31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 3 | 20230915 | 184900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20230915 | 184800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20230915 | 184700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20230915 | 184600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20230915 | 184500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20230915 | 184400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20230915 | 184300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20230915 | 184200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20230915 | 184100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20230915 | 184000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20230915 | 183900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20230915 | 183800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20230915 | 183700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20230915 | 183600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20230915 | 183500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20230915 | 183400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20230915 | 183300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20230915 | 183200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20230915 | 183100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20230915 | 183000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20230915 | 182900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20230915 | 182800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20230915 | 182700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20230915 | 182600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20230915 | 182500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20230915 | 182400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20230915 | 182300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20230915 | 182200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20230915 | 182100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20230915 | 182000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 33 | 20230915 | 181900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20230915 | 181800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20230915 | 181700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20230915 | 181600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20230915 | 181500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20230915 | 181400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20230915 | 181300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20230915 | 181200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20230915 | 181100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20230915 | 181000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20230915 | 180900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20230915 | 180800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20230915 | 180700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20230915 | 180600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20230915 | 180500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20230915 | 180400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20230915 | 180300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20230915 | 180200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20230915 | 180100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20230915 | 180000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20230915 | 175900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20230915 | 175800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20230915 | 175700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20230915 | 175600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20230915 | 175500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20230915 | 175400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20230915 | 175300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20230915 | 175200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20230915 | 175100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20230915 | 175000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 63 | 20230915 | 174900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20230915 | 174800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20230915 | 174700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20230915 | 174600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20230915 | 174500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20230915 | 174400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20230915 | 174300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20230915 | 174200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20230915 | 174100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20230915 | 174000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20230915 | 173900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20230915 | 173800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20230915 | 173700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20230915 | 173600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20230915 | 173500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20230915 | 173400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20230915 | 173300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20230915 | 173200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20230915 | 173100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20230915 | 173000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20230915 | 172900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20230915 | 172800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20230915 | 172700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20230915 | 172600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20230915 | 172500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20230915 | 172400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20230915 | 172300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20230915 | 172200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20230915 | 172100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20230915 | 172000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 93 | 20230915 | 171900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20230915 | 171800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20230915 | 171700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20230915 | 171600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20230915 | 171500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20230915 | 171400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20230915 | 171300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20230915 | 171200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20230915 | 171100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20230915 | 171000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20230915 | 170900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20230915 | 170800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20230915 | 170700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20230915 | 170600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20230915 | 170500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20230915 | 170400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20230915 | 170300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20230915 | 170200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20230915 | 170100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20230915 | 170000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20230915 | 165900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20230915 | 165800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20230915 | 165700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20230915 | 165600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20230915 | 165500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20230915 | 165400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20230915 | 165300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20230915 | 165200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20230915 | 165100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20230915 | 165000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 123 | 20230915 | 164900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20230915 | 164800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20230915 | 164700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20230915 | 164600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20230915 | 164500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20230915 | 164400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20230915 | 164300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20230915 | 164200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20230915 | 164100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20230915 | 164000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20230915 | 163900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20230915 | 163800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20230915 | 163700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20230915 | 163600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20230915 | 163500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20230915 | 163400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20230915 | 163300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20230915 | 163200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20230915 | 163100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20230915 | 163000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20230915 | 162900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20230915 | 162800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20230915 | 162700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20230915 | 162600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20230915 | 162500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20230915 | 162400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20230915 | 162300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20230915 | 162200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20230915 | 162100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20230915 | 162000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 153 | 20230915 | 161900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20230915 | 161800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20230915 | 161700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20230915 | 161600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20230915 | 161500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20230915 | 161400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20230915 | 161300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20230915 | 161200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20230915 | 161100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20230915 | 161000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20230915 | 160900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20230915 | 160800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20230915 | 160700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20230915 | 160600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20230915 | 160500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20230915 | 160400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20230915 | 160300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20230915 | 160200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20230915 | 160100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20230915 | 160000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20230915 | 155900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20230915 | 155800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20230915 | 155700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20230915 | 155600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20230915 | 155500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20230915 | 155400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20230915 | 155300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20230915 | 155200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20230915 | 155100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20230915 | 155000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 183 | 20230915 | 154900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20230915 | 154800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20230915 | 154700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20230915 | 154600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20230915 | 154500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20230915 | 154400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20230915 | 154300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20230915 | 154200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20230915 | 154100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20230915 | 154000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20230915 | 153900 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20230915 | 153800 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20230915 | 153700 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20230915 | 153600 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20230915 | 153500 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20230915 | 153400 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20230915 | 153300 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20230915 | 153200 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20230915 | 153100 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20230915 | 153000 | 5784060050 | 32500 | 32500 | 32500 | 32500 | 7878 |
| 203 | 20230915 | 152900 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230915 | 152800 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230915 | 152700 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230915 | 152600 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230915 | 152500 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230915 | 152400 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230915 | 152300 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230915 | 152200 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230915 | 152100 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230915 | 152000 | 5528025050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 213 | 20230915 | 151900 | 5528025050 | 32450 | 32450 | 32450 | 32400 | 161 |
| 214 | 20230915 | 151800 | 5522802900 | 32450 | 32400 | 32450 | 32400 | 172 |
| 215 | 20230915 | 151700 | 5517221600 | 32450 | 32450 | 32450 | 32400 | 645 |
| 216 | 20230915 | 151600 | 5496316050 | 32450 | 32400 | 32450 | 32350 | 1409 |
| 217 | 20230915 | 151500 | 5450620850 | 32400 | 32400 | 32400 | 32350 | 176 |
| 218 | 20230915 | 151400 | 5444926000 | 32350 | 32400 | 32400 | 32350 | 141 |
| 219 | 20230915 | 151300 | 5440363350 | 32400 | 32350 | 32400 | 32350 | 15 |
| 220 | 20230915 | 151200 | 5439877450 | 32350 | 32350 | 32400 | 32350 | 83 |
| 221 | 20230915 | 151100 | 5437189050 | 32350 | 32300 | 32400 | 32250 | 898 |
| 222 | 20230915 | 151000 | 5408164650 | 32300 | 32250 | 32300 | 32250 | 10 |
| 223 | 20230915 | 150900 | 5407841850 | 32250 | 32250 | 32300 | 32250 | 31 |
| 224 | 20230915 | 150800 | 5406840900 | 32300 | 32300 | 32300 | 32250 | 71 |
| 225 | 20230915 | 150700 | 5404547750 | 32250 | 32300 | 32300 | 32250 | 56 |
| 226 | 20230915 | 150600 | 5402741450 | 32250 | 32300 | 32350 | 32250 | 817 |
| 227 | 20230915 | 150500 | 5376377000 | 32300 | 32300 | 32350 | 32300 | 43 |
| 228 | 20230915 | 150400 | 5374988050 | 32350 | 32350 | 32350 | 32300 | 72 |
| 229 | 20230915 | 150300 | 5372658900 | 32350 | 32350 | 32400 | 32350 | 27 |
| 230 | 20230915 | 150200 | 5371784200 | 32400 | 32350 | 32400 | 32350 | 48 |
| 231 | 20230915 | 150100 | 5370231300 | 32350 | 32400 | 32400 | 32350 | 154 |
| 232 | 20230915 | 150000 | 5365246250 | 32400 | 32400 | 32400 | 32350 | 97 |
| 233 | 20230915 | 145900 | 5362105000 | 32400 | 32400 | 32400 | 32400 | 2 |
| 234 | 20230915 | 145800 | 5362040200 | 32350 | 32400 | 32400 | 32350 | 27 |
| 235 | 20230915 | 145700 | 5361165550 | 32350 | 32400 | 32400 | 32350 | 100 |
| 236 | 20230915 | 145600 | 5357927150 | 32350 | 32400 | 32450 | 32350 | 97 |
| 237 | 20230915 | 145500 | 5354784500 | 32450 | 32400 | 32450 | 32400 | 24 |
| 238 | 20230915 | 145400 | 5354005750 | 32500 | 32450 | 32500 | 32450 | 298 |
| 239 | 20230915 | 145300 | 5344335600 | 32500 | 32350 | 32500 | 32350 | 825 |
| 240 | 20230915 | 145200 | 5317628400 | 32350 | 32300 | 32350 | 32300 | 148 |
| 241 | 20230915 | 145100 | 5312840650 | 32350 | 32300 | 32350 | 32300 | 316 |
| 242 | 20230915 | 145000 | 5302618100 | 32300 | 32300 | 32350 | 32300 | 116 |
| 243 | 20230915 | 144900 | 5298870050 | 32350 | 32350 | 32350 | 32300 | 150 |
| 244 | 20230915 | 144800 | 5294021950 | 32300 | 32300 | 32350 | 32300 | 181 |
| 245 | 20230915 | 144700 | 5288175600 | 32300 | 32350 | 32350 | 32300 | 290 |
| 246 | 20230915 | 144600 | 5278802900 | 32300 | 32350 | 32350 | 32300 | 241 |
| 247 | 20230915 | 144500 | 5271017550 | 32350 | 32300 | 32350 | 32300 | 219 |
| 248 | 20230915 | 144400 | 5263941700 | 32350 | 32350 | 32350 | 32300 | 236 |
| 249 | 20230915 | 144300 | 5256317750 | 32350 | 32350 | 32350 | 32300 | 142 |
| 250 | 20230915 | 144200 | 5251728650 | 32350 | 32300 | 32350 | 32250 | 901 |
| 251 | 20230915 | 144100 | 5222612200 | 32300 | 32300 | 32350 | 32300 | 109 |
| 252 | 20230915 | 144000 | 5219090500 | 32300 | 32300 | 32350 | 32300 | 181 |
| 253 | 20230915 | 143900 | 5213244150 | 32300 | 32350 | 32350 | 32300 | 197 |
| 254 | 20230915 | 143800 | 5206880050 | 32300 | 32350 | 32350 | 32300 | 241 |
| 255 | 20230915 | 143700 | 5199092600 | 32350 | 32250 | 32350 | 32250 | 1037 |
| 256 | 20230915 | 143600 | 5165629250 | 32300 | 32300 | 32300 | 32250 | 273 |
| 257 | 20230915 | 143500 | 5156821200 | 32300 | 32300 | 32300 | 32250 | 548 |
| 258 | 20230915 | 143400 | 5139141350 | 32250 | 32250 | 32300 | 32250 | 422 |
| 259 | 20230915 | 143300 | 5125529850 | 32250 | 32300 | 32300 | 32250 | 238 |
| 260 | 20230915 | 143200 | 5117846800 | 32350 | 32300 | 32350 | 32300 | 390 |
| 261 | 20230915 | 143100 | 5105249700 | 32300 | 32350 | 32350 | 32300 | 199 |
| 262 | 20230915 | 143000 | 5098820800 | 32350 | 32250 | 32400 | 32250 | 322 |
| 263 | 20230915 | 142900 | 5088413400 | 32300 | 32350 | 32400 | 32300 | 291 |
| 264 | 20230915 | 142800 | 5079009600 | 32400 | 32350 | 32400 | 32350 | 341 |
| 265 | 20230915 | 142700 | 5067975350 | 32300 | 32300 | 32350 | 32300 | 248 |
| 266 | 20230915 | 142600 | 5059961950 | 32300 | 32300 | 32350 | 32300 | 177 |
| 267 | 20230915 | 142500 | 5054244800 | 32350 | 32300 | 32350 | 32300 | 221 |
| 268 | 20230915 | 142400 | 5047105300 | 32400 | 32300 | 32400 | 32300 | 268 |
| 269 | 20230915 | 142300 | 5038444200 | 32300 | 32350 | 32400 | 32300 | 415 |
| 270 | 20230915 | 142200 | 5025025700 | 32300 | 32350 | 32350 | 32300 | 242 |
| 271 | 20230915 | 142100 | 5017207300 | 32300 | 32350 | 32350 | 32300 | 257 |
| 272 | 20230915 | 142000 | 5008902100 | 32350 | 32300 | 32350 | 32300 | 405 |
| 273 | 20230915 | 141900 | 4995819500 | 32350 | 32300 | 32350 | 32300 | 545 |
| 274 | 20230915 | 141800 | 4978198850 | 32300 | 32350 | 32350 | 32300 | 508 |
| 275 | 20230915 | 141700 | 4961777950 | 32400 | 32350 | 32400 | 32350 | 299 |
| 276 | 20230915 | 141600 | 4952104000 | 32350 | 32350 | 32400 | 32350 | 706 |
| 277 | 20230915 | 141500 | 4929263850 | 32400 | 32350 | 32400 | 32350 | 131 |
| 278 | 20230915 | 141400 | 4925023850 | 32400 | 32450 | 32450 | 32400 | 263 |
| 279 | 20230915 | 141300 | 4916501450 | 32450 | 32500 | 32500 | 32400 | 156 |
| 280 | 20230915 | 141200 | 4911442700 | 32450 | 32500 | 32500 | 32450 | 218 |
| 281 | 20230915 | 141100 | 4904366500 | 32450 | 32550 | 32550 | 32450 | 225 |
| 282 | 20230915 | 141000 | 4897058000 | 32550 | 32450 | 32550 | 32450 | 201 |
| 283 | 20230915 | 140900 | 4890529650 | 32550 | 32450 | 32550 | 32450 | 759 |
| 284 | 20230915 | 140800 | 4865870150 | 32450 | 32450 | 32500 | 32450 | 252 |
| 285 | 20230915 | 140700 | 4857689700 | 32500 | 32450 | 32500 | 32450 | 741 |
| 286 | 20230915 | 140600 | 4833644150 | 32450 | 32550 | 32550 | 32450 | 1594 |
| 287 | 20230915 | 140500 | 4781851450 | 32550 | 32550 | 32550 | 32500 | 237 |
| 288 | 20230915 | 140400 | 4774145850 | 32500 | 32600 | 32650 | 32500 | 1990 |
| 289 | 20230915 | 140300 | 4709320250 | 32600 | 32600 | 32650 | 32600 | 234 |
| 290 | 20230915 | 140200 | 4701690850 | 32650 | 32650 | 32650 | 32600 | 518 |
| 291 | 20230915 | 140100 | 4684802900 | 32600 | 32600 | 32650 | 32600 | 227 |
| 292 | 20230915 | 140000 | 4677402600 | 32650 | 32650 | 32650 | 32600 | 433 |
| 293 | 20230915 | 135900 | 4663280500 | 32650 | 32600 | 32650 | 32600 | 272 |
| 294 | 20230915 | 135800 | 4654408450 | 32700 | 32700 | 32700 | 32650 | 341 |
| 295 | 20230915 | 135700 | 4643271400 | 32650 | 32700 | 32700 | 32650 | 198 |
| 296 | 20230915 | 135600 | 4636805550 | 32700 | 32650 | 32700 | 32650 | 466 |
| 297 | 20230915 | 135500 | 4621586150 | 32650 | 32700 | 32700 | 32650 | 316 |
| 298 | 20230915 | 135400 | 4611261850 | 32650 | 32700 | 32700 | 32650 | 441 |
| 299 | 20230915 | 135300 | 4596859950 | 32650 | 32700 | 32700 | 32650 | 318 |
| 300 | 20230915 | 135200 | 4586470100 | 32700 | 32700 | 32700 | 32650 | 477 |
| 301 | 20230915 | 135100 | 4570876900 | 32750 | 32700 | 32750 | 32700 | 200 |
| 302 | 20230915 | 135000 | 4564335700 | 32750 | 32700 | 32750 | 32700 | 366 |
| 303 | 20230915 | 134900 | 4552358000 | 32750 | 32800 | 32800 | 32700 | 263 |
| 304 | 20230915 | 134800 | 4543742050 | 32750 | 32750 | 32800 | 32750 | 547 |
| 305 | 20230915 | 134700 | 4525827700 | 32800 | 32800 | 32850 | 32800 | 351 |
| 306 | 20230915 | 134600 | 4514309850 | 32800 | 32850 | 32850 | 32800 | 547 |
| 307 | 20230915 | 134500 | 4496367200 | 32800 | 32800 | 32850 | 32800 | 216 |
| 308 | 20230915 | 134400 | 4489280350 | 32850 | 32850 | 32850 | 32800 | 218 |
| 309 | 20230915 | 134300 | 4482126650 | 32850 | 32800 | 32850 | 32800 | 27 |
| 310 | 20230915 | 134200 | 4481240050 | 32850 | 32800 | 32850 | 32800 | 48 |
| 311 | 20230915 | 134100 | 4479663450 | 32800 | 32850 | 32850 | 32750 | 712 |
| 312 | 20230915 | 134000 | 4456333000 | 32850 | 32850 | 32850 | 32800 | 95 |
| 313 | 20230915 | 133900 | 4453213900 | 32850 | 32800 | 32850 | 32800 | 2 |
| 314 | 20230915 | 133800 | 4453148250 | 32800 | 32800 | 32800 | 32800 | 183 |
| 315 | 20230915 | 133700 | 4447145850 | 32800 | 32800 | 32800 | 32800 | 15 |
| 316 | 20230915 | 133600 | 4446653850 | 32800 | 32800 | 32800 | 32750 | 92 |
| 317 | 20230915 | 133500 | 4443637550 | 32800 | 32750 | 32800 | 32750 | 855 |
| 318 | 20230915 | 133400 | 4415620200 | 32750 | 32800 | 32800 | 32750 | 330 |
| 319 | 20230915 | 133300 | 4404808450 | 32800 | 32800 | 32800 | 32800 | 26 |
| 320 | 20230915 | 133200 | 4403955650 | 32800 | 32850 | 32850 | 32750 | 72 |
| 321 | 20230915 | 133100 | 4401592400 | 32850 | 32850 | 32850 | 32850 | 44 |
| 322 | 20230915 | 133000 | 4400147000 | 32850 | 32800 | 32850 | 32800 | 147 |
| 323 | 20230915 | 132900 | 4395322900 | 32800 | 32800 | 32800 | 32750 | 89 |
| 324 | 20230915 | 132800 | 4392404700 | 32800 | 32800 | 32800 | 32800 | 2 |
| 325 | 20230915 | 132700 | 4392339100 | 32800 | 32800 | 32850 | 32800 | 193 |
| 326 | 20230915 | 132600 | 4386006600 | 32800 | 32800 | 32800 | 32750 | 243 |
| 327 | 20230915 | 132500 | 4378039700 | 32850 | 32850 | 32850 | 32800 | 440 |
| 328 | 20230915 | 132400 | 4363591700 | 32800 | 32850 | 32900 | 32800 | 52 |
| 329 | 20230915 | 132300 | 4361882450 | 32900 | 32850 | 32900 | 32850 | 93 |
| 330 | 20230915 | 132200 | 4358826900 | 32850 | 32850 | 32900 | 32850 | 152 |
| 331 | 20230915 | 132100 | 4353833650 | 32900 | 32850 | 32900 | 32850 | 384 |
| 332 | 20230915 | 132000 | 4341219200 | 32850 | 32800 | 32850 | 32800 | 224 |
| 333 | 20230915 | 131900 | 4333871900 | 32750 | 32750 | 32800 | 32750 | 161 |
| 334 | 20230915 | 131800 | 4328593850 | 32800 | 32800 | 32800 | 32750 | 37 |
| 335 | 20230915 | 131700 | 4327380600 | 32800 | 32800 | 32800 | 32800 | 155 |
| 336 | 20230915 | 131600 | 4322296600 | 32800 | 32800 | 32800 | 32800 | 65 |
| 337 | 20230915 | 131500 | 4320164600 | 32750 | 32750 | 32800 | 32750 | 74 |
| 338 | 20230915 | 131400 | 4317739000 | 32800 | 32800 | 32800 | 32750 | 163 |
| 339 | 20230915 | 131300 | 4312397600 | 32800 | 32750 | 32800 | 32750 | 42 |
| 340 | 20230915 | 131200 | 4311021000 | 32750 | 32800 | 32800 | 32750 | 116 |
| 341 | 20230915 | 131100 | 4307216250 | 32800 | 32800 | 32800 | 32750 | 105 |
| 342 | 20230915 | 131000 | 4303774350 | 32800 | 32800 | 32800 | 32750 | 72 |
| 343 | 20230915 | 130900 | 4301412900 | 32800 | 32800 | 32800 | 32750 | 57 |
| 344 | 20230915 | 130800 | 4299545550 | 32800 | 32750 | 32800 | 32700 | 126 |
| 345 | 20230915 | 130700 | 4295418350 | 32750 | 32750 | 32750 | 32750 | 116 |
| 346 | 20230915 | 130600 | 4291619350 | 32750 | 32750 | 32750 | 32750 | 84 |
| 347 | 20230915 | 130500 | 4288868350 | 32700 | 32750 | 32800 | 32700 | 664 |
| 348 | 20230915 | 130400 | 4267121450 | 32750 | 32700 | 32750 | 32700 | 620 |
| 349 | 20230915 | 130300 | 4246819900 | 32700 | 32700 | 32700 | 32700 | 66 |
| 350 | 20230915 | 130200 | 4244661700 | 32700 | 32750 | 32750 | 32700 | 507 |
| 351 | 20230915 | 130100 | 4228081650 | 32750 | 32700 | 32750 | 32700 | 49 |
| 352 | 20230915 | 130000 | 4226477200 | 32700 | 32750 | 32750 | 32700 | 68 |
| 353 | 20230915 | 125900 | 4224250350 | 32750 | 32750 | 32750 | 32700 | 74 |
| 354 | 20230915 | 125800 | 4221826950 | 32750 | 32750 | 32750 | 32750 | 8 |
| 355 | 20230915 | 125700 | 4221564950 | 32750 | 32750 | 32750 | 32750 | 82 |
| 356 | 20230915 | 125600 | 4218879450 | 32750 | 32750 | 32750 | 32700 | 107 |
| 357 | 20230915 | 125500 | 4215377400 | 32750 | 32750 | 32750 | 32700 | 84 |
| 358 | 20230915 | 125400 | 4212628400 | 32700 | 32750 | 32750 | 32700 | 27 |
| 359 | 20230915 | 125300 | 4211744400 | 32700 | 32700 | 32700 | 32700 | 140 |
| 360 | 20230915 | 125200 | 4207166400 | 32700 | 32700 | 32700 | 32700 | 60 |
| 361 | 20230915 | 125100 | 4205204400 | 32700 | 32700 | 32700 | 32700 | 71 |
| 362 | 20230915 | 125000 | 4202882700 | 32700 | 32650 | 32700 | 32650 | 46 |
| 363 | 20230915 | 124900 | 4201380100 | 32650 | 32700 | 32700 | 32650 | 162 |
| 364 | 20230915 | 124800 | 4196087700 | 32700 | 32700 | 32700 | 32700 | 74 |
| 365 | 20230915 | 124700 | 4193667900 | 32700 | 32700 | 32700 | 32700 | 2 |
| 366 | 20230915 | 124600 | 4193602500 | 32700 | 32700 | 32700 | 32700 | 78 |
| 367 | 20230915 | 124500 | 4191051900 | 32700 | 32700 | 32700 | 32700 | 68 |
| 368 | 20230915 | 124400 | 4188828300 | 32700 | 32700 | 32700 | 32700 | 46 |
| 369 | 20230915 | 124300 | 4187324100 | 32700 | 32700 | 32750 | 32700 | 129 |
| 370 | 20230915 | 124200 | 4183104700 | 32700 | 32750 | 32750 | 32700 | 142 |
| 371 | 20230915 | 124100 | 4178458100 | 32750 | 32700 | 32750 | 32700 | 62 |
| 372 | 20230915 | 124000 | 4176428600 | 32750 | 32700 | 32750 | 32700 | 93 |
| 373 | 20230915 | 123900 | 4173384350 | 32750 | 32750 | 32750 | 32700 | 48 |
| 374 | 20230915 | 123800 | 4171814300 | 32750 | 32700 | 32750 | 32700 | 119 |
| 375 | 20230915 | 123700 | 4167917250 | 32750 | 32750 | 32750 | 32700 | 191 |
| 376 | 20230915 | 123600 | 4161663500 | 32700 | 32700 | 32750 | 32700 | 14 |
| 377 | 20230915 | 123500 | 4161205600 | 32750 | 32650 | 32750 | 32650 | 68 |
| 378 | 20230915 | 123400 | 4158978900 | 32700 | 32750 | 32750 | 32700 | 215 |
| 379 | 20230915 | 123300 | 4151945150 | 32700 | 32750 | 32750 | 32700 | 107 |
| 380 | 20230915 | 123200 | 4148446150 | 32750 | 32800 | 32800 | 32750 | 151 |
| 381 | 20230915 | 123100 | 4143499650 | 32800 | 32800 | 32800 | 32800 | 235 |
| 382 | 20230915 | 123000 | 4135791650 | 32800 | 32800 | 32800 | 32800 | 42 |
| 383 | 20230915 | 122900 | 4134414050 | 32800 | 32750 | 32800 | 32750 | 85 |
| 384 | 20230915 | 122800 | 4131627150 | 32750 | 32750 | 32750 | 32750 | 10 |
| 385 | 20230915 | 122700 | 4131299650 | 32750 | 32750 | 32750 | 32750 | 64 |
| 386 | 20230915 | 122600 | 4129203650 | 32750 | 32750 | 32750 | 32700 | 66 |
| 387 | 20230915 | 122500 | 4127042200 | 32750 | 32750 | 32750 | 32750 | 45 |
| 388 | 20230915 | 122400 | 4125568450 | 32800 | 32800 | 32800 | 32750 | 137 |
| 389 | 20230915 | 122300 | 4121079850 | 32800 | 32800 | 32800 | 32800 | 22 |
| 390 | 20230915 | 122200 | 4120358250 | 32800 | 32850 | 32850 | 32750 | 308 |
| 391 | 20230915 | 122100 | 4110255800 | 32850 | 32900 | 32900 | 32850 | 419 |
| 392 | 20230915 | 122000 | 4096490550 | 32900 | 32900 | 32900 | 32850 | 83 |
| 393 | 20230915 | 121900 | 4093760850 | 32900 | 32900 | 32900 | 32900 | 43 |
| 394 | 20230915 | 121800 | 4092346150 | 32900 | 32900 | 32900 | 32850 | 74 |
| 395 | 20230915 | 121700 | 4089911650 | 32900 | 32900 | 32900 | 32900 | 15 |
| 396 | 20230915 | 121600 | 4089418150 | 32900 | 32900 | 32900 | 32900 | 62 |
| 397 | 20230915 | 121500 | 4087378350 | 32900 | 32900 | 32900 | 32850 | 185 |
| 398 | 20230915 | 121400 | 4081297900 | 32900 | 32900 | 32900 | 32850 | 99 |
| 399 | 20230915 | 121300 | 4078041050 | 32900 | 32900 | 32900 | 32900 | 41 |
| 400 | 20230915 | 121200 | 4076692150 | 32900 | 32950 | 32950 | 32900 | 106 |
| 401 | 20230915 | 121100 | 4073201750 | 32900 | 32900 | 32900 | 32900 | 108 |
| 402 | 20230915 | 121000 | 4069648550 | 32850 | 32900 | 32900 | 32850 | 149 |
| 403 | 20230915 | 120900 | 4064750650 | 32850 | 32900 | 32950 | 32850 | 1580 |
| 404 | 20230915 | 120800 | 4012774600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 405 | 20230915 | 120700 | 4012774600 | 32900 | 32900 | 32900 | 32900 | 316 |
| 406 | 20230915 | 120600 | 4002378200 | 32900 | 32900 | 32900 | 32900 | 2 |
| 407 | 20230915 | 120500 | 4002312400 | 32900 | 32850 | 32900 | 32850 | 388 |
| 408 | 20230915 | 120400 | 3989557350 | 32850 | 32850 | 32850 | 32850 | 43 |
| 409 | 20230915 | 120300 | 3988144800 | 32850 | 32850 | 32850 | 32850 | 93 |
| 410 | 20230915 | 120200 | 3985089750 | 32850 | 32850 | 32850 | 32850 | 25 |
| 411 | 20230915 | 120100 | 3984268500 | 32850 | 32700 | 32850 | 32700 | 669 |
| 412 | 20230915 | 120000 | 3962334150 | 32750 | 32750 | 32750 | 32700 | 93 |
| 413 | 20230915 | 115900 | 3959291000 | 32750 | 32750 | 32750 | 32700 | 92 |
| 414 | 20230915 | 115800 | 3956278150 | 32750 | 32800 | 32800 | 32750 | 198 |
| 415 | 20230915 | 115700 | 3949792600 | 32800 | 32750 | 32850 | 32750 | 96 |
| 416 | 20230915 | 115600 | 3946643250 | 32800 | 32750 | 32800 | 32750 | 67 |
| 417 | 20230915 | 115500 | 3944445800 | 32750 | 32800 | 32850 | 32750 | 233 |
| 418 | 20230915 | 115400 | 3936813900 | 32800 | 32800 | 32800 | 32800 | 117 |
| 419 | 20230915 | 115300 | 3932976300 | 32800 | 32800 | 32800 | 32800 | 24 |
| 420 | 20230915 | 115200 | 3932189100 | 32800 | 32850 | 32850 | 32800 | 237 |
| 421 | 20230915 | 115100 | 3924415450 | 32850 | 32850 | 32850 | 32800 | 82 |
| 422 | 20230915 | 115000 | 3921724700 | 32850 | 32850 | 32850 | 32850 | 69 |
| 423 | 20230915 | 114900 | 3919458050 | 32850 | 32800 | 32850 | 32800 | 38 |
| 424 | 20230915 | 114800 | 3918210750 | 32850 | 32850 | 32850 | 32850 | 118 |
| 425 | 20230915 | 114700 | 3914334450 | 32850 | 32850 | 32850 | 32800 | 395 |
| 426 | 20230915 | 114600 | 3901377350 | 32850 | 32850 | 32850 | 32850 | 62 |
| 427 | 20230915 | 114500 | 3899340650 | 32850 | 32850 | 32850 | 32800 | 95 |
| 428 | 20230915 | 114400 | 3896220000 | 32800 | 32900 | 32900 | 32800 | 231 |
| 429 | 20230915 | 114300 | 3888629400 | 32900 | 32850 | 32900 | 32850 | 89 |
| 430 | 20230915 | 114200 | 3885704000 | 32900 | 32900 | 32900 | 32900 | 82 |
| 431 | 20230915 | 114100 | 3883006200 | 32850 | 32900 | 32900 | 32850 | 219 |
| 432 | 20230915 | 114000 | 3875809900 | 32900 | 32850 | 32900 | 32850 | 255 |
| 433 | 20230915 | 113900 | 3867430850 | 32900 | 32950 | 32950 | 32900 | 309 |
| 434 | 20230915 | 113800 | 3857263850 | 32950 | 32900 | 32950 | 32900 | 79 |
| 435 | 20230915 | 113700 | 3854664700 | 32900 | 32950 | 32950 | 32850 | 171 |
| 436 | 20230915 | 113600 | 3849039400 | 32950 | 32950 | 32950 | 32900 | 33 |
| 437 | 20230915 | 113500 | 3847952600 | 32850 | 32900 | 32950 | 32850 | 173 |
| 438 | 20230915 | 113400 | 3842258850 | 32950 | 32900 | 32950 | 32900 | 253 |
| 439 | 20230915 | 113300 | 3833934400 | 32900 | 32900 | 32900 | 32850 | 101 |
| 440 | 20230915 | 113200 | 3830611750 | 32900 | 32900 | 32900 | 32900 | 22 |
| 441 | 20230915 | 113100 | 3829887950 | 32900 | 32900 | 32950 | 32850 | 380 |
| 442 | 20230915 | 113000 | 3817384700 | 32950 | 33000 | 33000 | 32950 | 357 |
| 443 | 20230915 | 112900 | 3805618900 | 33000 | 33000 | 33000 | 33000 | 101 |
| 444 | 20230915 | 112800 | 3802285900 | 32950 | 32950 | 32950 | 32950 | 236 |
| 445 | 20230915 | 112700 | 3794509700 | 32950 | 32950 | 32950 | 32950 | 48 |
| 446 | 20230915 | 112600 | 3792928100 | 32950 | 32950 | 32950 | 32900 | 145 |
| 447 | 20230915 | 112500 | 3788150550 | 32950 | 32900 | 32950 | 32900 | 554 |
| 448 | 20230915 | 112400 | 3769920350 | 32900 | 32850 | 32900 | 32800 | 387 |
| 449 | 20230915 | 112300 | 3757206700 | 32850 | 32850 | 32850 | 32850 | 21 |
| 450 | 20230915 | 112200 | 3756516850 | 32750 | 32850 | 32850 | 32700 | 1915 |
| 451 | 20230915 | 112100 | 3693780700 | 32850 | 32850 | 32900 | 32850 | 317 |
| 452 | 20230915 | 112000 | 3683366250 | 32850 | 32900 | 32900 | 32850 | 69 |
| 453 | 20230915 | 111900 | 3681096300 | 32850 | 32850 | 32850 | 32800 | 324 |
| 454 | 20230915 | 111800 | 3670453250 | 32850 | 32800 | 32850 | 32800 | 462 |
| 455 | 20230915 | 111700 | 3655295900 | 32800 | 32750 | 32800 | 32750 | 104 |
| 456 | 20230915 | 111600 | 3651887300 | 32750 | 32750 | 32800 | 32700 | 561 |
| 457 | 20230915 | 111500 | 3633516450 | 32750 | 32800 | 32800 | 32750 | 634 |
| 458 | 20230915 | 111400 | 3612749450 | 32800 | 32800 | 32800 | 32800 | 22 |
| 459 | 20230915 | 111300 | 3612027850 | 32800 | 32800 | 32850 | 32750 | 77 |
| 460 | 20230915 | 111200 | 3609502250 | 32800 | 32750 | 32850 | 32650 | 1148 |
| 461 | 20230915 | 111100 | 3571930000 | 32800 | 32850 | 32850 | 32800 | 303 |
| 462 | 20230915 | 111000 | 3561981750 | 32850 | 32750 | 32850 | 32700 | 407 |
| 463 | 20230915 | 110900 | 3548638650 | 32650 | 32900 | 32950 | 32550 | 3083 |
| 464 | 20230915 | 110800 | 3447829300 | 32900 | 32900 | 32900 | 32900 | 181 |
| 465 | 20230915 | 110700 | 3441874400 | 32950 | 32950 | 32950 | 32900 | 269 |
| 466 | 20230915 | 110600 | 3433011800 | 32950 | 33000 | 33000 | 32950 | 45 |
| 467 | 20230915 | 110500 | 3431527250 | 33000 | 33000 | 33050 | 33000 | 176 |
| 468 | 20230915 | 110400 | 3425718350 | 33000 | 33050 | 33050 | 32950 | 801 |
| 469 | 20230915 | 110300 | 3399302300 | 33050 | 33050 | 33100 | 33050 | 167 |
| 470 | 20230915 | 110200 | 3393779250 | 33100 | 33100 | 33150 | 33000 | 994 |
| 471 | 20230915 | 110100 | 3360929400 | 33150 | 33150 | 33200 | 33100 | 718 |
| 472 | 20230915 | 110000 | 3337125700 | 33150 | 33250 | 33250 | 33150 | 547 |
| 473 | 20230915 | 105900 | 3318964250 | 33250 | 33250 | 33250 | 33200 | 761 |
| 474 | 20230915 | 105800 | 3293681350 | 33250 | 33250 | 33300 | 33200 | 3478 |
| 475 | 20230915 | 105700 | 3178070050 | 33200 | 33150 | 33250 | 33150 | 2034 |
| 476 | 20230915 | 105600 | 3110508550 | 33150 | 33150 | 33200 | 33150 | 337 |
| 477 | 20230915 | 105500 | 3099331750 | 33150 | 33150 | 33150 | 33100 | 697 |
| 478 | 20230915 | 105400 | 3076226250 | 33150 | 33200 | 33200 | 33150 | 741 |
| 479 | 20230915 | 105300 | 3051660450 | 33150 | 33150 | 33200 | 33150 | 910 |
| 480 | 20230915 | 105200 | 3021451700 | 33150 | 33150 | 33200 | 33150 | 1052 |
| 481 | 20230915 | 105100 | 2986552300 | 33150 | 33100 | 33200 | 33050 | 2172 |
| 482 | 20230915 | 105000 | 2914582050 | 33150 | 33000 | 33150 | 33000 | 4415 |
| 483 | 20230915 | 104900 | 2768502450 | 33050 | 33000 | 33050 | 33000 | 187 |
| 484 | 20230915 | 104800 | 2762325000 | 33050 | 33050 | 33050 | 33000 | 1197 |
| 485 | 20230915 | 104700 | 2722800800 | 33050 | 33000 | 33050 | 33000 | 1046 |
| 486 | 20230915 | 104600 | 2688266750 | 33000 | 33050 | 33050 | 33000 | 1125 |
| 487 | 20230915 | 104500 | 2651139850 | 33050 | 33000 | 33050 | 32900 | 5130 |
| 488 | 20230915 | 104400 | 2481801800 | 33000 | 32850 | 33000 | 32800 | 5135 |
| 489 | 20230915 | 104300 | 2312715350 | 32850 | 32850 | 32900 | 32850 | 1258 |
| 490 | 20230915 | 104200 | 2271388200 | 32850 | 32850 | 32900 | 32850 | 1441 |
| 491 | 20230915 | 104100 | 2224047100 | 32850 | 32750 | 32850 | 32700 | 7270 |
| 492 | 20230915 | 104000 | 1985838700 | 32750 | 32700 | 32750 | 32700 | 43 |
| 493 | 20230915 | 103900 | 1984430700 | 32750 | 32700 | 32750 | 32650 | 867 |
| 494 | 20230915 | 103800 | 1956077800 | 32700 | 32700 | 32750 | 32650 | 947 |
| 495 | 20230915 | 103700 | 1925109750 | 32700 | 32650 | 32750 | 32600 | 3557 |
| 496 | 20230915 | 103600 | 1808782300 | 32650 | 32600 | 32700 | 32600 | 197 |
| 497 | 20230915 | 103500 | 1802349900 | 32650 | 32700 | 32700 | 32600 | 122 |
| 498 | 20230915 | 103400 | 1798368850 | 32700 | 32700 | 32700 | 32600 | 186 |
| 499 | 20230915 | 103300 | 1792289750 | 32700 | 32650 | 32700 | 32600 | 611 |
| 500 | 20230915 | 103200 | 1772340050 | 32650 | 32650 | 32700 | 32650 | 135 |
| 501 | 20230915 | 103100 | 1767930300 | 32650 | 32700 | 32700 | 32650 | 146 |
| 502 | 20230915 | 103000 | 1763162250 | 32700 | 32650 | 32700 | 32650 | 1125 |
| 503 | 20230915 | 102900 | 1726417800 | 32650 | 32700 | 32700 | 32600 | 807 |
| 504 | 20230915 | 102800 | 1700049650 | 32750 | 32700 | 32750 | 32700 | 252 |
| 505 | 20230915 | 102700 | 1691806200 | 32700 | 32700 | 32750 | 32650 | 2118 |
| 506 | 20230915 | 102600 | 1622548600 | 32700 | 32650 | 32700 | 32600 | 1177 |
| 507 | 20230915 | 102500 | 1584118600 | 32600 | 32600 | 32650 | 32600 | 482 |
| 508 | 20230915 | 102400 | 1568401300 | 32600 | 32650 | 32650 | 32600 | 458 |
| 509 | 20230915 | 102300 | 1553448450 | 32600 | 32600 | 32650 | 32600 | 267 |
| 510 | 20230915 | 102200 | 1544734550 | 32600 | 32650 | 32650 | 32600 | 287 |
| 511 | 20230915 | 102100 | 1535370550 | 32650 | 32700 | 32700 | 32650 | 33 |
| 512 | 20230915 | 102000 | 1534291600 | 32700 | 32650 | 32700 | 32550 | 754 |
| 513 | 20230915 | 101900 | 1509669900 | 32550 | 32650 | 32650 | 32550 | 2169 |
| 514 | 20230915 | 101800 | 1438871700 | 32600 | 32600 | 32650 | 32600 | 792 |
| 515 | 20230915 | 101700 | 1413048550 | 32600 | 32650 | 32650 | 32600 | 265 |
| 516 | 20230915 | 101600 | 1404406550 | 32600 | 32650 | 32650 | 32600 | 274 |
| 517 | 20230915 | 101500 | 1395468500 | 32600 | 32600 | 32650 | 32600 | 554 |
| 518 | 20230915 | 101400 | 1377387700 | 32700 | 32450 | 32700 | 32450 | 3022 |
| 519 | 20230915 | 101300 | 1278986350 | 32500 | 32550 | 32550 | 32450 | 250 |
| 520 | 20230915 | 101200 | 1270852300 | 32550 | 32500 | 32550 | 32450 | 5650 |
| 521 | 20230915 | 101100 | 1087228150 | 32450 | 32300 | 32500 | 32300 | 3347 |
| 522 | 20230915 | 101000 | 978805000 | 32300 | 32300 | 32350 | 32250 | 449 |
| 523 | 20230915 | 100900 | 964302700 | 32300 | 32300 | 32300 | 32300 | 250 |
| 524 | 20230915 | 100800 | 956227700 | 32300 | 32300 | 32350 | 32300 | 274 |
| 525 | 20230915 | 100700 | 947374800 | 32350 | 32150 | 32350 | 32150 | 5802 |
| 526 | 20230915 | 100600 | 760337300 | 32150 | 32150 | 32150 | 32150 | 73 |
| 527 | 20230915 | 100500 | 757990350 | 32150 | 32100 | 32150 | 32100 | 78 |
| 528 | 20230915 | 100400 | 755484750 | 32100 | 32100 | 32100 | 32100 | 71 |
| 529 | 20230915 | 100300 | 753205650 | 32100 | 32100 | 32100 | 32100 | 129 |
| 530 | 20230915 | 100200 | 749064750 | 32050 | 32100 | 32100 | 32050 | 122 |
| 531 | 20230915 | 100100 | 745153000 | 32100 | 32100 | 32100 | 32050 | 148 |
| 532 | 20230915 | 100000 | 740407000 | 32100 | 32000 | 32100 | 31950 | 903 |
| 533 | 20230915 | 095900 | 711499900 | 32000 | 32000 | 32000 | 32000 | 37 |
| 534 | 20230915 | 095800 | 710315900 | 32000 | 31950 | 32000 | 31950 | 192 |
| 535 | 20230915 | 095700 | 704172050 | 31950 | 32000 | 32000 | 31950 | 79 |
| 536 | 20230915 | 095600 | 701646900 | 32000 | 32000 | 32000 | 32000 | 1 |
| 537 | 20230915 | 095500 | 701614900 | 32000 | 31950 | 32000 | 31950 | 25 |
| 538 | 20230915 | 095400 | 700815400 | 31950 | 32000 | 32000 | 31950 | 370 |
| 539 | 20230915 | 095300 | 688993250 | 32000 | 32000 | 32000 | 31950 | 98 |
| 540 | 20230915 | 095200 | 685857750 | 32000 | 32000 | 32000 | 32000 | 125 |
| 541 | 20230915 | 095100 | 681857750 | 32000 | 32000 | 32000 | 32000 | 3 |
| 542 | 20230915 | 095000 | 681761750 | 31950 | 32000 | 32000 | 31950 | 151 |
| 543 | 20230915 | 094900 | 676930050 | 32000 | 32000 | 32000 | 32000 | 14 |
| 544 | 20230915 | 094800 | 676482050 | 31950 | 31950 | 31950 | 31950 | 232 |
| 545 | 20230915 | 094700 | 669069650 | 31950 | 31950 | 31950 | 31950 | 2 |
| 546 | 20230915 | 094600 | 669005750 | 31950 | 32000 | 32000 | 31950 | 233 |
| 547 | 20230915 | 094500 | 661560650 | 32000 | 32000 | 32000 | 32000 | 58 |
| 548 | 20230915 | 094400 | 659704650 | 32000 | 32000 | 32000 | 32000 | 21 |
| 549 | 20230915 | 094300 | 659032650 | 32000 | 31950 | 32000 | 31900 | 455 |
| 550 | 20230915 | 094200 | 644502800 | 32000 | 32000 | 32000 | 32000 | 13 |
| 551 | 20230915 | 094100 | 644086800 | 32000 | 32050 | 32050 | 32000 | 233 |
| 552 | 20230915 | 094000 | 636630750 | 32000 | 32050 | 32050 | 32000 | 191 |
| 553 | 20230915 | 093900 | 630509400 | 32050 | 32200 | 32200 | 32050 | 304 |
| 554 | 20230915 | 093800 | 620750550 | 32200 | 32050 | 32200 | 32050 | 857 |
| 555 | 20230915 | 093700 | 593241950 | 32000 | 32000 | 32050 | 31950 | 1550 |
| 556 | 20230915 | 093600 | 543641950 | 32000 | 31950 | 32000 | 31950 | 23 |
| 557 | 20230915 | 093500 | 542906000 | 31950 | 32000 | 32000 | 31950 | 34 |
| 558 | 20230915 | 093400 | 541819550 | 31950 | 32000 | 32000 | 31950 | 112 |
| 559 | 20230915 | 093300 | 538240550 | 32000 | 31950 | 32000 | 31950 | 3 |
| 560 | 20230915 | 093200 | 538144600 | 31950 | 31950 | 32000 | 31950 | 111 |
| 561 | 20230915 | 093100 | 534593150 | 31950 | 31900 | 31950 | 31900 | 599 |
| 562 | 20230915 | 093000 | 515477150 | 31900 | 31900 | 31900 | 31900 | 13 |
| 563 | 20230915 | 092900 | 515062450 | 31900 | 31850 | 31900 | 31850 | 132 |
| 564 | 20230915 | 092800 | 510858100 | 31850 | 31850 | 31850 | 31850 | 378 |
| 565 | 20230915 | 092700 | 498818800 | 31850 | 31850 | 31850 | 31850 | 39 |
| 566 | 20230915 | 092600 | 497576650 | 31850 | 31900 | 31900 | 31850 | 124 |
| 567 | 20230915 | 092500 | 493627150 | 31850 | 31900 | 31900 | 31850 | 169 |
| 568 | 20230915 | 092400 | 488244300 | 31900 | 31950 | 31950 | 31900 | 609 |
| 569 | 20230915 | 092300 | 468806300 | 31950 | 31950 | 31950 | 31950 | 11 |
| 570 | 20230915 | 092200 | 468454850 | 32000 | 32000 | 32000 | 32000 | 4 |
| 571 | 20230915 | 092100 | 468326850 | 32000 | 32050 | 32050 | 32000 | 197 |
| 572 | 20230915 | 092000 | 462021350 | 32000 | 32050 | 32100 | 32000 | 353 |
| 573 | 20230915 | 091900 | 450715250 | 32050 | 32050 | 32050 | 32050 | 34 |
| 574 | 20230915 | 091800 | 449625550 | 32100 | 32200 | 32200 | 32100 | 342 |
| 575 | 20230915 | 091700 | 438637300 | 32200 | 32000 | 32200 | 32000 | 2222 |
| 576 | 20230915 | 091600 | 367330900 | 32000 | 32000 | 32000 | 31950 | 55 |
| 577 | 20230915 | 091500 | 365570950 | 31950 | 32050 | 32050 | 31950 | 349 |
| 578 | 20230915 | 091400 | 354398100 | 32050 | 32050 | 32050 | 32050 | 360 |
| 579 | 20230915 | 091300 | 342860100 | 32050 | 32000 | 32100 | 32000 | 1876 |
| 580 | 20230915 | 091200 | 282738550 | 32000 | 31900 | 32000 | 31900 | 1210 |
| 581 | 20230915 | 091100 | 244045900 | 31900 | 31800 | 31900 | 31800 | 139 |
| 582 | 20230915 | 091000 | 239623800 | 31800 | 31800 | 31850 | 31800 | 419 |
| 583 | 20230915 | 090900 | 226286400 | 31800 | 31800 | 31800 | 31800 | 85 |
| 584 | 20230915 | 090800 | 223583400 | 31850 | 31850 | 31850 | 31750 | 389 |
| 585 | 20230915 | 090700 | 211220800 | 31850 | 31850 | 31900 | 31850 | 657 |
| 586 | 20230915 | 090600 | 190295250 | 31850 | 31800 | 31950 | 31750 | 1347 |
| 587 | 20230915 | 090500 | 147407450 | 31750 | 31700 | 31750 | 31600 | 599 |
| 588 | 20230915 | 090400 | 128449950 | 31700 | 31700 | 31700 | 31550 | 498 |
| 589 | 20230915 | 090300 | 112679400 | 31800 | 31700 | 31800 | 31700 | 123 |
| 590 | 20230915 | 090200 | 108778950 | 31700 | 31700 | 31700 | 31700 | 32 |
| 591 | 20230915 | 090100 | 107764550 | 31900 | 31850 | 31900 | 31650 | 142 |
| 592 | 20230915 | 090000 | 103238150 | 32000 | 31750 | 32000 | 31500 | 3238 |