32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 3 | 20230918 | 191000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230918 | 190900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230918 | 190800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230918 | 190700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230918 | 190600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230918 | 190500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230918 | 190400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230918 | 190300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230918 | 190200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230918 | 190100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230918 | 190000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230918 | 185900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230918 | 185800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230918 | 185700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230918 | 185600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230918 | 185500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230918 | 185400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230918 | 185300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230918 | 185200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230918 | 185100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230918 | 185000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230918 | 184900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230918 | 184800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230918 | 184700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230918 | 184600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230918 | 184500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230918 | 184400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230918 | 184300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230918 | 184200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230918 | 184100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 33 | 20230918 | 184000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230918 | 183900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230918 | 183800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230918 | 183700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230918 | 183600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230918 | 183500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230918 | 183400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230918 | 183300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230918 | 183200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230918 | 183100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230918 | 183000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230918 | 182900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230918 | 182800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230918 | 182700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230918 | 182600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230918 | 182500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230918 | 182400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230918 | 182300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230918 | 182200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230918 | 182100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230918 | 182000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230918 | 181900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230918 | 181800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230918 | 181700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230918 | 181600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230918 | 181500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230918 | 181400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230918 | 181300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230918 | 181200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230918 | 181100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 63 | 20230918 | 181000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230918 | 180900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230918 | 180800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230918 | 180700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230918 | 180600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230918 | 180500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230918 | 180400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230918 | 180300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230918 | 180200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230918 | 180100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230918 | 180000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230918 | 175900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230918 | 175800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230918 | 175700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230918 | 175600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230918 | 175500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230918 | 175400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230918 | 175300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230918 | 175200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230918 | 175100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230918 | 175000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230918 | 174900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230918 | 174800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230918 | 174700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230918 | 174600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230918 | 174500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230918 | 174400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230918 | 174300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230918 | 174200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230918 | 174100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 93 | 20230918 | 174000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230918 | 173900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230918 | 173800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230918 | 173700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230918 | 173600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230918 | 173500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230918 | 173400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230918 | 173300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230918 | 173200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230918 | 173100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230918 | 173000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230918 | 172900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230918 | 172800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230918 | 172700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230918 | 172600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230918 | 172500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230918 | 172400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230918 | 172300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230918 | 172200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230918 | 172100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230918 | 172000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230918 | 171900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230918 | 171800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230918 | 171700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230918 | 171600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230918 | 171500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230918 | 171400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230918 | 171300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230918 | 171200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230918 | 171100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 123 | 20230918 | 171000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230918 | 170900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230918 | 170800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230918 | 170700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230918 | 170600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230918 | 170500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230918 | 170400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230918 | 170300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230918 | 170200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230918 | 170100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230918 | 170000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230918 | 165900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230918 | 165800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230918 | 165700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230918 | 165600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230918 | 165500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230918 | 165400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230918 | 165300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230918 | 165200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230918 | 165100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230918 | 165000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230918 | 164900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230918 | 164800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230918 | 164700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230918 | 164600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230918 | 164500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230918 | 164400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230918 | 164300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230918 | 164200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230918 | 164100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 153 | 20230918 | 164000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230918 | 163900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230918 | 163800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230918 | 163700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230918 | 163600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230918 | 163500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230918 | 163400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230918 | 163300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230918 | 163200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230918 | 163100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230918 | 163000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230918 | 162900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230918 | 162800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230918 | 162700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230918 | 162600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230918 | 162500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230918 | 162400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230918 | 162300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230918 | 162200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230918 | 162100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230918 | 162000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230918 | 161900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230918 | 161800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230918 | 161700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230918 | 161600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230918 | 161500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230918 | 161400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230918 | 161300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230918 | 161200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230918 | 161100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 183 | 20230918 | 161000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230918 | 160900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230918 | 160800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230918 | 160700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230918 | 160600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230918 | 160500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230918 | 160400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230918 | 160300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230918 | 160200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230918 | 160100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230918 | 160000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230918 | 155900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230918 | 155800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230918 | 155700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230918 | 155600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230918 | 155500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230918 | 155400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230918 | 155300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230918 | 155200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230918 | 155100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230918 | 155000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230918 | 154900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230918 | 154800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230918 | 154700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230918 | 154600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230918 | 154500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230918 | 154400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230918 | 154300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230918 | 154200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230918 | 154100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 213 | 20230918 | 154000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230918 | 153900 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230918 | 153800 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230918 | 153700 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230918 | 153600 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230918 | 153500 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230918 | 153400 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230918 | 153300 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230918 | 153200 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230918 | 153100 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230918 | 153000 | 6406576550 | 34850 | 34850 | 34850 | 34850 | 7629 |
| 224 | 20230918 | 152900 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230918 | 152800 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230918 | 152700 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20230918 | 152600 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20230918 | 152500 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20230918 | 152400 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20230918 | 152300 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20230918 | 152200 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20230918 | 152100 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20230918 | 152000 | 6140705900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20230918 | 151900 | 6140705900 | 34600 | 34700 | 34700 | 34600 | 555 |
| 235 | 20230918 | 151800 | 6121499800 | 34700 | 34750 | 34750 | 34650 | 123 |
| 236 | 20230918 | 151700 | 6117235900 | 34650 | 34750 | 34750 | 34650 | 323 |
| 237 | 20230918 | 151600 | 6106034050 | 34750 | 34650 | 34750 | 34650 | 507 |
| 238 | 20230918 | 151500 | 6088445700 | 34700 | 34700 | 34700 | 34600 | 470 |
| 239 | 20230918 | 151400 | 6072151400 | 34700 | 34700 | 34700 | 34600 | 265 |
| 240 | 20230918 | 151300 | 6062970700 | 34700 | 34700 | 34700 | 34650 | 415 |
| 241 | 20230918 | 151200 | 6048574800 | 34700 | 34700 | 34700 | 34600 | 375 |
| 242 | 20230918 | 151100 | 6035583200 | 34700 | 34700 | 34700 | 34600 | 583 |
| 243 | 20230918 | 151000 | 6015370900 | 34700 | 34700 | 34750 | 34650 | 708 |
| 244 | 20230918 | 150900 | 5990800750 | 34700 | 34600 | 34700 | 34600 | 618 |
| 245 | 20230918 | 150800 | 5969388200 | 34650 | 34700 | 34800 | 34650 | 1045 |
| 246 | 20230918 | 150700 | 5933131650 | 34700 | 34700 | 34800 | 34600 | 1699 |
| 247 | 20230918 | 150600 | 5874190150 | 34800 | 34800 | 34800 | 34750 | 438 |
| 248 | 20230918 | 150500 | 5858952400 | 34800 | 34750 | 34800 | 34750 | 616 |
| 249 | 20230918 | 150400 | 5837517700 | 34750 | 34750 | 34750 | 34750 | 486 |
| 250 | 20230918 | 150300 | 5820629200 | 34750 | 34750 | 34800 | 34750 | 692 |
| 251 | 20230918 | 150200 | 5796576200 | 34750 | 34700 | 34800 | 34700 | 558 |
| 252 | 20230918 | 150100 | 5777187900 | 34750 | 34650 | 34750 | 34650 | 219 |
| 253 | 20230918 | 150000 | 5769584900 | 34750 | 34750 | 34750 | 34650 | 342 |
| 254 | 20230918 | 145900 | 5757703450 | 34750 | 34800 | 34800 | 34700 | 556 |
| 255 | 20230918 | 145800 | 5738383350 | 34850 | 34800 | 34850 | 34750 | 1962 |
| 256 | 20230918 | 145700 | 5670101850 | 34800 | 34750 | 34800 | 34750 | 888 |
| 257 | 20230918 | 145600 | 5639204450 | 34750 | 34750 | 34750 | 34700 | 540 |
| 258 | 20230918 | 145500 | 5620444250 | 34750 | 34750 | 34750 | 34700 | 396 |
| 259 | 20230918 | 145400 | 5606690150 | 34750 | 34750 | 34750 | 34700 | 329 |
| 260 | 20230918 | 145300 | 5595259300 | 34750 | 34750 | 34750 | 34700 | 309 |
| 261 | 20230918 | 145200 | 5584526500 | 34750 | 34800 | 34850 | 34700 | 1699 |
| 262 | 20230918 | 145100 | 5525482450 | 34800 | 34900 | 34900 | 34800 | 637 |
| 263 | 20230918 | 145000 | 5503281500 | 34850 | 34750 | 34850 | 34750 | 639 |
| 264 | 20230918 | 144900 | 5481021450 | 34750 | 34800 | 34850 | 34750 | 962 |
| 265 | 20230918 | 144800 | 5447548150 | 34800 | 34800 | 34800 | 34750 | 343 |
| 266 | 20230918 | 144700 | 5435613250 | 34800 | 34800 | 34800 | 34800 | 352 |
| 267 | 20230918 | 144600 | 5423363650 | 34800 | 34800 | 34850 | 34800 | 258 |
| 268 | 20230918 | 144500 | 5414384500 | 34800 | 34800 | 34850 | 34800 | 176 |
| 269 | 20230918 | 144400 | 5408259150 | 34800 | 34750 | 34800 | 34750 | 312 |
| 270 | 20230918 | 144300 | 5397409400 | 34750 | 34750 | 34750 | 34700 | 264 |
| 271 | 20230918 | 144200 | 5388235650 | 34750 | 34700 | 34750 | 34700 | 414 |
| 272 | 20230918 | 144100 | 5373866450 | 34700 | 34750 | 34750 | 34700 | 61 |
| 273 | 20230918 | 144000 | 5371746750 | 34750 | 34750 | 34750 | 34700 | 985 |
| 274 | 20230918 | 143900 | 5337543500 | 34750 | 34750 | 34800 | 34750 | 94 |
| 275 | 20230918 | 143800 | 5334276050 | 34800 | 34750 | 34800 | 34750 | 253 |
| 276 | 20230918 | 143700 | 5325482650 | 34750 | 34800 | 34800 | 34750 | 285 |
| 277 | 20230918 | 143600 | 5315575500 | 34750 | 34850 | 34850 | 34700 | 463 |
| 278 | 20230918 | 143500 | 5299466500 | 34850 | 34800 | 34850 | 34800 | 86 |
| 279 | 20230918 | 143400 | 5296473500 | 34750 | 34700 | 34750 | 34700 | 332 |
| 280 | 20230918 | 143300 | 5284940700 | 34700 | 34700 | 34800 | 34700 | 1287 |
| 281 | 20230918 | 143200 | 5240192500 | 34700 | 34700 | 34700 | 34650 | 422 |
| 282 | 20230918 | 143100 | 5225562600 | 34700 | 34650 | 34700 | 34650 | 360 |
| 283 | 20230918 | 143000 | 5213076850 | 34650 | 34700 | 34700 | 34600 | 1001 |
| 284 | 20230918 | 142900 | 5178365350 | 34800 | 34650 | 34800 | 34650 | 557 |
| 285 | 20230918 | 142800 | 5159026750 | 34700 | 34800 | 34800 | 34650 | 1379 |
| 286 | 20230918 | 142700 | 5111138050 | 34750 | 34850 | 34850 | 34750 | 760 |
| 287 | 20230918 | 142600 | 5084674000 | 34900 | 34850 | 34900 | 34850 | 527 |
| 288 | 20230918 | 142500 | 5066305050 | 34850 | 34850 | 34850 | 34850 | 1312 |
| 289 | 20230918 | 142400 | 5020581850 | 34850 | 34850 | 34900 | 34750 | 1745 |
| 290 | 20230918 | 142300 | 4959799450 | 34800 | 34850 | 34900 | 34800 | 1275 |
| 291 | 20230918 | 142200 | 4915392850 | 34850 | 34900 | 34900 | 34750 | 1542 |
| 292 | 20230918 | 142100 | 4861702600 | 34850 | 34950 | 35000 | 34800 | 808 |
| 293 | 20230918 | 142000 | 4833468300 | 34950 | 34950 | 35000 | 34850 | 1844 |
| 294 | 20230918 | 141900 | 4768996900 | 34950 | 34850 | 34950 | 34850 | 1177 |
| 295 | 20230918 | 141800 | 4727878300 | 34850 | 34900 | 34900 | 34550 | 754 |
| 296 | 20230918 | 141700 | 4701636550 | 34900 | 34850 | 34900 | 34850 | 863 |
| 297 | 20230918 | 141600 | 4671527000 | 34850 | 34850 | 34900 | 34850 | 451 |
| 298 | 20230918 | 141500 | 4655806600 | 34850 | 34700 | 34850 | 34650 | 1669 |
| 299 | 20230918 | 141400 | 4597743300 | 34700 | 34700 | 34800 | 34700 | 707 |
| 300 | 20230918 | 141300 | 4573188850 | 34700 | 34650 | 34700 | 34650 | 428 |
| 301 | 20230918 | 141200 | 4558352650 | 34600 | 34650 | 34650 | 34600 | 342 |
| 302 | 20230918 | 141100 | 4546510450 | 34600 | 34600 | 34600 | 34550 | 476 |
| 303 | 20230918 | 141000 | 4530041000 | 34600 | 34550 | 34600 | 34550 | 180 |
| 304 | 20230918 | 140900 | 4523813950 | 34550 | 34600 | 34650 | 34550 | 363 |
| 305 | 20230918 | 140800 | 4511248200 | 34650 | 34700 | 34700 | 34600 | 246 |
| 306 | 20230918 | 140700 | 4502715650 | 34700 | 34700 | 34700 | 34650 | 206 |
| 307 | 20230918 | 140600 | 4495568750 | 34650 | 34700 | 34750 | 34550 | 1210 |
| 308 | 20230918 | 140500 | 4453682050 | 34700 | 34650 | 34750 | 34650 | 525 |
| 309 | 20230918 | 140400 | 4435466550 | 34700 | 34650 | 34700 | 34600 | 288 |
| 310 | 20230918 | 140300 | 4425489350 | 34650 | 34600 | 34650 | 34600 | 508 |
| 311 | 20230918 | 140200 | 4407906450 | 34650 | 34900 | 34900 | 34650 | 790 |
| 312 | 20230918 | 140100 | 4380460150 | 34800 | 34800 | 34900 | 34750 | 782 |
| 313 | 20230918 | 140000 | 4353222600 | 34800 | 34900 | 34950 | 34800 | 1779 |
| 314 | 20230918 | 135900 | 4291099350 | 34900 | 34650 | 34950 | 34650 | 4995 |
| 315 | 20230918 | 135800 | 4116882150 | 34600 | 34500 | 34600 | 34500 | 1306 |
| 316 | 20230918 | 135700 | 4071770600 | 34450 | 34550 | 34550 | 34450 | 1307 |
| 317 | 20230918 | 135600 | 4026671100 | 34550 | 34800 | 34850 | 34450 | 7242 |
| 318 | 20230918 | 135500 | 3775656950 | 34750 | 34700 | 34750 | 34650 | 808 |
| 319 | 20230918 | 135400 | 3747617350 | 34750 | 34800 | 34850 | 34700 | 6198 |
| 320 | 20230918 | 135300 | 3531816550 | 34800 | 34500 | 34800 | 34450 | 4572 |
| 321 | 20230918 | 135200 | 3373458950 | 34550 | 34350 | 34600 | 34350 | 6638 |
| 322 | 20230918 | 135100 | 3144484200 | 34300 | 34150 | 34350 | 34150 | 2434 |
| 323 | 20230918 | 135000 | 3061054800 | 34150 | 34150 | 34150 | 34150 | 44 |
| 324 | 20230918 | 134900 | 3059552200 | 34150 | 34100 | 34150 | 34100 | 288 |
| 325 | 20230918 | 134800 | 3049717100 | 34100 | 34100 | 34100 | 34100 | 26 |
| 326 | 20230918 | 134700 | 3048830500 | 34100 | 34100 | 34100 | 34050 | 562 |
| 327 | 20230918 | 134600 | 3029677650 | 34100 | 34100 | 34100 | 34100 | 359 |
| 328 | 20230918 | 134500 | 3017435750 | 34100 | 34050 | 34100 | 34050 | 585 |
| 329 | 20230918 | 134400 | 2997490350 | 34050 | 34000 | 34100 | 34000 | 316 |
| 330 | 20230918 | 134300 | 2986729300 | 34050 | 34050 | 34100 | 34000 | 750 |
| 331 | 20230918 | 134200 | 2961225600 | 34100 | 34050 | 34100 | 34050 | 512 |
| 332 | 20230918 | 134100 | 2943791750 | 34050 | 34000 | 34050 | 34000 | 151 |
| 333 | 20230918 | 134000 | 2938657200 | 34050 | 34000 | 34050 | 33950 | 731 |
| 334 | 20230918 | 133900 | 2913803000 | 33950 | 33950 | 33950 | 33950 | 191 |
| 335 | 20230918 | 133800 | 2907318550 | 33950 | 34000 | 34000 | 33950 | 1144 |
| 336 | 20230918 | 133700 | 2868447650 | 34000 | 33900 | 34000 | 33900 | 698 |
| 337 | 20230918 | 133600 | 2844751750 | 33900 | 33900 | 33900 | 33900 | 12 |
| 338 | 20230918 | 133500 | 2844344950 | 33850 | 33850 | 33900 | 33850 | 522 |
| 339 | 20230918 | 133400 | 2826657500 | 33850 | 33800 | 33850 | 33800 | 162 |
| 340 | 20230918 | 133300 | 2821174400 | 33800 | 33800 | 33800 | 33800 | 550 |
| 341 | 20230918 | 133200 | 2802584400 | 33750 | 33800 | 33800 | 33750 | 758 |
| 342 | 20230918 | 133100 | 2776966000 | 33850 | 33850 | 33850 | 33800 | 548 |
| 343 | 20230918 | 133000 | 2758419400 | 33850 | 33900 | 33900 | 33800 | 1092 |
| 344 | 20230918 | 132900 | 2721452100 | 33900 | 33900 | 33900 | 33850 | 995 |
| 345 | 20230918 | 132800 | 2687733150 | 33900 | 33900 | 33950 | 33900 | 1306 |
| 346 | 20230918 | 132700 | 2643407000 | 33900 | 33900 | 33900 | 33900 | 62 |
| 347 | 20230918 | 132600 | 2641305200 | 33900 | 33900 | 33900 | 33900 | 189 |
| 348 | 20230918 | 132500 | 2634898100 | 33900 | 33850 | 33900 | 33800 | 1054 |
| 349 | 20230918 | 132400 | 2599184850 | 33800 | 33800 | 33850 | 33800 | 672 |
| 350 | 20230918 | 132300 | 2576451500 | 33800 | 33850 | 33850 | 33800 | 303 |
| 351 | 20230918 | 132200 | 2566206950 | 33850 | 33850 | 33850 | 33850 | 0 |
| 352 | 20230918 | 132100 | 2566206950 | 33850 | 33800 | 33850 | 33800 | 108 |
| 353 | 20230918 | 132000 | 2562551300 | 33800 | 33800 | 33800 | 33800 | 595 |
| 354 | 20230918 | 131900 | 2542440300 | 33750 | 33800 | 33800 | 33750 | 297 |
| 355 | 20230918 | 131800 | 2532414450 | 33750 | 33750 | 33750 | 33750 | 1165 |
| 356 | 20230918 | 131700 | 2493095700 | 33750 | 33700 | 33750 | 33700 | 16 |
| 357 | 20230918 | 131600 | 2492556450 | 33700 | 33700 | 33700 | 33700 | 12 |
| 358 | 20230918 | 131500 | 2492152050 | 33700 | 33750 | 33750 | 33700 | 75 |
| 359 | 20230918 | 131400 | 2489621000 | 33700 | 33600 | 33700 | 33550 | 2170 |
| 360 | 20230918 | 131300 | 2416570600 | 33600 | 33600 | 33600 | 33600 | 699 |
| 361 | 20230918 | 131200 | 2393084200 | 33550 | 33550 | 33550 | 33550 | 37 |
| 362 | 20230918 | 131100 | 2391842850 | 33550 | 33550 | 33550 | 33550 | 70 |
| 363 | 20230918 | 131000 | 2389494350 | 33600 | 33550 | 33600 | 33550 | 109 |
| 364 | 20230918 | 130900 | 2385837200 | 33550 | 33550 | 33600 | 33550 | 156 |
| 365 | 20230918 | 130800 | 2380603300 | 33600 | 33550 | 33600 | 33550 | 23 |
| 366 | 20230918 | 130700 | 2379831550 | 33550 | 33550 | 33550 | 33550 | 252 |
| 367 | 20230918 | 130600 | 2371376950 | 33500 | 33550 | 33550 | 33450 | 1515 |
| 368 | 20230918 | 130500 | 2320634850 | 33600 | 33600 | 33600 | 33600 | 8 |
| 369 | 20230918 | 130400 | 2320366050 | 33600 | 33600 | 33600 | 33600 | 74 |
| 370 | 20230918 | 130300 | 2317879650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 371 | 20230918 | 130200 | 2317879650 | 33600 | 33600 | 33600 | 33600 | 5 |
| 372 | 20230918 | 130100 | 2317711650 | 33550 | 33550 | 33550 | 33550 | 32 |
| 373 | 20230918 | 130000 | 2316638050 | 33550 | 33600 | 33600 | 33550 | 5 |
| 374 | 20230918 | 125900 | 2316470200 | 33600 | 33600 | 33600 | 33600 | 2 |
| 375 | 20230918 | 125800 | 2316403000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 376 | 20230918 | 125700 | 2316403000 | 33550 | 33550 | 33550 | 33550 | 239 |
| 377 | 20230918 | 125600 | 2308384550 | 33550 | 33500 | 33550 | 33500 | 271 |
| 378 | 20230918 | 125500 | 2299292650 | 33500 | 33500 | 33500 | 33500 | 33 |
| 379 | 20230918 | 125400 | 2298187150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 380 | 20230918 | 125300 | 2298187150 | 33500 | 33550 | 33550 | 33500 | 116 |
| 381 | 20230918 | 125200 | 2294301050 | 33500 | 33500 | 33500 | 33500 | 103 |
| 382 | 20230918 | 125100 | 2290850550 | 33500 | 33500 | 33500 | 33500 | 315 |
| 383 | 20230918 | 125000 | 2280298050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 384 | 20230918 | 124900 | 2280230950 | 33550 | 33600 | 33600 | 33550 | 102 |
| 385 | 20230918 | 124800 | 2276808750 | 33550 | 33550 | 33550 | 33550 | 0 |
| 386 | 20230918 | 124700 | 2276808750 | 33550 | 33550 | 33550 | 33550 | 48 |
| 387 | 20230918 | 124600 | 2275198350 | 33550 | 33600 | 33600 | 33550 | 281 |
| 388 | 20230918 | 124500 | 2265770550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 389 | 20230918 | 124400 | 2265770550 | 33600 | 33550 | 33600 | 33550 | 4 |
| 390 | 20230918 | 124300 | 2265636250 | 33550 | 33550 | 33550 | 33550 | 138 |
| 391 | 20230918 | 124200 | 2261006350 | 33550 | 33550 | 33550 | 33500 | 340 |
| 392 | 20230918 | 124100 | 2249616100 | 33500 | 33550 | 33550 | 33500 | 98 |
| 393 | 20230918 | 124000 | 2246328400 | 33550 | 33600 | 33600 | 33550 | 53 |
| 394 | 20230918 | 123900 | 2244550150 | 33600 | 33600 | 33650 | 33550 | 220 |
| 395 | 20230918 | 123800 | 2237158600 | 33600 | 33400 | 33600 | 33400 | 696 |
| 396 | 20230918 | 123700 | 2213891850 | 33350 | 33350 | 33350 | 33350 | 257 |
| 397 | 20230918 | 123600 | 2205320900 | 33300 | 33350 | 33350 | 33300 | 45 |
| 398 | 20230918 | 123500 | 2203821650 | 33300 | 33300 | 33300 | 33300 | 124 |
| 399 | 20230918 | 123400 | 2199692450 | 33300 | 33250 | 33300 | 33250 | 13 |
| 400 | 20230918 | 123300 | 2199259600 | 33300 | 33350 | 33350 | 33300 | 102 |
| 401 | 20230918 | 123200 | 2195862900 | 33300 | 33300 | 33300 | 33300 | 81 |
| 402 | 20230918 | 123100 | 2193165600 | 33250 | 33250 | 33250 | 33250 | 101 |
| 403 | 20230918 | 123000 | 2189807350 | 33250 | 33250 | 33250 | 33250 | 3 |
| 404 | 20230918 | 122900 | 2189707600 | 33300 | 33300 | 33300 | 33300 | 358 |
| 405 | 20230918 | 122800 | 2177786200 | 33350 | 33350 | 33350 | 33350 | 11 |
| 406 | 20230918 | 122700 | 2177419350 | 33350 | 33400 | 33400 | 33350 | 283 |
| 407 | 20230918 | 122600 | 2167977900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 408 | 20230918 | 122500 | 2167977900 | 33450 | 33400 | 33450 | 33400 | 184 |
| 409 | 20230918 | 122400 | 2161832200 | 33400 | 33400 | 33400 | 33400 | 72 |
| 410 | 20230918 | 122300 | 2159427400 | 33400 | 33400 | 33400 | 33400 | 2 |
| 411 | 20230918 | 122200 | 2159360600 | 33350 | 33350 | 33350 | 33350 | 33 |
| 412 | 20230918 | 122100 | 2158260050 | 33350 | 33350 | 33350 | 33350 | 27 |
| 413 | 20230918 | 122000 | 2157359600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 414 | 20230918 | 121900 | 2157359600 | 33350 | 33350 | 33400 | 33350 | 409 |
| 415 | 20230918 | 121800 | 2143717550 | 33350 | 33350 | 33350 | 33300 | 67 |
| 416 | 20230918 | 121700 | 2141484700 | 33300 | 33300 | 33300 | 33300 | 1 |
| 417 | 20230918 | 121600 | 2141451400 | 33300 | 33300 | 33300 | 33300 | 0 |
| 418 | 20230918 | 121500 | 2141451400 | 33300 | 33250 | 33300 | 33250 | 247 |
| 419 | 20230918 | 121400 | 2133227350 | 33300 | 33300 | 33300 | 33300 | 31 |
| 420 | 20230918 | 121300 | 2132195050 | 33300 | 33300 | 33300 | 33300 | 88 |
| 421 | 20230918 | 121200 | 2129264650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 422 | 20230918 | 121100 | 2129264650 | 33250 | 33250 | 33250 | 33250 | 2 |
| 423 | 20230918 | 121000 | 2129198150 | 33250 | 33300 | 33300 | 33250 | 9 |
| 424 | 20230918 | 120900 | 2128898800 | 33300 | 33200 | 33300 | 33200 | 3 |
| 425 | 20230918 | 120800 | 2128799000 | 33250 | 33300 | 33300 | 33250 | 256 |
| 426 | 20230918 | 120700 | 2120284000 | 33300 | 33400 | 33400 | 33300 | 87 |
| 427 | 20230918 | 120600 | 2117385900 | 33350 | 33250 | 33350 | 33250 | 365 |
| 428 | 20230918 | 120500 | 2105244250 | 33250 | 33250 | 33250 | 33200 | 33 |
| 429 | 20230918 | 120400 | 2104147750 | 33250 | 33250 | 33250 | 33250 | 20 |
| 430 | 20230918 | 120300 | 2103482750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 431 | 20230918 | 120200 | 2103482750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 432 | 20230918 | 120100 | 2103482750 | 33250 | 33250 | 33250 | 33250 | 5 |
| 433 | 20230918 | 120000 | 2103316500 | 33250 | 33250 | 33250 | 33250 | 2 |
| 434 | 20230918 | 115900 | 2103250000 | 33250 | 33250 | 33250 | 33250 | 1 |
| 435 | 20230918 | 115800 | 2103216750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 436 | 20230918 | 115700 | 2103216750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 437 | 20230918 | 115600 | 2103216750 | 33250 | 33200 | 33250 | 33200 | 32 |
| 438 | 20230918 | 115500 | 2102154250 | 33200 | 33200 | 33200 | 33200 | 1 |
| 439 | 20230918 | 115400 | 2102121050 | 33250 | 33250 | 33250 | 33250 | 12 |
| 440 | 20230918 | 115300 | 2101722050 | 33200 | 33200 | 33200 | 33200 | 40 |
| 441 | 20230918 | 115200 | 2100394050 | 33200 | 33250 | 33250 | 33200 | 22 |
| 442 | 20230918 | 115100 | 2099663300 | 33250 | 33250 | 33250 | 33250 | 2 |
| 443 | 20230918 | 115000 | 2099596800 | 33250 | 33400 | 33400 | 33250 | 162 |
| 444 | 20230918 | 114900 | 2094209000 | 33400 | 33300 | 33400 | 33300 | 4 |
| 445 | 20230918 | 114800 | 2094075500 | 33400 | 33400 | 33400 | 33400 | 11 |
| 446 | 20230918 | 114700 | 2093708100 | 33400 | 33400 | 33400 | 33400 | 0 |
| 447 | 20230918 | 114600 | 2093708100 | 33400 | 33250 | 33400 | 33250 | 35 |
| 448 | 20230918 | 114500 | 2092544000 | 33250 | 33250 | 33250 | 33200 | 22 |
| 449 | 20230918 | 114400 | 2091812700 | 33250 | 33300 | 33300 | 33250 | 409 |
| 450 | 20230918 | 114300 | 2078199950 | 33350 | 33350 | 33350 | 33350 | 5 |
| 451 | 20230918 | 114200 | 2078033200 | 33350 | 33350 | 33350 | 33350 | 50 |
| 452 | 20230918 | 114100 | 2076365700 | 33350 | 33350 | 33350 | 33350 | 9 |
| 453 | 20230918 | 114000 | 2076065550 | 33350 | 33350 | 33350 | 33350 | 18 |
| 454 | 20230918 | 113900 | 2075465250 | 33350 | 33400 | 33400 | 33350 | 424 |
| 455 | 20230918 | 113800 | 2061324300 | 33350 | 33350 | 33350 | 33350 | 43 |
| 456 | 20230918 | 113700 | 2059890250 | 33400 | 33350 | 33400 | 33350 | 62 |
| 457 | 20230918 | 113600 | 2057821850 | 33350 | 33350 | 33350 | 33350 | 11 |
| 458 | 20230918 | 113500 | 2057455000 | 33350 | 33250 | 33350 | 33250 | 109 |
| 459 | 20230918 | 113400 | 2053821950 | 33350 | 33350 | 33350 | 33300 | 552 |
| 460 | 20230918 | 113300 | 2035420100 | 33400 | 33350 | 33400 | 33350 | 133 |
| 461 | 20230918 | 113200 | 2030980050 | 33350 | 33400 | 33450 | 33350 | 71 |
| 462 | 20230918 | 113100 | 2028608700 | 33450 | 33450 | 33450 | 33450 | 319 |
| 463 | 20230918 | 113000 | 2017938150 | 33500 | 33600 | 33600 | 33450 | 938 |
| 464 | 20230918 | 112900 | 1986452450 | 33550 | 33600 | 33650 | 33550 | 663 |
| 465 | 20230918 | 112800 | 1964183550 | 33650 | 33750 | 33750 | 33600 | 1017 |
| 466 | 20230918 | 112700 | 1929937350 | 33750 | 33600 | 33750 | 33600 | 1100 |
| 467 | 20230918 | 112600 | 1892923050 | 33550 | 33550 | 33550 | 33550 | 45 |
| 468 | 20230918 | 112500 | 1891413300 | 33550 | 33600 | 33600 | 33500 | 470 |
| 469 | 20230918 | 112400 | 1875643350 | 33600 | 33650 | 33700 | 33600 | 1122 |
| 470 | 20230918 | 112300 | 1837874000 | 33650 | 33650 | 33700 | 33650 | 723 |
| 471 | 20230918 | 112200 | 1813526850 | 33650 | 33650 | 33650 | 33600 | 151 |
| 472 | 20230918 | 112100 | 1808446750 | 33600 | 33600 | 33650 | 33600 | 560 |
| 473 | 20230918 | 112000 | 1789630650 | 33550 | 33500 | 33550 | 33500 | 1555 |
| 474 | 20230918 | 111900 | 1737484150 | 33500 | 33400 | 33500 | 33400 | 764 |
| 475 | 20230918 | 111800 | 1711934000 | 33350 | 33350 | 33350 | 33350 | 1 |
| 476 | 20230918 | 111700 | 1711900650 | 33350 | 33350 | 33350 | 33350 | 11 |
| 477 | 20230918 | 111600 | 1711533800 | 33350 | 33350 | 33350 | 33350 | 0 |
| 478 | 20230918 | 111500 | 1711533800 | 33350 | 33350 | 33350 | 33350 | 99 |
| 479 | 20230918 | 111400 | 1708232150 | 33300 | 33350 | 33350 | 33300 | 219 |
| 480 | 20230918 | 111300 | 1700928550 | 33350 | 33350 | 33350 | 33350 | 114 |
| 481 | 20230918 | 111200 | 1697126650 | 33350 | 33350 | 33400 | 33350 | 303 |
| 482 | 20230918 | 111100 | 1687021550 | 33300 | 33200 | 33300 | 33200 | 323 |
| 483 | 20230918 | 111000 | 1676280100 | 33200 | 33200 | 33200 | 33200 | 69 |
| 484 | 20230918 | 110900 | 1673989300 | 33200 | 33150 | 33200 | 33150 | 66 |
| 485 | 20230918 | 110800 | 1671799400 | 33150 | 33200 | 33200 | 33150 | 120 |
| 486 | 20230918 | 110700 | 1667819150 | 33200 | 33200 | 33200 | 33200 | 392 |
| 487 | 20230918 | 110600 | 1654804750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 488 | 20230918 | 110500 | 1654804750 | 33250 | 33250 | 33250 | 33250 | 52 |
| 489 | 20230918 | 110400 | 1653075750 | 33250 | 33250 | 33250 | 33250 | 10 |
| 490 | 20230918 | 110300 | 1652743250 | 33300 | 33250 | 33300 | 33250 | 34 |
| 491 | 20230918 | 110200 | 1651611700 | 33350 | 33150 | 33350 | 33150 | 170 |
| 492 | 20230918 | 110100 | 1645965850 | 33100 | 33150 | 33150 | 33100 | 68 |
| 493 | 20230918 | 110000 | 1643714500 | 33150 | 33200 | 33200 | 33150 | 86 |
| 494 | 20230918 | 105900 | 1640863250 | 33200 | 33150 | 33200 | 33100 | 53 |
| 495 | 20230918 | 105800 | 1639106900 | 33150 | 33150 | 33150 | 33050 | 511 |
| 496 | 20230918 | 105700 | 1622176500 | 33150 | 33050 | 33150 | 33050 | 212 |
| 497 | 20230918 | 105600 | 1615168150 | 33000 | 33100 | 33100 | 33000 | 200 |
| 498 | 20230918 | 105500 | 1608555800 | 33200 | 33150 | 33200 | 33150 | 105 |
| 499 | 20230918 | 105400 | 1605074950 | 33100 | 33100 | 33100 | 33100 | 96 |
| 500 | 20230918 | 105300 | 1601897350 | 33100 | 33100 | 33100 | 33100 | 0 |
| 501 | 20230918 | 105200 | 1601897350 | 33100 | 33150 | 33150 | 33100 | 124 |
| 502 | 20230918 | 105100 | 1597789750 | 33150 | 33150 | 33150 | 33150 | 171 |
| 503 | 20230918 | 105000 | 1592121100 | 33250 | 33250 | 33250 | 33250 | 1 |
| 504 | 20230918 | 104900 | 1592087850 | 33250 | 33200 | 33250 | 33150 | 38 |
| 505 | 20230918 | 104800 | 1590827400 | 33250 | 33200 | 33250 | 33150 | 302 |
| 506 | 20230918 | 104700 | 1580801000 | 33200 | 33150 | 33200 | 33150 | 191 |
| 507 | 20230918 | 104600 | 1574460850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 508 | 20230918 | 104500 | 1574460850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 509 | 20230918 | 104400 | 1574460850 | 33200 | 33150 | 33200 | 33150 | 207 |
| 510 | 20230918 | 104300 | 1567598450 | 33150 | 33100 | 33250 | 33100 | 213 |
| 511 | 20230918 | 104200 | 1560544600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 512 | 20230918 | 104100 | 1560544600 | 33050 | 33100 | 33100 | 33050 | 6 |
| 513 | 20230918 | 104000 | 1560346250 | 33050 | 33100 | 33100 | 33050 | 31 |
| 514 | 20230918 | 103900 | 1559320200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 515 | 20230918 | 103800 | 1559320200 | 33100 | 33100 | 33100 | 33100 | 22 |
| 516 | 20230918 | 103700 | 1558592000 | 33100 | 33050 | 33100 | 33050 | 34 |
| 517 | 20230918 | 103600 | 1557468200 | 33100 | 33250 | 33250 | 33100 | 1346 |
| 518 | 20230918 | 103500 | 1512837400 | 33250 | 33200 | 33250 | 33200 | 402 |
| 519 | 20230918 | 103400 | 1499490900 | 33250 | 33200 | 33250 | 33200 | 42 |
| 520 | 20230918 | 103300 | 1498094500 | 33200 | 33200 | 33200 | 33200 | 171 |
| 521 | 20230918 | 103200 | 1492417300 | 33150 | 33200 | 33200 | 33150 | 152 |
| 522 | 20230918 | 103100 | 1487371750 | 33250 | 33400 | 33400 | 33250 | 1239 |
| 523 | 20230918 | 103000 | 1446114400 | 33450 | 33450 | 33450 | 33450 | 304 |
| 524 | 20230918 | 102900 | 1435945600 | 33450 | 33450 | 33450 | 33450 | 1293 |
| 525 | 20230918 | 102800 | 1392694750 | 33450 | 33250 | 33450 | 33250 | 717 |
| 526 | 20230918 | 102700 | 1368807000 | 33250 | 33300 | 33350 | 33250 | 721 |
| 527 | 20230918 | 102600 | 1344813550 | 33350 | 33450 | 33450 | 33250 | 764 |
| 528 | 20230918 | 102500 | 1319287500 | 33500 | 33450 | 33550 | 33450 | 251 |
| 529 | 20230918 | 102400 | 1310891300 | 33450 | 33550 | 33600 | 33400 | 497 |
| 530 | 20230918 | 102300 | 1294247750 | 33550 | 33450 | 33550 | 33350 | 1634 |
| 531 | 20230918 | 102200 | 1239480650 | 33500 | 33200 | 33500 | 33200 | 3033 |
| 532 | 20230918 | 102100 | 1138089700 | 33250 | 33250 | 33250 | 33250 | 105 |
| 533 | 20230918 | 102000 | 1134598450 | 33250 | 33300 | 33300 | 33250 | 99 |
| 534 | 20230918 | 101900 | 1131306000 | 33300 | 33200 | 33300 | 33200 | 136 |
| 535 | 20230918 | 101800 | 1126784400 | 33250 | 33100 | 33250 | 33100 | 396 |
| 536 | 20230918 | 101700 | 1113656350 | 33200 | 33200 | 33200 | 33200 | 30 |
| 537 | 20230918 | 101600 | 1112660350 | 33200 | 33200 | 33200 | 33200 | 0 |
| 538 | 20230918 | 101500 | 1112660350 | 33200 | 33100 | 33200 | 33100 | 1213 |
| 539 | 20230918 | 101400 | 1072464150 | 33050 | 32950 | 33050 | 32950 | 97 |
| 540 | 20230918 | 101300 | 1069266400 | 32900 | 33050 | 33050 | 32900 | 414 |
| 541 | 20230918 | 101200 | 1055610900 | 33050 | 33100 | 33100 | 33050 | 16 |
| 542 | 20230918 | 101100 | 1055081850 | 33050 | 33100 | 33100 | 33050 | 26 |
| 543 | 20230918 | 101000 | 1054221800 | 33050 | 33100 | 33100 | 33050 | 60 |
| 544 | 20230918 | 100900 | 1052236000 | 33100 | 33050 | 33100 | 33050 | 20 |
| 545 | 20230918 | 100800 | 1051574700 | 33050 | 33100 | 33100 | 33050 | 70 |
| 546 | 20230918 | 100700 | 1049261100 | 33100 | 33050 | 33100 | 33000 | 65 |
| 547 | 20230918 | 100600 | 1047111850 | 33050 | 33050 | 33050 | 33000 | 22 |
| 548 | 20230918 | 100500 | 1046384850 | 33050 | 32950 | 33050 | 32950 | 495 |
| 549 | 20230918 | 100400 | 1030060400 | 32900 | 32950 | 32950 | 32900 | 61 |
| 550 | 20230918 | 100300 | 1028051000 | 32900 | 32850 | 32900 | 32850 | 348 |
| 551 | 20230918 | 100200 | 1016603700 | 32850 | 32800 | 32850 | 32800 | 319 |
| 552 | 20230918 | 100100 | 1006134250 | 32800 | 32800 | 32800 | 32800 | 1 |
| 553 | 20230918 | 100000 | 1006101450 | 32750 | 32750 | 32750 | 32750 | 304 |
| 554 | 20230918 | 095900 | 996145450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 555 | 20230918 | 095800 | 996145450 | 32750 | 32650 | 32800 | 32650 | 2119 |
| 556 | 20230918 | 095700 | 926887150 | 32650 | 32800 | 32800 | 32650 | 2190 |
| 557 | 20230918 | 095600 | 855255600 | 32750 | 32750 | 32800 | 32750 | 180 |
| 558 | 20230918 | 095500 | 849359700 | 32800 | 32750 | 32800 | 32750 | 45 |
| 559 | 20230918 | 095400 | 847885700 | 32800 | 32800 | 32800 | 32800 | 102 |
| 560 | 20230918 | 095300 | 844540100 | 32850 | 32850 | 32850 | 32850 | 45 |
| 561 | 20230918 | 095200 | 843061850 | 32850 | 32850 | 32850 | 32850 | 100 |
| 562 | 20230918 | 095100 | 839776850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 563 | 20230918 | 095000 | 839776850 | 32900 | 32950 | 32950 | 32900 | 23 |
| 564 | 20230918 | 094900 | 839019850 | 32950 | 32900 | 32950 | 32900 | 148 |
| 565 | 20230918 | 094800 | 834145650 | 32900 | 32900 | 32900 | 32900 | 25 |
| 566 | 20230918 | 094700 | 833323150 | 32900 | 32900 | 32900 | 32900 | 8 |
| 567 | 20230918 | 094600 | 833059950 | 32900 | 32900 | 32900 | 32900 | 103 |
| 568 | 20230918 | 094500 | 829671250 | 32900 | 33000 | 33000 | 32900 | 87 |
| 569 | 20230918 | 094400 | 826808750 | 33000 | 33000 | 33000 | 33000 | 1 |
| 570 | 20230918 | 094300 | 826775750 | 32950 | 32800 | 32950 | 32800 | 328 |
| 571 | 20230918 | 094200 | 815989800 | 32800 | 32800 | 32800 | 32800 | 86 |
| 572 | 20230918 | 094100 | 813169000 | 32800 | 32800 | 32800 | 32800 | 51 |
| 573 | 20230918 | 094000 | 811496200 | 32750 | 32750 | 32750 | 32750 | 52 |
| 574 | 20230918 | 093900 | 809793200 | 32800 | 32800 | 32800 | 32800 | 51 |
| 575 | 20230918 | 093800 | 808120400 | 32800 | 32850 | 32850 | 32800 | 634 |
| 576 | 20230918 | 093700 | 787324500 | 32900 | 32850 | 32900 | 32850 | 76 |
| 577 | 20230918 | 093600 | 784827650 | 32850 | 32800 | 32850 | 32800 | 23 |
| 578 | 20230918 | 093500 | 784073100 | 32850 | 32900 | 32950 | 32850 | 344 |
| 579 | 20230918 | 093400 | 772750650 | 32950 | 32950 | 32950 | 32950 | 12 |
| 580 | 20230918 | 093300 | 772355250 | 32950 | 32850 | 32950 | 32850 | 446 |
| 581 | 20230918 | 093200 | 757684300 | 32800 | 32750 | 32800 | 32750 | 319 |
| 582 | 20230918 | 093100 | 747222900 | 32750 | 32750 | 32750 | 32750 | 77 |
| 583 | 20230918 | 093000 | 744701150 | 32750 | 32750 | 32750 | 32750 | 11 |
| 584 | 20230918 | 092900 | 744340900 | 32750 | 32750 | 32750 | 32750 | 71 |
| 585 | 20230918 | 092800 | 742015650 | 32750 | 32750 | 32750 | 32750 | 22 |
| 586 | 20230918 | 092700 | 741295150 | 32800 | 32750 | 32800 | 32750 | 143 |
| 587 | 20230918 | 092600 | 736611350 | 32700 | 32700 | 32700 | 32700 | 54 |
| 588 | 20230918 | 092500 | 734845550 | 32700 | 32850 | 32900 | 32700 | 800 |
| 589 | 20230918 | 092400 | 708606100 | 32900 | 32900 | 32900 | 32850 | 47 |
| 590 | 20230918 | 092300 | 707060000 | 32850 | 32850 | 32850 | 32850 | 33 |
| 591 | 20230918 | 092200 | 705975950 | 32900 | 32800 | 32900 | 32800 | 550 |
| 592 | 20230918 | 092100 | 687905650 | 32850 | 32800 | 32850 | 32800 | 43 |
| 593 | 20230918 | 092000 | 686493150 | 32800 | 32750 | 32800 | 32700 | 236 |
| 594 | 20230918 | 091900 | 678767400 | 32750 | 32750 | 32750 | 32750 | 38 |
| 595 | 20230918 | 091800 | 677522900 | 32700 | 32750 | 32750 | 32700 | 60 |
| 596 | 20230918 | 091700 | 675560400 | 32750 | 32850 | 32850 | 32750 | 218 |
| 597 | 20230918 | 091600 | 668408700 | 32850 | 32900 | 32900 | 32800 | 590 |
| 598 | 20230918 | 091500 | 649032650 | 32900 | 32850 | 33000 | 32850 | 761 |
| 599 | 20230918 | 091400 | 623995850 | 32800 | 32750 | 32800 | 32750 | 383 |
| 600 | 20230918 | 091300 | 611445950 | 32700 | 32750 | 32750 | 32650 | 68 |
| 601 | 20230918 | 091200 | 609224050 | 32750 | 32750 | 32750 | 32750 | 44 |
| 602 | 20230918 | 091100 | 607783050 | 32750 | 32750 | 32750 | 32700 | 97 |
| 603 | 20230918 | 091000 | 604609650 | 32700 | 32900 | 32900 | 32700 | 524 |
| 604 | 20230918 | 090900 | 587448100 | 32850 | 32450 | 32850 | 32450 | 833 |
| 605 | 20230918 | 090800 | 560201750 | 32450 | 32450 | 32450 | 32400 | 22 |
| 606 | 20230918 | 090700 | 559488150 | 32400 | 32350 | 32400 | 32300 | 770 |
| 607 | 20230918 | 090600 | 534587050 | 32400 | 32300 | 32500 | 32300 | 1469 |
| 608 | 20230918 | 090500 | 486988000 | 32250 | 32150 | 32250 | 32000 | 5560 |
| 609 | 20230918 | 090400 | 308970550 | 32100 | 32200 | 32300 | 32100 | 1052 |
| 610 | 20230918 | 090300 | 275141050 | 32250 | 32600 | 32650 | 32250 | 1607 |
| 611 | 20230918 | 090200 | 222949800 | 32650 | 32700 | 32750 | 32650 | 568 |
| 612 | 20230918 | 090100 | 204388350 | 32650 | 32600 | 32700 | 32500 | 1138 |
| 613 | 20230918 | 090000 | 167274550 | 32600 | 33200 | 33200 | 32600 | 4938 |