31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 3 | 20230918 | 183500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20230918 | 183400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20230918 | 183300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20230918 | 183200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20230918 | 183100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20230918 | 183000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20230918 | 182900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20230918 | 182800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20230918 | 182700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20230918 | 182600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20230918 | 182500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20230918 | 182400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20230918 | 182300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20230918 | 182200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20230918 | 182100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20230918 | 182000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20230918 | 181900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20230918 | 181800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20230918 | 181700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20230918 | 181600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20230918 | 181500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20230918 | 181400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20230918 | 181300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20230918 | 181200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20230918 | 181100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20230918 | 181000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20230918 | 180900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20230918 | 180800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20230918 | 180700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20230918 | 180600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 33 | 20230918 | 180500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20230918 | 180400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20230918 | 180300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20230918 | 180200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20230918 | 180100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20230918 | 180000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20230918 | 175900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20230918 | 175800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20230918 | 175700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20230918 | 175600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20230918 | 175500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20230918 | 175400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20230918 | 175300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20230918 | 175200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20230918 | 175100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20230918 | 175000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20230918 | 174900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20230918 | 174800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20230918 | 174700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20230918 | 174600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20230918 | 174500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20230918 | 174400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20230918 | 174300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20230918 | 174200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20230918 | 174100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20230918 | 174000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20230918 | 173900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20230918 | 173800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20230918 | 173700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20230918 | 173600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 63 | 20230918 | 173500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20230918 | 173400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20230918 | 173300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20230918 | 173200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20230918 | 173100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20230918 | 173000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20230918 | 172900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20230918 | 172800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20230918 | 172700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20230918 | 172600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20230918 | 172500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20230918 | 172400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20230918 | 172300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20230918 | 172200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20230918 | 172100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20230918 | 172000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20230918 | 171900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20230918 | 171800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20230918 | 171700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20230918 | 171600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20230918 | 171500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20230918 | 171400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20230918 | 171300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20230918 | 171200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20230918 | 171100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20230918 | 171000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20230918 | 170900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20230918 | 170800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20230918 | 170700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20230918 | 170600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 93 | 20230918 | 170500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20230918 | 170400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20230918 | 170300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20230918 | 170200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20230918 | 170100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20230918 | 170000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20230918 | 165900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20230918 | 165800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20230918 | 165700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20230918 | 165600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20230918 | 165500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20230918 | 165400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20230918 | 165300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20230918 | 165200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20230918 | 165100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20230918 | 165000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20230918 | 164900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20230918 | 164800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20230918 | 164700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20230918 | 164600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20230918 | 164500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20230918 | 164400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20230918 | 164300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20230918 | 164200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20230918 | 164100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20230918 | 164000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20230918 | 163900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20230918 | 163800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20230918 | 163700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20230918 | 163600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 123 | 20230918 | 163500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20230918 | 163400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20230918 | 163300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20230918 | 163200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20230918 | 163100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20230918 | 163000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20230918 | 162900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20230918 | 162800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20230918 | 162700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20230918 | 162600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20230918 | 162500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20230918 | 162400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20230918 | 162300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20230918 | 162200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20230918 | 162100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20230918 | 162000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20230918 | 161900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20230918 | 161800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20230918 | 161700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20230918 | 161600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20230918 | 161500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20230918 | 161400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20230918 | 161300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20230918 | 161200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20230918 | 161100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20230918 | 161000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20230918 | 160900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20230918 | 160800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20230918 | 160700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20230918 | 160600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 153 | 20230918 | 160500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20230918 | 160400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20230918 | 160300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20230918 | 160200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20230918 | 160100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20230918 | 160000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20230918 | 155900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20230918 | 155800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20230918 | 155700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20230918 | 155600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20230918 | 155500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20230918 | 155400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20230918 | 155300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20230918 | 155200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20230918 | 155100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20230918 | 155000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20230918 | 154900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20230918 | 154800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20230918 | 154700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20230918 | 154600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20230918 | 154500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20230918 | 154400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20230918 | 154300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20230918 | 154200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20230918 | 154100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20230918 | 154000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20230918 | 153900 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20230918 | 153800 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20230918 | 153700 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20230918 | 153600 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 183 | 20230918 | 153500 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20230918 | 153400 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20230918 | 153300 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20230918 | 153200 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20230918 | 153100 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20230918 | 153000 | 6469651100 | 33100 | 33100 | 33100 | 33100 | 12728 |
| 189 | 20230918 | 152900 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20230918 | 152800 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20230918 | 152700 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20230918 | 152600 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20230918 | 152500 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20230918 | 152400 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20230918 | 152300 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20230918 | 152200 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20230918 | 152100 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20230918 | 152000 | 6048354300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20230918 | 151900 | 6048354300 | 33100 | 33100 | 33100 | 33050 | 792 |
| 200 | 20230918 | 151800 | 6022147500 | 33150 | 33100 | 33150 | 33100 | 1063 |
| 201 | 20230918 | 151700 | 5986936650 | 33100 | 33000 | 33100 | 33000 | 339 |
| 202 | 20230918 | 151600 | 5975728300 | 33050 | 33000 | 33050 | 33000 | 710 |
| 203 | 20230918 | 151500 | 5952281450 | 33050 | 33000 | 33050 | 32950 | 489 |
| 204 | 20230918 | 151400 | 5936132850 | 33000 | 32950 | 33000 | 32950 | 437 |
| 205 | 20230918 | 151300 | 5921725450 | 32950 | 33000 | 33000 | 32950 | 872 |
| 206 | 20230918 | 151200 | 5892959550 | 33000 | 33100 | 33100 | 33000 | 642 |
| 207 | 20230918 | 151100 | 5871737100 | 33100 | 33000 | 33100 | 33000 | 692 |
| 208 | 20230918 | 151000 | 5848875000 | 33050 | 33050 | 33050 | 33000 | 451 |
| 209 | 20230918 | 150900 | 5833974650 | 33050 | 33100 | 33100 | 33000 | 1128 |
| 210 | 20230918 | 150800 | 5796692900 | 33050 | 33100 | 33100 | 33050 | 576 |
| 211 | 20230918 | 150700 | 5777638350 | 33050 | 33050 | 33100 | 33050 | 338 |
| 212 | 20230918 | 150600 | 5766460800 | 33050 | 33050 | 33100 | 33000 | 529 |
| 213 | 20230918 | 150500 | 5748975650 | 33050 | 33050 | 33050 | 33000 | 427 |
| 214 | 20230918 | 150400 | 5734873350 | 33050 | 33050 | 33100 | 33000 | 217 |
| 215 | 20230918 | 150300 | 5727698400 | 33050 | 33100 | 33150 | 33050 | 359 |
| 216 | 20230918 | 150200 | 5715816900 | 33100 | 33050 | 33150 | 33000 | 410 |
| 217 | 20230918 | 150100 | 5702254850 | 33000 | 33100 | 33100 | 33000 | 640 |
| 218 | 20230918 | 150000 | 5681104450 | 33100 | 33150 | 33150 | 33050 | 663 |
| 219 | 20230918 | 145900 | 5659167400 | 33150 | 33100 | 33150 | 33050 | 565 |
| 220 | 20230918 | 145800 | 5640471700 | 33050 | 33100 | 33100 | 33050 | 273 |
| 221 | 20230918 | 145700 | 5631440550 | 33100 | 33100 | 33150 | 33050 | 481 |
| 222 | 20230918 | 145600 | 5615523050 | 33100 | 33150 | 33150 | 33100 | 804 |
| 223 | 20230918 | 145500 | 5588897050 | 33100 | 33100 | 33100 | 33050 | 484 |
| 224 | 20230918 | 145400 | 5572881700 | 33050 | 33100 | 33100 | 33050 | 442 |
| 225 | 20230918 | 145300 | 5558261600 | 33100 | 33000 | 33150 | 33000 | 577 |
| 226 | 20230918 | 145200 | 5539176650 | 33000 | 33100 | 33100 | 33000 | 451 |
| 227 | 20230918 | 145100 | 5524266450 | 33100 | 33050 | 33100 | 32950 | 590 |
| 228 | 20230918 | 145000 | 5504774600 | 33050 | 33100 | 33100 | 33000 | 682 |
| 229 | 20230918 | 144900 | 5482238500 | 33100 | 33100 | 33100 | 33050 | 454 |
| 230 | 20230918 | 144800 | 5467221250 | 33100 | 33100 | 33100 | 33050 | 428 |
| 231 | 20230918 | 144700 | 5453064600 | 33100 | 33100 | 33100 | 33050 | 389 |
| 232 | 20230918 | 144600 | 5440193800 | 33050 | 33100 | 33100 | 33050 | 737 |
| 233 | 20230918 | 144500 | 5415823150 | 33100 | 33100 | 33100 | 33050 | 354 |
| 234 | 20230918 | 144400 | 5404116300 | 33050 | 33000 | 33050 | 32950 | 555 |
| 235 | 20230918 | 144300 | 5385802750 | 32950 | 33050 | 33050 | 32950 | 260 |
| 236 | 20230918 | 144200 | 5377215750 | 33050 | 33100 | 33100 | 33050 | 582 |
| 237 | 20230918 | 144100 | 5357969550 | 33050 | 33050 | 33100 | 33000 | 359 |
| 238 | 20230918 | 144000 | 5346108000 | 33000 | 33050 | 33050 | 33000 | 341 |
| 239 | 20230918 | 143900 | 5334848150 | 33050 | 33050 | 33050 | 32950 | 576 |
| 240 | 20230918 | 143800 | 5315842800 | 33050 | 33050 | 33050 | 33000 | 459 |
| 241 | 20230918 | 143700 | 5300683100 | 33000 | 33050 | 33050 | 33000 | 412 |
| 242 | 20230918 | 143600 | 5287076850 | 33050 | 33000 | 33050 | 32950 | 280 |
| 243 | 20230918 | 143500 | 5277841600 | 33050 | 33050 | 33050 | 33000 | 666 |
| 244 | 20230918 | 143400 | 5255850300 | 33000 | 33000 | 33050 | 33000 | 399 |
| 245 | 20230918 | 143300 | 5242675300 | 33000 | 32950 | 33000 | 32950 | 477 |
| 246 | 20230918 | 143200 | 5226939400 | 32950 | 32950 | 32950 | 32900 | 587 |
| 247 | 20230918 | 143100 | 5207607800 | 32900 | 33050 | 33050 | 32900 | 441 |
| 248 | 20230918 | 143000 | 5193067850 | 33000 | 33000 | 33050 | 33000 | 409 |
| 249 | 20230918 | 142900 | 5179560750 | 33050 | 33000 | 33050 | 33000 | 439 |
| 250 | 20230918 | 142800 | 5165060000 | 33000 | 33000 | 33000 | 32950 | 975 |
| 251 | 20230918 | 142700 | 5132905550 | 32950 | 32950 | 33000 | 32900 | 439 |
| 252 | 20230918 | 142600 | 5118446100 | 33000 | 32950 | 33000 | 32850 | 302 |
| 253 | 20230918 | 142500 | 5108504550 | 32950 | 32900 | 33000 | 32850 | 374 |
| 254 | 20230918 | 142400 | 5096184900 | 32900 | 32900 | 32950 | 32850 | 544 |
| 255 | 20230918 | 142300 | 5078285000 | 32950 | 33000 | 33000 | 32850 | 417 |
| 256 | 20230918 | 142200 | 5064547700 | 32800 | 32950 | 32950 | 32800 | 525 |
| 257 | 20230918 | 142100 | 5047277850 | 32900 | 32850 | 32950 | 32850 | 558 |
| 258 | 20230918 | 142000 | 5028918050 | 32900 | 32900 | 32950 | 32850 | 557 |
| 259 | 20230918 | 141900 | 5010589200 | 32900 | 32950 | 33000 | 32800 | 369 |
| 260 | 20230918 | 141800 | 4998450300 | 33000 | 32900 | 33000 | 32900 | 1336 |
| 261 | 20230918 | 141700 | 4954482400 | 32900 | 32900 | 32950 | 32850 | 889 |
| 262 | 20230918 | 141600 | 4925236500 | 32850 | 32950 | 32950 | 32800 | 727 |
| 263 | 20230918 | 141500 | 4901332450 | 32900 | 32950 | 32950 | 32850 | 654 |
| 264 | 20230918 | 141400 | 4879800550 | 32900 | 32900 | 32900 | 32800 | 755 |
| 265 | 20230918 | 141300 | 4854998550 | 32850 | 32900 | 32900 | 32850 | 577 |
| 266 | 20230918 | 141200 | 4836035450 | 32950 | 32900 | 32950 | 32850 | 581 |
| 267 | 20230918 | 141100 | 4816911700 | 32900 | 32950 | 32950 | 32900 | 372 |
| 268 | 20230918 | 141000 | 4804665100 | 32900 | 32900 | 32900 | 32850 | 406 |
| 269 | 20230918 | 140900 | 4791319700 | 32900 | 32950 | 32950 | 32850 | 480 |
| 270 | 20230918 | 140800 | 4775529900 | 32950 | 32900 | 32950 | 32900 | 397 |
| 271 | 20230918 | 140700 | 4762460500 | 32950 | 32900 | 32950 | 32850 | 448 |
| 272 | 20230918 | 140600 | 4747711500 | 32950 | 32850 | 32950 | 32850 | 542 |
| 273 | 20230918 | 140500 | 4729896250 | 32900 | 32900 | 32950 | 32850 | 283 |
| 274 | 20230918 | 140400 | 4720583250 | 32850 | 32900 | 32900 | 32850 | 556 |
| 275 | 20230918 | 140300 | 4702297000 | 32900 | 32850 | 32950 | 32800 | 402 |
| 276 | 20230918 | 140200 | 4689071650 | 32950 | 32950 | 32950 | 32800 | 539 |
| 277 | 20230918 | 140100 | 4671366800 | 32900 | 32850 | 32950 | 32850 | 557 |
| 278 | 20230918 | 140000 | 4653036450 | 32900 | 32950 | 32950 | 32850 | 918 |
| 279 | 20230918 | 135900 | 4622833300 | 32900 | 32900 | 32950 | 32900 | 869 |
| 280 | 20230918 | 135800 | 4594227500 | 32900 | 32900 | 32950 | 32850 | 819 |
| 281 | 20230918 | 135700 | 4567297950 | 32900 | 32850 | 32900 | 32800 | 335 |
| 282 | 20230918 | 135600 | 4556294000 | 32800 | 32850 | 32850 | 32800 | 537 |
| 283 | 20230918 | 135500 | 4538669850 | 32850 | 32850 | 32850 | 32800 | 623 |
| 284 | 20230918 | 135400 | 4518223950 | 32850 | 32850 | 32900 | 32850 | 437 |
| 285 | 20230918 | 135300 | 4503856900 | 32900 | 32750 | 32900 | 32750 | 374 |
| 286 | 20230918 | 135200 | 4491568950 | 32800 | 32800 | 32800 | 32750 | 438 |
| 287 | 20230918 | 135100 | 4477213350 | 32800 | 32850 | 32900 | 32750 | 333 |
| 288 | 20230918 | 135000 | 4466278750 | 32850 | 32850 | 32850 | 32800 | 231 |
| 289 | 20230918 | 134900 | 4458696250 | 32850 | 32850 | 32950 | 32800 | 501 |
| 290 | 20230918 | 134800 | 4442217800 | 32800 | 32850 | 32850 | 32800 | 362 |
| 291 | 20230918 | 134700 | 4430336900 | 32800 | 32900 | 32900 | 32800 | 414 |
| 292 | 20230918 | 134600 | 4416739100 | 32900 | 32900 | 32950 | 32850 | 365 |
| 293 | 20230918 | 134500 | 4404728450 | 32950 | 32850 | 32950 | 32800 | 365 |
| 294 | 20230918 | 134400 | 4392736400 | 32900 | 32950 | 32950 | 32800 | 725 |
| 295 | 20230918 | 134300 | 4368922900 | 32900 | 32850 | 32900 | 32850 | 436 |
| 296 | 20230918 | 134200 | 4354586750 | 32850 | 32900 | 32900 | 32750 | 412 |
| 297 | 20230918 | 134100 | 4341068050 | 32900 | 32850 | 32900 | 32750 | 395 |
| 298 | 20230918 | 134000 | 4328107250 | 32850 | 32900 | 32950 | 32800 | 725 |
| 299 | 20230918 | 133900 | 4304297100 | 32900 | 32800 | 32900 | 32800 | 332 |
| 300 | 20230918 | 133800 | 4293390100 | 32850 | 32850 | 32900 | 32800 | 295 |
| 301 | 20230918 | 133700 | 4283698900 | 32900 | 32850 | 32900 | 32800 | 407 |
| 302 | 20230918 | 133600 | 4270331850 | 32850 | 32850 | 32900 | 32800 | 330 |
| 303 | 20230918 | 133500 | 4259496200 | 32850 | 32900 | 32900 | 32850 | 612 |
| 304 | 20230918 | 133400 | 4239379850 | 32900 | 32900 | 32900 | 32850 | 598 |
| 305 | 20230918 | 133300 | 4219716800 | 32900 | 32900 | 32900 | 32850 | 529 |
| 306 | 20230918 | 133200 | 4202323550 | 32900 | 32950 | 32950 | 32850 | 160 |
| 307 | 20230918 | 133100 | 4197059100 | 32900 | 32900 | 32950 | 32850 | 502 |
| 308 | 20230918 | 133000 | 4180546600 | 32900 | 32950 | 32950 | 32900 | 398 |
| 309 | 20230918 | 132900 | 4167449400 | 32950 | 33000 | 33000 | 32900 | 393 |
| 310 | 20230918 | 132800 | 4154499950 | 33000 | 33000 | 33000 | 32950 | 400 |
| 311 | 20230918 | 132700 | 4141311600 | 33000 | 32950 | 33000 | 32950 | 381 |
| 312 | 20230918 | 132600 | 4128752100 | 32950 | 32900 | 32950 | 32900 | 398 |
| 313 | 20230918 | 132500 | 4115645100 | 32900 | 32950 | 32950 | 32850 | 575 |
| 314 | 20230918 | 132400 | 4096726700 | 32900 | 32950 | 32950 | 32900 | 381 |
| 315 | 20230918 | 132300 | 4084179400 | 32950 | 32950 | 32950 | 32900 | 188 |
| 316 | 20230918 | 132200 | 4077986500 | 32950 | 32900 | 32950 | 32850 | 423 |
| 317 | 20230918 | 132100 | 4064067800 | 32900 | 32950 | 32950 | 32850 | 186 |
| 318 | 20230918 | 132000 | 4057943300 | 32950 | 32950 | 32950 | 32900 | 597 |
| 319 | 20230918 | 131900 | 4038289500 | 32900 | 32950 | 32950 | 32900 | 421 |
| 320 | 20230918 | 131800 | 4024420050 | 32950 | 32900 | 32950 | 32850 | 376 |
| 321 | 20230918 | 131700 | 4012046950 | 32900 | 32850 | 32900 | 32850 | 152 |
| 322 | 20230918 | 131600 | 4007047700 | 32850 | 32850 | 32900 | 32850 | 155 |
| 323 | 20230918 | 131500 | 4001950500 | 32900 | 32900 | 32900 | 32850 | 168 |
| 324 | 20230918 | 131400 | 3996424000 | 32900 | 32900 | 32900 | 32850 | 415 |
| 325 | 20230918 | 131300 | 3982787800 | 32900 | 32900 | 32900 | 32850 | 170 |
| 326 | 20230918 | 131200 | 3977196200 | 32900 | 32850 | 32900 | 32800 | 224 |
| 327 | 20230918 | 131100 | 3969833200 | 32850 | 32800 | 32850 | 32800 | 296 |
| 328 | 20230918 | 131000 | 3960122000 | 32800 | 32800 | 32850 | 32800 | 100 |
| 329 | 20230918 | 130900 | 3956838800 | 32850 | 32750 | 32850 | 32750 | 318 |
| 330 | 20230918 | 130800 | 3946408300 | 32750 | 32800 | 32800 | 32750 | 425 |
| 331 | 20230918 | 130700 | 3932487050 | 32800 | 32900 | 32950 | 32750 | 943 |
| 332 | 20230918 | 130600 | 3901524750 | 32900 | 32900 | 32950 | 32850 | 492 |
| 333 | 20230918 | 130500 | 3885337000 | 32900 | 32900 | 32900 | 32850 | 121 |
| 334 | 20230918 | 130400 | 3881357700 | 32850 | 32900 | 32900 | 32850 | 75 |
| 335 | 20230918 | 130300 | 3878892900 | 32900 | 32900 | 32950 | 32850 | 251 |
| 336 | 20230918 | 130200 | 3870631400 | 32900 | 32800 | 32900 | 32800 | 165 |
| 337 | 20230918 | 130100 | 3865210850 | 32850 | 32900 | 32900 | 32800 | 316 |
| 338 | 20230918 | 130000 | 3854829350 | 32850 | 32800 | 32900 | 32800 | 608 |
| 339 | 20230918 | 125900 | 3834844450 | 32850 | 32850 | 32900 | 32850 | 288 |
| 340 | 20230918 | 125800 | 3825379700 | 32850 | 32800 | 32850 | 32800 | 126 |
| 341 | 20230918 | 125700 | 3821242300 | 32850 | 32850 | 32850 | 32800 | 146 |
| 342 | 20230918 | 125600 | 3816447100 | 32850 | 32850 | 32850 | 32800 | 424 |
| 343 | 20230918 | 125500 | 3802531950 | 32800 | 32850 | 32850 | 32800 | 63 |
| 344 | 20230918 | 125400 | 3800463800 | 32850 | 32750 | 32850 | 32750 | 163 |
| 345 | 20230918 | 125300 | 3795115700 | 32800 | 32800 | 32800 | 32750 | 83 |
| 346 | 20230918 | 125200 | 3792394700 | 32750 | 32800 | 32850 | 32750 | 258 |
| 347 | 20230918 | 125100 | 3783929500 | 32750 | 32800 | 32800 | 32750 | 144 |
| 348 | 20230918 | 125000 | 3779207850 | 32800 | 32800 | 32800 | 32750 | 366 |
| 349 | 20230918 | 124900 | 3767219700 | 32800 | 32750 | 32800 | 32700 | 291 |
| 350 | 20230918 | 124800 | 3757688150 | 32750 | 32850 | 32850 | 32750 | 327 |
| 351 | 20230918 | 124700 | 3746958450 | 32800 | 32800 | 32850 | 32800 | 374 |
| 352 | 20230918 | 124600 | 3734689200 | 32800 | 32800 | 32800 | 32750 | 50 |
| 353 | 20230918 | 124500 | 3733049600 | 32750 | 32800 | 32800 | 32750 | 626 |
| 354 | 20230918 | 124400 | 3712538900 | 32800 | 32900 | 32900 | 32800 | 403 |
| 355 | 20230918 | 124300 | 3699313150 | 32850 | 32850 | 32850 | 32850 | 174 |
| 356 | 20230918 | 124200 | 3693597250 | 32850 | 32850 | 32850 | 32800 | 133 |
| 357 | 20230918 | 124100 | 3689228400 | 32800 | 32800 | 32800 | 32750 | 451 |
| 358 | 20230918 | 124000 | 3674447000 | 32800 | 32800 | 32800 | 32750 | 68 |
| 359 | 20230918 | 123900 | 3672217050 | 32800 | 32850 | 32850 | 32800 | 552 |
| 360 | 20230918 | 123800 | 3654108500 | 32850 | 32850 | 32850 | 32800 | 203 |
| 361 | 20230918 | 123700 | 3647440200 | 32800 | 32850 | 32850 | 32800 | 299 |
| 362 | 20230918 | 123600 | 3637632000 | 32850 | 32850 | 32900 | 32800 | 312 |
| 363 | 20230918 | 123500 | 3627380400 | 32800 | 32900 | 32900 | 32800 | 477 |
| 364 | 20230918 | 123400 | 3611709400 | 32900 | 32850 | 32900 | 32800 | 303 |
| 365 | 20230918 | 123300 | 3601754150 | 32900 | 32900 | 32900 | 32900 | 47 |
| 366 | 20230918 | 123200 | 3600207850 | 32950 | 32900 | 32950 | 32850 | 187 |
| 367 | 20230918 | 123100 | 3594055150 | 32900 | 32850 | 32950 | 32850 | 385 |
| 368 | 20230918 | 123000 | 3581394150 | 32850 | 32900 | 32900 | 32800 | 234 |
| 369 | 20230918 | 122900 | 3573705200 | 32900 | 32850 | 32900 | 32800 | 679 |
| 370 | 20230918 | 122800 | 3551394600 | 32850 | 32900 | 32950 | 32850 | 128 |
| 371 | 20230918 | 122700 | 3547183250 | 32900 | 32950 | 32950 | 32900 | 304 |
| 372 | 20230918 | 122600 | 3537180100 | 32950 | 32950 | 32950 | 32900 | 421 |
| 373 | 20230918 | 122500 | 3523319550 | 32950 | 32900 | 32950 | 32900 | 156 |
| 374 | 20230918 | 122400 | 3518186600 | 32900 | 32900 | 32950 | 32900 | 134 |
| 375 | 20230918 | 122300 | 3513776150 | 32900 | 32850 | 32900 | 32850 | 310 |
| 376 | 20230918 | 122200 | 3503592200 | 32900 | 32900 | 32900 | 32850 | 484 |
| 377 | 20230918 | 122100 | 3487675200 | 32950 | 32950 | 32950 | 32950 | 117 |
| 378 | 20230918 | 122000 | 3483820050 | 32950 | 32950 | 32950 | 32900 | 177 |
| 379 | 20230918 | 121900 | 3477988100 | 32900 | 32900 | 32950 | 32900 | 331 |
| 380 | 20230918 | 121800 | 3467094800 | 32900 | 32900 | 32900 | 32900 | 122 |
| 381 | 20230918 | 121700 | 3463081000 | 32900 | 32850 | 32900 | 32850 | 183 |
| 382 | 20230918 | 121600 | 3457061100 | 32900 | 32900 | 32900 | 32850 | 134 |
| 383 | 20230918 | 121500 | 3452652700 | 32950 | 32850 | 32950 | 32850 | 88 |
| 384 | 20230918 | 121400 | 3449756100 | 32800 | 32900 | 32900 | 32800 | 417 |
| 385 | 20230918 | 121300 | 3436054500 | 32850 | 32950 | 32950 | 32850 | 464 |
| 386 | 20230918 | 121200 | 3420791350 | 32950 | 32900 | 32950 | 32850 | 544 |
| 387 | 20230918 | 121100 | 3402904950 | 32900 | 32950 | 33000 | 32900 | 1285 |
| 388 | 20230918 | 121000 | 3360547150 | 32950 | 32950 | 32950 | 32900 | 71 |
| 389 | 20230918 | 120900 | 3358207850 | 32950 | 32950 | 32950 | 32900 | 193 |
| 390 | 20230918 | 120800 | 3351852800 | 32950 | 32950 | 32950 | 32900 | 516 |
| 391 | 20230918 | 120700 | 3334865050 | 32950 | 32850 | 32950 | 32850 | 224 |
| 392 | 20230918 | 120600 | 3327495100 | 32900 | 32900 | 32900 | 32850 | 181 |
| 393 | 20230918 | 120500 | 3321542700 | 32900 | 32900 | 32900 | 32850 | 199 |
| 394 | 20230918 | 120400 | 3314995800 | 32850 | 32900 | 32900 | 32850 | 345 |
| 395 | 20230918 | 120300 | 3303657500 | 32900 | 32900 | 32900 | 32850 | 93 |
| 396 | 20230918 | 120200 | 3300598000 | 32900 | 32900 | 32900 | 32900 | 208 |
| 397 | 20230918 | 120100 | 3293754800 | 32900 | 32900 | 32900 | 32850 | 346 |
| 398 | 20230918 | 120000 | 3282386750 | 32900 | 32900 | 32900 | 32900 | 98 |
| 399 | 20230918 | 115900 | 3279162550 | 32900 | 32900 | 32900 | 32850 | 52 |
| 400 | 20230918 | 115800 | 3277451950 | 32900 | 32900 | 32950 | 32850 | 327 |
| 401 | 20230918 | 115700 | 3266690300 | 32900 | 32950 | 32950 | 32850 | 693 |
| 402 | 20230918 | 115600 | 3243899500 | 32950 | 32900 | 32950 | 32900 | 167 |
| 403 | 20230918 | 115500 | 3238403850 | 32900 | 32900 | 32900 | 32850 | 275 |
| 404 | 20230918 | 115400 | 3229356650 | 32900 | 32900 | 32900 | 32850 | 118 |
| 405 | 20230918 | 115300 | 3225476950 | 32900 | 32900 | 32900 | 32850 | 639 |
| 406 | 20230918 | 115200 | 3204479500 | 32900 | 32900 | 32950 | 32900 | 184 |
| 407 | 20230918 | 115100 | 3198419400 | 32900 | 32950 | 32950 | 32850 | 319 |
| 408 | 20230918 | 115000 | 3187921100 | 32900 | 33000 | 33000 | 32900 | 504 |
| 409 | 20230918 | 114900 | 3171326500 | 32950 | 33000 | 33000 | 32950 | 567 |
| 410 | 20230918 | 114800 | 3152638150 | 33000 | 33000 | 33000 | 33000 | 82 |
| 411 | 20230918 | 114700 | 3149932150 | 32950 | 33000 | 33000 | 32950 | 109 |
| 412 | 20230918 | 114600 | 3146335350 | 33000 | 33000 | 33000 | 32950 | 333 |
| 413 | 20230918 | 114500 | 3135361850 | 33000 | 33000 | 33000 | 32950 | 118 |
| 414 | 20230918 | 114400 | 3131470200 | 33000 | 33000 | 33000 | 33000 | 96 |
| 415 | 20230918 | 114300 | 3128302200 | 32950 | 33000 | 33000 | 32950 | 188 |
| 416 | 20230918 | 114200 | 3122101050 | 33000 | 33100 | 33100 | 32950 | 901 |
| 417 | 20230918 | 114100 | 3092333600 | 33050 | 33100 | 33100 | 33050 | 749 |
| 418 | 20230918 | 114000 | 3067541900 | 33100 | 33050 | 33100 | 33050 | 309 |
| 419 | 20230918 | 113900 | 3057328400 | 33050 | 33100 | 33100 | 33000 | 63 |
| 420 | 20230918 | 113800 | 3055245600 | 33050 | 33050 | 33100 | 33000 | 119 |
| 421 | 20230918 | 113700 | 3051312650 | 33000 | 33100 | 33100 | 33000 | 1065 |
| 422 | 20230918 | 113600 | 3016085150 | 33100 | 33100 | 33100 | 33100 | 100 |
| 423 | 20230918 | 113500 | 3012775150 | 33050 | 33050 | 33100 | 33000 | 302 |
| 424 | 20230918 | 113400 | 3002804750 | 33050 | 33000 | 33050 | 33000 | 300 |
| 425 | 20230918 | 113300 | 2992890100 | 33050 | 33000 | 33050 | 33000 | 94 |
| 426 | 20230918 | 113200 | 2989785350 | 33000 | 32950 | 33050 | 32950 | 1338 |
| 427 | 20230918 | 113100 | 2945611900 | 33000 | 32950 | 33000 | 32950 | 910 |
| 428 | 20230918 | 113000 | 2915598900 | 33000 | 33000 | 33000 | 32950 | 57 |
| 429 | 20230918 | 112900 | 2913718100 | 33000 | 33000 | 33100 | 33000 | 724 |
| 430 | 20230918 | 112800 | 2889801600 | 33000 | 33000 | 33000 | 32950 | 182 |
| 431 | 20230918 | 112700 | 2883795900 | 33050 | 33000 | 33050 | 33000 | 351 |
| 432 | 20230918 | 112600 | 2872208150 | 33050 | 33050 | 33050 | 33000 | 241 |
| 433 | 20230918 | 112500 | 2864247900 | 33050 | 33050 | 33050 | 33000 | 404 |
| 434 | 20230918 | 112400 | 2850899550 | 33100 | 33000 | 33100 | 33000 | 370 |
| 435 | 20230918 | 112300 | 2838686150 | 33050 | 33100 | 33100 | 33050 | 448 |
| 436 | 20230918 | 112200 | 2823871250 | 33100 | 33050 | 33100 | 33000 | 355 |
| 437 | 20230918 | 112100 | 2812139700 | 33050 | 33050 | 33050 | 33050 | 77 |
| 438 | 20230918 | 112000 | 2809594850 | 33050 | 33050 | 33050 | 33000 | 322 |
| 439 | 20230918 | 111900 | 2798964850 | 33050 | 33050 | 33050 | 33000 | 266 |
| 440 | 20230918 | 111800 | 2790173850 | 33000 | 33000 | 33050 | 33000 | 577 |
| 441 | 20230918 | 111700 | 2771128700 | 33050 | 33000 | 33050 | 33000 | 338 |
| 442 | 20230918 | 111600 | 2759958000 | 33000 | 33000 | 33050 | 33000 | 473 |
| 443 | 20230918 | 111500 | 2744343850 | 33000 | 33000 | 33000 | 32950 | 157 |
| 444 | 20230918 | 111400 | 2739164100 | 33000 | 33000 | 33000 | 32950 | 116 |
| 445 | 20230918 | 111300 | 2735336300 | 33000 | 33000 | 33000 | 32950 | 158 |
| 446 | 20230918 | 111200 | 2730122450 | 33000 | 33000 | 33050 | 32950 | 419 |
| 447 | 20230918 | 111100 | 2716299400 | 33000 | 33000 | 33000 | 32900 | 386 |
| 448 | 20230918 | 111000 | 2703576850 | 33000 | 33000 | 33000 | 32950 | 73 |
| 449 | 20230918 | 110900 | 2701168150 | 32950 | 33150 | 33150 | 32950 | 895 |
| 450 | 20230918 | 110800 | 2671561200 | 33150 | 33150 | 33150 | 33100 | 100 |
| 451 | 20230918 | 110700 | 2668246900 | 33100 | 33050 | 33150 | 33050 | 286 |
| 452 | 20230918 | 110600 | 2658785550 | 33050 | 33000 | 33050 | 33000 | 94 |
| 453 | 20230918 | 110500 | 2655679100 | 33000 | 33000 | 33100 | 33000 | 1260 |
| 454 | 20230918 | 110400 | 2614023150 | 32950 | 32950 | 32950 | 32900 | 1073 |
| 455 | 20230918 | 110300 | 2578668200 | 32950 | 32900 | 32950 | 32900 | 168 |
| 456 | 20230918 | 110200 | 2573132650 | 32900 | 32850 | 32900 | 32850 | 532 |
| 457 | 20230918 | 110100 | 2555645650 | 32850 | 32850 | 32900 | 32850 | 229 |
| 458 | 20230918 | 110000 | 2548119050 | 32800 | 32850 | 32900 | 32800 | 579 |
| 459 | 20230918 | 105900 | 2529104800 | 32850 | 32850 | 32850 | 32850 | 77 |
| 460 | 20230918 | 105800 | 2526575350 | 32850 | 32900 | 32950 | 32800 | 563 |
| 461 | 20230918 | 105700 | 2508082350 | 32950 | 32950 | 33000 | 32900 | 540 |
| 462 | 20230918 | 105600 | 2490302800 | 32900 | 32950 | 32950 | 32900 | 241 |
| 463 | 20230918 | 105500 | 2482372100 | 32950 | 32950 | 33000 | 32950 | 688 |
| 464 | 20230918 | 105400 | 2459699450 | 32900 | 33050 | 33050 | 32900 | 586 |
| 465 | 20230918 | 105300 | 2440371100 | 33050 | 33050 | 33050 | 33000 | 618 |
| 466 | 20230918 | 105200 | 2419946250 | 33000 | 33050 | 33050 | 33000 | 234 |
| 467 | 20230918 | 105100 | 2412219850 | 33000 | 32950 | 33050 | 32950 | 318 |
| 468 | 20230918 | 105000 | 2401725000 | 33000 | 33000 | 33000 | 32950 | 112 |
| 469 | 20230918 | 104900 | 2398029100 | 33000 | 32950 | 33000 | 32950 | 103 |
| 470 | 20230918 | 104800 | 2394630450 | 33000 | 33000 | 33000 | 32950 | 705 |
| 471 | 20230918 | 104700 | 2371389500 | 33000 | 33000 | 33000 | 32950 | 430 |
| 472 | 20230918 | 104600 | 2357214950 | 33000 | 33000 | 33000 | 32950 | 255 |
| 473 | 20230918 | 104500 | 2348800100 | 32950 | 33000 | 33000 | 32950 | 160 |
| 474 | 20230918 | 104400 | 2343520800 | 33000 | 32950 | 33000 | 32950 | 171 |
| 475 | 20230918 | 104300 | 2337882300 | 32950 | 33000 | 33000 | 32950 | 560 |
| 476 | 20230918 | 104200 | 2319424550 | 33000 | 33050 | 33050 | 33000 | 941 |
| 477 | 20230918 | 104100 | 2288355300 | 33050 | 33000 | 33050 | 33000 | 101 |
| 478 | 20230918 | 104000 | 2285019950 | 33050 | 33100 | 33100 | 33000 | 434 |
| 479 | 20230918 | 103900 | 2270675800 | 33100 | 33050 | 33100 | 33050 | 385 |
| 480 | 20230918 | 103800 | 2257939300 | 33000 | 33050 | 33050 | 33000 | 898 |
| 481 | 20230918 | 103700 | 2228303300 | 33050 | 33050 | 33050 | 33000 | 76 |
| 482 | 20230918 | 103600 | 2225792150 | 33050 | 33050 | 33050 | 32950 | 699 |
| 483 | 20230918 | 103500 | 2202713400 | 33050 | 33100 | 33100 | 33000 | 291 |
| 484 | 20230918 | 103400 | 2193098050 | 33050 | 33050 | 33050 | 33000 | 334 |
| 485 | 20230918 | 103300 | 2182063300 | 33050 | 33050 | 33050 | 33000 | 143 |
| 486 | 20230918 | 103200 | 2177337700 | 33050 | 33100 | 33100 | 33000 | 335 |
| 487 | 20230918 | 103100 | 2166265650 | 33100 | 33050 | 33100 | 33000 | 2094 |
| 488 | 20230918 | 103000 | 2097107750 | 33050 | 33050 | 33100 | 33050 | 209 |
| 489 | 20230918 | 102900 | 2090199450 | 33100 | 33200 | 33250 | 33050 | 1259 |
| 490 | 20230918 | 102800 | 2048486850 | 33200 | 33100 | 33200 | 33050 | 1308 |
| 491 | 20230918 | 102700 | 2005110350 | 33100 | 33050 | 33100 | 33050 | 256 |
| 492 | 20230918 | 102600 | 1996647550 | 33050 | 33050 | 33050 | 33000 | 219 |
| 493 | 20230918 | 102500 | 1989409650 | 33050 | 33000 | 33050 | 33000 | 387 |
| 494 | 20230918 | 102400 | 1976635450 | 33050 | 33050 | 33050 | 33050 | 117 |
| 495 | 20230918 | 102300 | 1972768600 | 33050 | 33050 | 33050 | 33000 | 127 |
| 496 | 20230918 | 102200 | 1968571550 | 33050 | 33050 | 33050 | 33000 | 356 |
| 497 | 20230918 | 102100 | 1956805950 | 33050 | 33050 | 33100 | 33000 | 590 |
| 498 | 20230918 | 102000 | 1937305500 | 33050 | 33050 | 33100 | 33000 | 1392 |
| 499 | 20230918 | 101900 | 1891348500 | 33050 | 33050 | 33100 | 33050 | 563 |
| 500 | 20230918 | 101800 | 1872738800 | 33100 | 33100 | 33100 | 33050 | 393 |
| 501 | 20230918 | 101700 | 1859745750 | 33050 | 33050 | 33150 | 33050 | 510 |
| 502 | 20230918 | 101600 | 1842864000 | 33100 | 33100 | 33100 | 33100 | 92 |
| 503 | 20230918 | 101500 | 1839818800 | 33100 | 33100 | 33150 | 33050 | 721 |
| 504 | 20230918 | 101400 | 1815953950 | 33100 | 33100 | 33100 | 33050 | 409 |
| 505 | 20230918 | 101300 | 1802428400 | 33050 | 33050 | 33100 | 33050 | 73 |
| 506 | 20230918 | 101200 | 1800012550 | 33100 | 33100 | 33100 | 33050 | 88 |
| 507 | 20230918 | 101100 | 1797100100 | 33100 | 33100 | 33100 | 33050 | 174 |
| 508 | 20230918 | 101000 | 1791344200 | 33050 | 33100 | 33100 | 33050 | 383 |
| 509 | 20230918 | 100900 | 1778683050 | 33050 | 33150 | 33150 | 33050 | 449 |
| 510 | 20230918 | 100800 | 1763812400 | 33150 | 33150 | 33200 | 33150 | 102 |
| 511 | 20230918 | 100700 | 1760427250 | 33150 | 33150 | 33200 | 33100 | 372 |
| 512 | 20230918 | 100600 | 1748092350 | 33150 | 33150 | 33200 | 33150 | 359 |
| 513 | 20230918 | 100500 | 1736189500 | 33200 | 33250 | 33250 | 33200 | 261 |
| 514 | 20230918 | 100400 | 1727518000 | 33250 | 33200 | 33250 | 33200 | 316 |
| 515 | 20230918 | 100300 | 1717022900 | 33250 | 33250 | 33250 | 33200 | 1078 |
| 516 | 20230918 | 100200 | 1681195650 | 33200 | 33250 | 33250 | 33200 | 234 |
| 517 | 20230918 | 100100 | 1673419450 | 33250 | 33150 | 33250 | 33150 | 2456 |
| 518 | 20230918 | 100000 | 1591886200 | 33150 | 33100 | 33150 | 33100 | 147 |
| 519 | 20230918 | 095900 | 1587015300 | 33150 | 33100 | 33150 | 33050 | 616 |
| 520 | 20230918 | 095800 | 1566620650 | 33050 | 33100 | 33100 | 33050 | 169 |
| 521 | 20230918 | 095700 | 1561027000 | 33100 | 33000 | 33100 | 33000 | 1641 |
| 522 | 20230918 | 095600 | 1506789650 | 33050 | 33050 | 33050 | 32900 | 1294 |
| 523 | 20230918 | 095500 | 1464124750 | 33000 | 33000 | 33050 | 33000 | 70 |
| 524 | 20230918 | 095400 | 1461811800 | 33000 | 33050 | 33050 | 33000 | 146 |
| 525 | 20230918 | 095300 | 1456987650 | 33050 | 33050 | 33050 | 33000 | 347 |
| 526 | 20230918 | 095200 | 1445535300 | 33000 | 33100 | 33100 | 33000 | 514 |
| 527 | 20230918 | 095100 | 1428540000 | 33100 | 33100 | 33100 | 33050 | 508 |
| 528 | 20230918 | 095000 | 1411730500 | 33050 | 33100 | 33100 | 33050 | 115 |
| 529 | 20230918 | 094900 | 1407924950 | 33100 | 33100 | 33150 | 33050 | 1574 |
| 530 | 20230918 | 094800 | 1355859800 | 33100 | 33200 | 33200 | 33000 | 1283 |
| 531 | 20230918 | 094700 | 1313446650 | 33150 | 33150 | 33150 | 33050 | 1907 |
| 532 | 20230918 | 094600 | 1250288050 | 33100 | 33150 | 33150 | 33050 | 837 |
| 533 | 20230918 | 094500 | 1222562900 | 33150 | 33000 | 33150 | 33000 | 2105 |
| 534 | 20230918 | 094400 | 1152911850 | 33050 | 33000 | 33050 | 33000 | 133 |
| 535 | 20230918 | 094300 | 1148520300 | 33000 | 33050 | 33050 | 33000 | 157 |
| 536 | 20230918 | 094200 | 1143331500 | 33000 | 33000 | 33050 | 33000 | 94 |
| 537 | 20230918 | 094100 | 1140226600 | 33050 | 33050 | 33050 | 33000 | 576 |
| 538 | 20230918 | 094000 | 1121204950 | 33050 | 33050 | 33100 | 33000 | 540 |
| 539 | 20230918 | 093900 | 1103364750 | 33100 | 33100 | 33100 | 33050 | 785 |
| 540 | 20230918 | 093800 | 1077390950 | 33050 | 33100 | 33100 | 33000 | 541 |
| 541 | 20230918 | 093700 | 1059519250 | 33000 | 33050 | 33100 | 33000 | 2231 |
| 542 | 20230918 | 093600 | 985826900 | 33050 | 32950 | 33050 | 32950 | 1802 |
| 543 | 20230918 | 093500 | 926352200 | 32950 | 32900 | 33000 | 32900 | 1501 |
| 544 | 20230918 | 093400 | 876889500 | 32900 | 32850 | 32950 | 32850 | 709 |
| 545 | 20230918 | 093300 | 853592400 | 32900 | 32900 | 32950 | 32850 | 170 |
| 546 | 20230918 | 093200 | 847997850 | 32900 | 32950 | 32950 | 32850 | 554 |
| 547 | 20230918 | 093100 | 829766000 | 32950 | 32850 | 32950 | 32800 | 875 |
| 548 | 20230918 | 093000 | 800990500 | 32850 | 32800 | 32850 | 32750 | 603 |
| 549 | 20230918 | 092900 | 781216700 | 32750 | 32800 | 32850 | 32750 | 1405 |
| 550 | 20230918 | 092800 | 735142000 | 32800 | 32800 | 32850 | 32750 | 1673 |
| 551 | 20230918 | 092700 | 680231100 | 32800 | 32700 | 32800 | 32650 | 1677 |
| 552 | 20230918 | 092600 | 625322600 | 32650 | 32650 | 32700 | 32650 | 514 |
| 553 | 20230918 | 092500 | 608538350 | 32650 | 32650 | 32650 | 32600 | 659 |
| 554 | 20230918 | 092400 | 587024250 | 32700 | 32650 | 32700 | 32650 | 309 |
| 555 | 20230918 | 092300 | 576927850 | 32650 | 32550 | 32650 | 32500 | 1255 |
| 556 | 20230918 | 092200 | 536002650 | 32550 | 32550 | 32550 | 32500 | 719 |
| 557 | 20230918 | 092100 | 512604200 | 32550 | 32500 | 32550 | 32500 | 1489 |
| 558 | 20230918 | 092000 | 464200850 | 32500 | 32400 | 32500 | 32400 | 1900 |
| 559 | 20230918 | 091900 | 402540650 | 32350 | 32400 | 32450 | 32300 | 650 |
| 560 | 20230918 | 091800 | 381494900 | 32400 | 32350 | 32400 | 32350 | 231 |
| 561 | 20230918 | 091700 | 374012800 | 32400 | 32300 | 32400 | 32300 | 305 |
| 562 | 20230918 | 091600 | 364142350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 563 | 20230918 | 091500 | 364142350 | 32350 | 32250 | 32350 | 32200 | 1618 |
| 564 | 20230918 | 091400 | 311923050 | 32200 | 32200 | 32200 | 32200 | 307 |
| 565 | 20230918 | 091300 | 302037650 | 32200 | 32150 | 32200 | 32150 | 314 |
| 566 | 20230918 | 091200 | 291937500 | 32150 | 32100 | 32250 | 32100 | 439 |
| 567 | 20230918 | 091100 | 277818350 | 32150 | 32100 | 32200 | 32050 | 780 |
| 568 | 20230918 | 091000 | 252773950 | 32100 | 32300 | 32300 | 32100 | 952 |
| 569 | 20230918 | 090900 | 222127800 | 32250 | 32350 | 32350 | 32250 | 1117 |
| 570 | 20230918 | 090800 | 186074600 | 32350 | 32350 | 32400 | 32300 | 218 |
| 571 | 20230918 | 090700 | 179020100 | 32300 | 32250 | 32300 | 32250 | 67 |
| 572 | 20230918 | 090600 | 176856100 | 32300 | 32300 | 32350 | 32250 | 324 |
| 573 | 20230918 | 090500 | 166387800 | 32350 | 32450 | 32500 | 32350 | 383 |
| 574 | 20230918 | 090400 | 153964050 | 32450 | 32300 | 32450 | 32300 | 1097 |
| 575 | 20230918 | 090300 | 118463650 | 32300 | 32200 | 32350 | 32200 | 1065 |
| 576 | 20230918 | 090200 | 84121950 | 32250 | 32150 | 32250 | 32100 | 1210 |
| 577 | 20230918 | 090100 | 45199150 | 32150 | 32400 | 32400 | 32150 | 439 |
| 578 | 20230918 | 090000 | 31028950 | 32350 | 32250 | 32500 | 32250 | 958 |