | 180427153150 | 47900 | 47900 | 47900 | 47900 | 102 |
| 444 | 20230921 | 112300 | 180422267350 | 47900 | 47900 | 47900 | 47900 | 1508 |
| 445 | 20230921 | 112200 | 180350034150 | 47900 | 47850 | 47900 | 47850 | 1877 |
| 446 | 20230921 | 112100 | 180260126000 | 47900 | 47900 | 47900 | 47900 | 0 |
| 447 | 20230921 | 112000 | 180260126000 | 47900 | 47900 | 47900 | 47900 | 1122 |
| 448 | 20230921 | 111900 | 180206382200 | 47950 | 47950 | 47950 | 47950 | 525 |
| 449 | 20230921 | 111800 | 180181208450 | 47950 | 47950 | 47950 | 47950 | 524 |
| 450 | 20230921 | 111700 | 180156082650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 451 | 20230921 | 111600 | 180156082650 | 47900 | 47950 | 47950 | 47850 | 4595 |
| 452 | 20230921 | 111500 | 179935918000 | 48000 | 48000 | 48050 | 48000 | 11184 |
| 453 | 20230921 | 111400 | 179398859700 | 48000 | 48050 | 48050 | 48000 | 1323 |
| 454 | 20230921 | 111300 | 179335303450 | 48000 | 48000 | 48000 | 48000 | 120 |
| 455 | 20230921 | 111200 | 179329543450 | 48000 | 48000 | 48050 | 48000 | 6449 |
| 456 | 20230921 | 111100 | 179019886950 | 47950 | 48000 | 48050 | 47850 | 12859 |
| 457 | 20230921 | 111000 | 178403532550 | 48000 | 47850 | 48000 | 47850 | 10435 |
| 458 | 20230921 | 110900 | 177903468650 | 47900 | 47850 | 47900 | 47850 | 19 |
| 459 | 20230921 | 110800 | 177902559000 | 47850 | 47900 | 47900 | 47850 | 2279 |
| 460 | 20230921 | 110700 | 177793470250 | 47950 | 47950 | 47950 | 47950 | 5502 |
| 461 | 20230921 | 110600 | 177529649350 | 47900 | 47950 | 47950 | 47900 | 3845 |
| 462 | 20230921 | 110500 | 177345437000 | 47950 | 47950 | 47950 | 47950 | 2 |
| 463 | 20230921 | 110400 | 177345341100 | 47950 | 47950 | 47950 | 47950 | 1110 |
| 464 | 20230921 | 110300 | 177292116600 | 48000 | 48000 | 48000 | 48000 | 2162 |
| 465 | 20230921 | 110200 | 177188340600 | 47950 | 47900 | 47950 | 47900 | 2542 |
| 466 | 20230921 | 110100 | 177066501700 | 47850 | 47800 | 47850 | 47800 | 1343 |
| 467 | 20230921 | 110000 | 177002275400 | 47850 | 47900 | 47900 | 47850 | 1947 |
| 468 | 20230921 | 105900 | 176909065600 | 47900 | 47900 | 47900 | 47900 | 1114 |
| 469 | 20230921 | 105800 | 176855705000 | 47900 | 47900 | 47900 | 47900 | 999 |
| 470 | 20230921 | 105700 | 176807852900 | 47950 | 47950 | 47950 | 47950 | 1 |
| 471 | 20230921 | 105600 | 176807804950 | 47900 | 47900 | 47900 | 47900 | 1165 |
| 472 | 20230921 | 105500 | 176752001450 | 47900 | 47850 | 47900 | 47850 | 2094 |
| 473 | 20230921 | 105400 | 176651698950 | 47850 | 47900 | 47900 | 47850 | 1548 |
| 474 | 20230921 | 105300 | 176577627000 | 47900 | 48150 | 48150 | 47900 | 1498 |
| 475 | 20230921 | 105200 | 176505859050 | 48200 | 48000 | 48200 | 47900 | 49159 |
| 476 | 20230921 | 105100 | 174140500800 | 47800 | 47950 | 48000 | 47800 | 40484 |
| 477 | 20230921 | 105000 | 172203389350 | 47950 | 48100 | 48100 | 47900 | 5192 |
| 478 | 20230921 | 104900 | 171954444700 | 48050 | 47850 | 48250 | 47850 | 30612 |
| 479 | 20230921 | 104800 | 170481538150 | 47800 | 47950 | 48000 | 47800 | 15257 |
| 480 | 20230921 | 104700 | 169751224250 | 47900 | 48000 | 48000 | 47850 | 18197 |
| 481 | 20230921 | 104600 | 168880099100 | 48150 | 48050 | 48200 | 48000 | 32311 |
| 482 | 20230921 | 104500 | 167325013450 | 48050 | 47850 | 48050 | 47800 | 35968 |
| 483 | 20230921 | 104400 | 165602754300 | 47900 | 47850 | 47950 | 47850 | 5396 |
| 484 | 20230921 | 104300 | 165344333900 | 47850 | 48000 | 48000 | 47850 | 6247 |
| 485 | 20230921 | 104200 | 165045179800 | 48000 | 48250 | 48250 | 47950 | 18463 |
| 486 | 20230921 | 104100 | 164157070200 | 48150 | 47900 | 48200 | 47900 | 40522 |
| 487 | 20230921 | 104000 | 162208766100 | 47900 | 47800 | 48000 | 47650 | 15578 |
| 488 | 20230921 | 103900 | 161464290900 | 47700 | 48000 | 48050 | 47700 | 46725 |
| 489 | 20230921 | 103800 | 159229315700 | 48000 | 48000 | 48000 | 48000 | 1528 |
| 490 | 20230921 | 103700 | 159155971700 | 48050 | 48100 | 48150 | 48050 | 13629 |
| 491 | 20230921 | 103600 | 158500321250 | 48050 | 47950 | 48050 | 47900 | 12118 |
| 492 | 20230921 | 103500 | 157918958650 | 47800 | 47950 | 48000 | 47800 | 16570 |
| 493 | 20230921 | 103400 | 157126236550 | 48000 | 47900 | 48000 | 47800 | 21985 |
| 494 | 20230921 | 103300 | 156073582800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 495 | 20230921 | 103200 | 156073582800 | 47900 | 47900 | 48150 | 47850 | 18493 |
| 496 | 20230921 | 103100 | 155185402050 | 47900 | 47850 | 48100 | 47850 | 31836 |
| 497 | 20230921 | 103000 | 153658594600 | 47850 | 47900 | 48100 | 47850 | 24593 |
| 498 | 20230921 | 102900 | 152479428700 | 47900 | 48100 | 48100 | 47800 | 15633 |
| 499 | 20230921 | 102800 | 151731242200 | 48050 | 47950 | 48050 | 47850 | 28428 |
| 500 | 20230921 | 102700 | 150368675550 | 47950 | 48200 | 48200 | 47950 | 38152 |
| 501 | 20230921 | 102600 | 148534656500 | 48200 | 48200 | 48200 | 48200 | 408 |
| 502 | 20230921 | 102500 | 148514990900 | 48200 | 47850 | 48250 | 47800 | 81283 |
| 503 | 20230921 | 102400 | 144609434200 | 47850 | 48100 | 48100 | 47850 | 85042 |
| 504 | 20230921 | 102300 | 140528284650 | 48050 | 48050 | 48100 | 47850 | 33057 |
| 505 | 20230921 | 102200 | 138941048800 | 48000 | 47850 | 48100 | 47650 | 97842 |
| 506 | 20230921 | 102100 | 134252955000 | 47850 | 48150 | 48150 | 47850 | 42517 |
| 507 | 20230921 | 102000 | 132214428400 | 48100 | 47700 | 48100 | 47350 | 84581 |
| 508 | 20230921 | 101900 | 128156962250 | 47850 | 48050 | 48100 | 47600 | 85262 |
| 509 | 20230921 | 101800 | 124073239400 | 48050 | 48050 | 48100 | 47800 | 142852 |
| 510 | 20230921 | 101700 | 117222398250 | 48050 | 47900 | 48100 | 47800 | 48827 |
| 511 | 20230921 | 101600 | 114879181150 | 47900 | 47900 | 48100 | 47650 | 130034 |
| 512 | 20230921 | 101500 | 108644090950 | 47900 | 48150 | 48150 | 47700 | 123002 |
| 513 | 20230921 | 101400 | 102745487450 | 48150 | 47850 | 48150 | 47850 | 52068 |
| 514 | 20230921 | 101300 | 100247173450 | 47950 | 48000 | 48150 | 47850 | 78747 |
| 515 | 20230921 | 101200 | 96468637450 | 48000 | 47900 | 48050 | 47700 | 73056 |
| 516 | 20230921 | 101100 | 92967838950 | 47850 | 48300 | 48350 | 47850 | 36690 |
| 517 | 20230921 | 101000 | 91204837750 | 48250 | 48250 | 48300 | 48100 | 52323 |
| 518 | 20230921 | 100900 | 88681467200 | 48200 | 48200 | 48300 | 48200 | 13016 |
| 519 | 20230921 | 100800 | 88053406600 | 48150 | 48250 | 48300 | 48150 | 24537 |
| 520 | 20230921 | 100700 | 86869281500 | 48250 | 48150 | 48250 | 48100 | 8740 |
| 521 | 20230921 | 100600 | 86447758950 | 48150 | 48250 | 48250 | 48100 | 3732 |
| 522 | 20230921 | 100500 | 86267924350 | 48250 | 48000 | 48250 | 48000 | 36493 |
| 523 | 20230921 | 100400 | 84508804200 | 48000 | 48050 | 48100 | 48000 | 1918 |
| 524 | 20230921 | 100300 | 84416646900 | 48100 | 47950 | 48100 | 47850 | 11463 |
| 525 | 20230921 | 100200 | 83866434800 | 48000 | 48150 | 48250 | 47700 | 41132 |
| 526 | 20230921 | 100100 | 81892088350 | 48150 | 48400 | 48450 | 48150 | 66281 |
| 527 | 20230921 | 100000 | 78689804750 | 48400 | 48200 | 48450 | 48200 | 83410 |
| 528 | 20230921 | 095900 | 74658241400 | 48200 | 48400 | 48400 | 48100 | 43566 |
| 529 | 20230921 | 095800 | 72558418600 | 48200 | 48200 | 48450 | 48200 | 74396 |
| 530 | 20230921 | 095700 | 68965116000 | 48200 | 48300 | 48450 | 48200 | 91857 |
| 531 | 20230921 | 095600 | 64527615450 | 48300 | 48350 | 48500 | 48100 | 137693 |
| 532 | 20230921 | 095500 | 57873280200 | 48350 | 48350 | 48400 | 48100 | 117386 |
| 533 | 20230921 | 095400 | 52207687000 | 48400 | 48450 | 48500 | 48250 | 124314 |
| 534 | 20230921 | 095300 | 46193859700 | 48450 | 48350 | 48500 | 48200 | 113815 |
| 535 | 20230921 | 095200 | 40690504100 | 48350 | 48400 | 48500 | 48250 | 107282 |
| 536 | 20230921 | 095100 | 35496271350 | 48400 | 48350 | 48400 | 48150 | 109977 |
| 537 | 20230921 | 095000 | 30188914600 | 48400 | 48450 | 48550 | 48200 | 118327 |
| 538 | 20230921 | 094900 | 24461885450 | 48350 | 48400 | 48500 | 48200 | 118101 |
| 539 | 20230921 | 094800 | 18750659350 | 48400 | 48300 | 48450 | 48200 | 39942 |
| 540 | 20230921 | 094700 | 16821271950 | 48300 | 48400 | 48600 | 48250 | 71406 |
| 541 | 20230921 | 094600 | 13365825750 | 48400 | 48250 | 48500 | 48250 | 39574 |
| 542 | 20230921 | 094500 | 11450286150 | 48250 | 48250 | 48250 | 48200 | 10438 |
| 543 | 20230921 | 094400 | 10947153000 | 48250 | 48300 | 48300 | 48250 | 5150 |
| 544 | 20230921 | 094300 | 10698567900 | 48300 | 48350 | 48350 | 48300 | 6942 |
| 545 | 20230921 | 094200 | 10362998850 | 48300 | 48300 | 48300 | 48300 | 2567 |
| 546 | 20230921 | 094100 | 10239012750 | 48300 | 48400 | 48400 | 48300 | 5133 |
| 547 | 20230921 | 094000 | 9990786500 | 48400 | 48250 | 48500 | 48250 | 21499 |
| 548 | 20230921 | 093900 | 8949875650 | 48250 | 48250 | 48250 | 48250 | 473 |
| 549 | 20230921 | 093800 | 8927053400 | 48250 | 48300 | 48300 | 48250 | 686 |
| 550 | 20230921 | 093700 | 8893919700 | 48300 | 48350 | 48400 | 48300 | 12197 |
| 551 | 20230921 | 093600 | 8304073300 | 48300 | 48300 | 48300 | 48200 | 6468 |
| 552 | 20230921 | 093500 | 7991881000 | 48250 | 48300 | 48300 | 48250 | 2139 |
| 553 | 20230921 | 093400 | 7888673250 | 48250 | 48250 | 48250 | 48250 | 2012 |
| 554 | 20230921 | 093300 | 7791594250 | 48250 | 48250 | 48250 | 48200 | 8358 |
| 555 | 20230921 | 093200 | 7388421450 | 48250 | 48400 | 48500 | 48250 | 32133 |
| 556 | 20230921 | 093100 | 5834453200 | 48350 | 48200 | 48350 | 48200 | 7945 |
| 557 | 20230921 | 093000 | 5450604650 | 48250 | 48250 | 48250 | 48250 | 382 |
| 558 | 20230921 | 092900 | 5432173150 | 48250 | 48300 | 48450 | 48250 | 14064 |
| 559 | 20230921 | 092800 | 4752465200 | 48250 | 48250 | 48250 | 48250 | 2775 |
| 560 | 20230921 | 092700 | 4618571450 | 48250 | 48300 | 48300 | 48250 | 2869 |
| 561 | 20230921 | 092600 | 4480133350 | 48250 | 48200 | 48250 | 48200 | 3129 |
| 562 | 20230921 | 092500 | 4329233000 | 48150 | 48150 | 48500 | 48150 | 17474 |
| 563 | 20230921 | 092400 | 3485468900 | 48150 | 48150 | 48150 | 48150 | 17 |
| 564 | 20230921 | 092300 | 3484650350 | 48200 | 48100 | 48200 | 48100 | 1774 |
| 565 | 20230921 | 092200 | 3399220050 | 48200 | 48250 | 48250 | 48100 | 2815 |
| 566 | 20230921 | 092100 | 3263532600 | 48250 | 48150 | 48250 | 48100 | 4995 |
| 567 | 20230921 | 092000 | 3022815700 | 48200 | 48250 | 48250 | 48200 | 1005 |
| 568 | 20230921 | 091900 | 2974361650 | 48250 | 48350 | 48350 | 48150 | 5273 |
| 569 | 20230921 | 091800 | 2720100150 | 48400 | 48400 | 48400 | 48400 | 15 |
| 570 | 20230921 | 091700 | 2719374150 | 48400 | 48350 | 48400 | 48350 | 1823 |
| 571 | 20230921 | 091600 | 2631141100 | 48300 | 48300 | 48350 | 48250 | 2810 |
| 572 | 20230921 | 091500 | 2495450400 | 48300 | 48250 | 48300 | 48250 | 835 |
| 573 | 20230921 | 091400 | 2455149500 | 48250 | 48250 | 48300 | 48250 | 316 |
| 574 | 20230921 | 091300 | 2439902450 | 48250 | 48200 | 48250 | 48200 | 2525 |
| 575 | 20230921 | 091200 | 2318080450 | 48200 | 48200 | 48250 | 48200 | 129 |
| 576 | 20230921 | 091100 | 2311862600 | 48200 | 48300 | 48300 | 48200 | 296 |
| 577 | 20230921 | 091000 | 2297570000 | 48300 | 48250 | 48300 | 48250 | 2067 |
| 578 | 20230921 | 090900 | 2197733950 | 48250 | 48200 | 48250 | 48200 | 2025 |
| 579 | 20230921 | 090800 | 2100027950 | 48200 | 48250 | 48250 | 48200 | 281 |
| 580 | 20230921 | 090700 | 2086473150 | 48250 | 48250 | 48250 | 48200 | 2314 |
| 581 | 20230921 | 090600 | 1974822700 | 48250 | 48250 | 48250 | 48200 | 86 |
| 582 | 20230921 | 090500 | 1970674600 | 48250 | 48250 | 48250 | 48250 | 5 |
| 583 | 20230921 | 090400 | 1970433350 | 48200 | 48100 | 48250 | 48000 | 3790 |
| 584 | 20230921 | 090300 | 1787853700 | 48100 | 48100 | 48200 | 48100 | 2547 |
| 585 | 20230921 | 090200 | 1665332500 | 48100 | 48000 | 48200 | 48000 | 1217 |
| 586 | 20230921 | 090100 | 1606764700 | 48000 | 48150 | 48300 | 48000 | 9102 |
| 587 | 20230921 | 090000 | 1168296900 | 48150 | 47800 | 48150 | 47750 | 24415 |