32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 3 | 20230918 | 184400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230918 | 184300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230918 | 184200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230918 | 184100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230918 | 184000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230918 | 183900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230918 | 183800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230918 | 183700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230918 | 183600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230918 | 183500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230918 | 183400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230918 | 183300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230918 | 183200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230918 | 183100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230918 | 183000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230918 | 182900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230918 | 182800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230918 | 182700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230918 | 182600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230918 | 182500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230918 | 182400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230918 | 182300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230918 | 182200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230918 | 182100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230918 | 182000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230918 | 181900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230918 | 181800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230918 | 181700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230918 | 181600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230918 | 181500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 33 | 20230918 | 181400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230918 | 181300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230918 | 181200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230918 | 181100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230918 | 181000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230918 | 180900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230918 | 180800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230918 | 180700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230918 | 180600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230918 | 180500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230918 | 180400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230918 | 180300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230918 | 180200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230918 | 180100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230918 | 180000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230918 | 175900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230918 | 175800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230918 | 175700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230918 | 175600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230918 | 175500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230918 | 175400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230918 | 175300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230918 | 175200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230918 | 175100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230918 | 175000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230918 | 174900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230918 | 174800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230918 | 174700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230918 | 174600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230918 | 174500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 63 | 20230918 | 174400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230918 | 174300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230918 | 174200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230918 | 174100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230918 | 174000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230918 | 173900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230918 | 173800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230918 | 173700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230918 | 173600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230918 | 173500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230918 | 173400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230918 | 173300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230918 | 173200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230918 | 173100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230918 | 173000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230918 | 172900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230918 | 172800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230918 | 172700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230918 | 172600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230918 | 172500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230918 | 172400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230918 | 172300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230918 | 172200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230918 | 172100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230918 | 172000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230918 | 171900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230918 | 171800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230918 | 171700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230918 | 171600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230918 | 171500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 93 | 20230918 | 171400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230918 | 171300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230918 | 171200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230918 | 171100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230918 | 171000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230918 | 170900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230918 | 170800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230918 | 170700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230918 | 170600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230918 | 170500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230918 | 170400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230918 | 170300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230918 | 170200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230918 | 170100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230918 | 170000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230918 | 165900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230918 | 165800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230918 | 165700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230918 | 165600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230918 | 165500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230918 | 165400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230918 | 165300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230918 | 165200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230918 | 165100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230918 | 165000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230918 | 164900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230918 | 164800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230918 | 164700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230918 | 164600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230918 | 164500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 123 | 20230918 | 164400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230918 | 164300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230918 | 164200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230918 | 164100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230918 | 164000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230918 | 163900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230918 | 163800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230918 | 163700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230918 | 163600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230918 | 163500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230918 | 163400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230918 | 163300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230918 | 163200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230918 | 163100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230918 | 163000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230918 | 162900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230918 | 162800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230918 | 162700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230918 | 162600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230918 | 162500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230918 | 162400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230918 | 162300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230918 | 162200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230918 | 162100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230918 | 162000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230918 | 161900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230918 | 161800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230918 | 161700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230918 | 161600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230918 | 161500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 153 | 20230918 | 161400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230918 | 161300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230918 | 161200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230918 | 161100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230918 | 161000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230918 | 160900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230918 | 160800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230918 | 160700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230918 | 160600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230918 | 160500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230918 | 160400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230918 | 160300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230918 | 160200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230918 | 160100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230918 | 160000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230918 | 155900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230918 | 155800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230918 | 155700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230918 | 155600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230918 | 155500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230918 | 155400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230918 | 155300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230918 | 155200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230918 | 155100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230918 | 155000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230918 | 154900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230918 | 154800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230918 | 154700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230918 | 154600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230918 | 154500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 183 | 20230918 | 154400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230918 | 154300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20230918 | 154200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230918 | 154100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230918 | 154000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230918 | 153900 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230918 | 153800 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230918 | 153700 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230918 | 153600 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230918 | 153500 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230918 | 153400 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230918 | 153300 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230918 | 153200 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20230918 | 153100 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20230918 | 153000 | 303660483850 | 45350 | 45350 | 45350 | 45350 | 1310 |
| 198 | 20230918 | 152900 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20230918 | 152800 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20230918 | 152700 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20230918 | 152600 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20230918 | 152500 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20230918 | 152400 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20230918 | 152300 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20230918 | 152200 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20230918 | 152100 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20230918 | 152000 | 303601075350 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20230918 | 151900 | 303601075350 | 45350 | 45250 | 45400 | 45150 | 4676 |
| 209 | 20230918 | 151800 | 303389205500 | 45250 | 45150 | 45300 | 45150 | 2065 |
| 210 | 20230918 | 151700 | 303295714650 | 45250 | 45100 | 45250 | 45100 | 13253 |
| 211 | 20230918 | 151600 | 302697116600 | 45100 | 45100 | 45150 | 45000 | 3510 |
| 212 | 20230918 | 151500 | 302538660350 | 45100 | 45100 | 45100 | 45100 | 597 |
| 213 | 20230918 | 151400 | 302511735650 | 45100 | 45000 | 45150 | 45000 | 4108 |
| 214 | 20230918 | 151300 | 302326595900 | 44850 | 44800 | 44950 | 44800 | 1891 |
| 215 | 20230918 | 151200 | 302241657400 | 44800 | 44850 | 44850 | 44800 | 1555 |
| 216 | 20230918 | 151100 | 302171992800 | 44850 | 44900 | 44900 | 44850 | 1114 |
| 217 | 20230918 | 151000 | 302122029850 | 44900 | 45050 | 45050 | 44900 | 539 |
| 218 | 20230918 | 150900 | 302097825550 | 44950 | 44850 | 44950 | 44850 | 1635 |
| 219 | 20230918 | 150800 | 302024420700 | 44850 | 44900 | 44900 | 44850 | 4764 |
| 220 | 20230918 | 150700 | 301810599200 | 44900 | 45050 | 45050 | 44900 | 2503 |
| 221 | 20230918 | 150600 | 301698003250 | 45050 | 45100 | 45100 | 45050 | 470 |
| 222 | 20230918 | 150500 | 301676825050 | 45100 | 45100 | 45100 | 45100 | 4 |
| 223 | 20230918 | 150400 | 301676644650 | 45050 | 45050 | 45050 | 45050 | 501 |
| 224 | 20230918 | 150300 | 301654074600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230918 | 150200 | 301654074600 | 45050 | 45100 | 45100 | 45050 | 66 |
| 226 | 20230918 | 150100 | 301651098250 | 45100 | 45100 | 45100 | 45100 | 59 |
| 227 | 20230918 | 150000 | 301648437350 | 45100 | 45100 | 45100 | 45100 | 1 |
| 228 | 20230918 | 145900 | 301648392250 | 45050 | 45050 | 45050 | 45050 | 2 |
| 229 | 20230918 | 145800 | 301648302150 | 45050 | 45100 | 45100 | 45050 | 1381 |
| 230 | 20230918 | 145700 | 301586026550 | 45100 | 45000 | 45100 | 45000 | 956 |
| 231 | 20230918 | 145600 | 301542918750 | 45050 | 44950 | 45050 | 44950 | 1424 |
| 232 | 20230918 | 145500 | 301478788950 | 44950 | 45100 | 45100 | 44950 | 923 |
| 233 | 20230918 | 145400 | 301437227350 | 45100 | 45050 | 45100 | 45000 | 966 |
| 234 | 20230918 | 145300 | 301393688550 | 45050 | 45200 | 45200 | 45050 | 1533 |
| 235 | 20230918 | 145200 | 301324550650 | 45200 | 45100 | 45200 | 45100 | 2 |
| 236 | 20230918 | 145100 | 301324460350 | 45100 | 45050 | 45100 | 45050 | 674 |
| 237 | 20230918 | 145000 | 301294086500 | 45050 | 45000 | 45050 | 45000 | 102 |
| 238 | 20230918 | 144900 | 301289491450 | 45000 | 45050 | 45050 | 45000 | 5396 |
| 239 | 20230918 | 144800 | 301046548550 | 45050 | 45150 | 45150 | 45050 | 3795 |
| 240 | 20230918 | 144700 | 300875368000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20230918 | 144600 | 300875368000 | 45150 | 45200 | 45200 | 45150 | 2265 |
| 242 | 20230918 | 144500 | 300773090450 | 45200 | 45300 | 45300 | 45200 | 4473 |
| 243 | 20230918 | 144400 | 300570681000 | 45300 | 45300 | 45300 | 45300 | 845 |
| 244 | 20230918 | 144300 | 300532402500 | 45300 | 45300 | 45300 | 45300 | 1 |
| 245 | 20230918 | 144200 | 300532357200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20230918 | 144100 | 300532357200 | 45300 | 45300 | 45300 | 45300 | 1 |
| 247 | 20230918 | 144000 | 300532311900 | 45300 | 45300 | 45300 | 45300 | 1 |
| 248 | 20230918 | 143900 | 300532266600 | 45300 | 45300 | 45300 | 45300 | 500 |
| 249 | 20230918 | 143800 | 300509616600 | 45300 | 45300 | 45300 | 45300 | 25 |
| 250 | 20230918 | 143700 | 300508484100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20230918 | 143600 | 300508484100 | 45300 | 45300 | 45300 | 45300 | 20 |
| 252 | 20230918 | 143500 | 300507578100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20230918 | 143400 | 300507578100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20230918 | 143300 | 300507578100 | 45300 | 45300 | 45300 | 45300 | 1 |
| 255 | 20230918 | 143200 | 300507532800 | 45250 | 45300 | 45300 | 45250 | 600 |
| 256 | 20230918 | 143100 | 300480352850 | 45300 | 45300 | 45300 | 45300 | 1391 |
| 257 | 20230918 | 143000 | 300417340550 | 45250 | 45300 | 45300 | 45250 | 3 |
| 258 | 20230918 | 142900 | 300417204750 | 45300 | 45300 | 45300 | 45300 | 10 |
| 259 | 20230918 | 142800 | 300416751750 | 45300 | 45350 | 45350 | 45300 | 322 |
| 260 | 20230918 | 142700 | 300402165050 | 45350 | 45350 | 45350 | 45350 | 2 |
| 261 | 20230918 | 142600 | 300402074350 | 45300 | 45300 | 45300 | 45300 | 1155 |
| 262 | 20230918 | 142500 | 300349752850 | 45300 | 45300 | 45300 | 45300 | 2158 |
| 263 | 20230918 | 142400 | 300251995450 | 45350 | 45350 | 45350 | 45350 | 2 |
| 264 | 20230918 | 142300 | 300251904750 | 45300 | 45300 | 45300 | 45300 | 0 |
| 265 | 20230918 | 142200 | 300251904750 | 45300 | 45350 | 45350 | 45300 | 2198 |
| 266 | 20230918 | 142100 | 300152305750 | 45400 | 45400 | 45400 | 45400 | 0 |
| 267 | 20230918 | 142000 | 300152305750 | 45400 | 45350 | 45400 | 45350 | 34 |
| 268 | 20230918 | 141900 | 300150763250 | 45400 | 45450 | 45450 | 45400 | 849 |
| 269 | 20230918 | 141800 | 300112218550 | 45400 | 45400 | 45400 | 45400 | 1402 |
| 270 | 20230918 | 141700 | 300048567750 | 45400 | 45400 | 45400 | 45400 | 1 |
| 271 | 20230918 | 141600 | 300048522350 | 45450 | 45450 | 45450 | 45450 | 2 |
| 272 | 20230918 | 141500 | 300048431450 | 45450 | 45450 | 45450 | 45450 | 1334 |
| 273 | 20230918 | 141400 | 299987801150 | 45400 | 45400 | 45400 | 45400 | 2791 |
| 274 | 20230918 | 141300 | 299861089750 | 45350 | 45350 | 45400 | 45350 | 1313 |
| 275 | 20230918 | 141200 | 299801545150 | 45350 | 45400 | 45400 | 45350 | 890 |
| 276 | 20230918 | 141100 | 299761154150 | 45400 | 45400 | 45400 | 45400 | 603 |
| 277 | 20230918 | 141000 | 299733777950 | 45450 | 45450 | 45450 | 45450 | 0 |
| 278 | 20230918 | 140900 | 299733777950 | 45450 | 45450 | 45450 | 45450 | 952 |
| 279 | 20230918 | 140800 | 299690509550 | 45450 | 45450 | 45450 | 45450 | 50 |
| 280 | 20230918 | 140700 | 299688237050 | 45450 | 45450 | 45450 | 45450 | 50 |
| 281 | 20230918 | 140600 | 299685964550 | 45500 | 45550 | 45550 | 45450 | 1525 |
| 282 | 20230918 | 140500 | 299616541050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20230918 | 140400 | 299616541050 | 45600 | 45600 | 45600 | 45600 | 10 |
| 284 | 20230918 | 140300 | 299616085050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20230918 | 140200 | 299616085050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20230918 | 140100 | 299616085050 | 45600 | 45500 | 45600 | 45500 | 4455 |
| 287 | 20230918 | 140000 | 299413253400 | 45450 | 45450 | 45450 | 45450 | 322 |
| 288 | 20230918 | 135900 | 299398618500 | 45450 | 45500 | 45500 | 45450 | 1077 |
| 289 | 20230918 | 135800 | 299349617000 | 45550 | 45550 | 45550 | 45550 | 757 |
| 290 | 20230918 | 135700 | 299315135650 | 45600 | 45550 | 45600 | 45550 | 7011 |
| 291 | 20230918 | 135600 | 298995494050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20230918 | 135500 | 298995494050 | 45600 | 45650 | 45700 | 45550 | 1884 |
| 293 | 20230918 | 135400 | 298909572900 | 45650 | 45650 | 45650 | 45600 | 2114 |
| 294 | 20230918 | 135300 | 298813080800 | 45600 | 45600 | 45700 | 45600 | 6412 |
| 295 | 20230918 | 135200 | 298520562300 | 45600 | 45500 | 45600 | 45500 | 4542 |
| 296 | 20230918 | 135100 | 298313820200 | 45450 | 45450 | 45450 | 45450 | 479 |
| 297 | 20230918 | 135000 | 298292049650 | 45450 | 45400 | 45450 | 45400 | 1248 |
| 298 | 20230918 | 134900 | 298235338850 | 45450 | 45450 | 45500 | 45400 | 1273 |
| 299 | 20230918 | 134800 | 298177508150 | 45450 | 45450 | 45450 | 45450 | 16 |
| 300 | 20230918 | 134700 | 298176780950 | 45450 | 45400 | 45450 | 45350 | 4904 |
| 301 | 20230918 | 134600 | 297954085350 | 45400 | 45400 | 45400 | 45400 | 5 |
| 302 | 20230918 | 134500 | 297953858350 | 45400 | 45400 | 45400 | 45400 | 859 |
| 303 | 20230918 | 134400 | 297914859750 | 45400 | 45350 | 45400 | 45350 | 51 |
| 304 | 20230918 | 134300 | 297912546850 | 45350 | 45400 | 45400 | 45350 | 4 |
| 305 | 20230918 | 134200 | 297912365400 | 45400 | 45350 | 45450 | 45350 | 7126 |
| 306 | 20230918 | 134100 | 297588984300 | 45300 | 45300 | 45350 | 45300 | 822 |
| 307 | 20230918 | 134000 | 297551747050 | 45300 | 45300 | 45300 | 45300 | 14 |
| 308 | 20230918 | 133900 | 297551112850 | 45300 | 45250 | 45300 | 45250 | 1701 |
| 309 | 20230918 | 133800 | 297474057650 | 45300 | 45250 | 45300 | 45250 | 2662 |
| 310 | 20230918 | 133700 | 297353519950 | 45250 | 45250 | 45250 | 45250 | 3997 |
| 311 | 20230918 | 133600 | 297172655700 | 45200 | 45250 | 45300 | 45200 | 1704 |
| 312 | 20230918 | 133500 | 297095551050 | 45250 | 45250 | 45250 | 45200 | 2665 |
| 313 | 20230918 | 133400 | 296974971700 | 45250 | 45300 | 45300 | 45250 | 6 |
| 314 | 20230918 | 133300 | 296974700150 | 45250 | 45250 | 45300 | 45250 | 1944 |
| 315 | 20230918 | 133200 | 296886734000 | 45250 | 45150 | 45250 | 45150 | 2206 |
| 316 | 20230918 | 133100 | 296787011650 | 45200 | 45200 | 45200 | 45200 | 1019 |
| 317 | 20230918 | 133000 | 296740952850 | 45250 | 45400 | 45400 | 45250 | 2985 |
| 318 | 20230918 | 132900 | 296605763800 | 45350 | 45200 | 45350 | 45200 | 4705 |
| 319 | 20230918 | 132800 | 296392578450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 320 | 20230918 | 132700 | 296392578450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 321 | 20230918 | 132600 | 296392578450 | 45250 | 45250 | 45250 | 45250 | 1713 |
| 322 | 20230918 | 132500 | 296315065200 | 45250 | 45250 | 45350 | 45200 | 2814 |
| 323 | 20230918 | 132400 | 296187659750 | 45300 | 45250 | 45300 | 45250 | 10 |
| 324 | 20230918 | 132300 | 296187207000 | 45250 | 45250 | 45250 | 45250 | 1 |
| 325 | 20230918 | 132200 | 296187161750 | 45300 | 45300 | 45300 | 45300 | 10 |
| 326 | 20230918 | 132100 | 296186708750 | 45300 | 45250 | 45350 | 45250 | 3824 |
| 327 | 20230918 | 132000 | 296013636450 | 45250 | 45200 | 45250 | 45200 | 53 |
| 328 | 20230918 | 131900 | 296011239350 | 45250 | 45200 | 45250 | 45150 | 3637 |
| 329 | 20230918 | 131800 | 295846852650 | 45250 | 45200 | 45250 | 45200 | 2502 |
| 330 | 20230918 | 131700 | 295733750050 | 45200 | 45150 | 45200 | 45150 | 66 |
| 331 | 20230918 | 131600 | 295730769550 | 45200 | 45050 | 45200 | 45000 | 548 |
| 332 | 20230918 | 131500 | 295706042050 | 44950 | 44950 | 44950 | 44950 | 25 |
| 333 | 20230918 | 131400 | 295704918300 | 45000 | 45050 | 45050 | 45000 | 76 |
| 334 | 20230918 | 131300 | 295701498250 | 45150 | 45150 | 45150 | 45000 | 52 |
| 335 | 20230918 | 131200 | 295699157650 | 45150 | 45050 | 45150 | 45000 | 2041 |
| 336 | 20230918 | 131100 | 295607133450 | 45100 | 44700 | 45100 | 44700 | 28944 |
| 337 | 20230918 | 131000 | 294306043000 | 44650 | 44750 | 44750 | 44650 | 1344 |
| 338 | 20230918 | 130900 | 294246010750 | 44700 | 44900 | 44900 | 44700 | 11305 |
| 339 | 20230918 | 130800 | 293739459500 | 44900 | 44900 | 44900 | 44850 | 2371 |
| 340 | 20230918 | 130700 | 293633031100 | 45100 | 45000 | 45100 | 44900 | 22612 |
| 341 | 20230918 | 130600 | 292615905250 | 45000 | 45150 | 45300 | 44950 | 36828 |
| 342 | 20230918 | 130500 | 290952497850 | 45250 | 44900 | 45250 | 44850 | 34145 |
| 343 | 20230918 | 130400 | 289413843200 | 45050 | 45000 | 45100 | 44900 | 21995 |
| 344 | 20230918 | 130300 | 288423839550 | 45050 | 45000 | 45050 | 44900 | 17506 |
| 345 | 20230918 | 130200 | 287635485650 | 45000 | 44900 | 45050 | 44800 | 11851 |
| 346 | 20230918 | 130100 | 287103297100 | 44950 | 45000 | 45050 | 44850 | 9985 |
| 347 | 20230918 | 130000 | 286654754450 | 44950 | 45350 | 45400 | 44950 | 58511 |
| 348 | 20230918 | 125900 | 284015854600 | 45400 | 45300 | 45450 | 45150 | 37491 |
| 349 | 20230918 | 125800 | 282317542950 | 45250 | 45450 | 45450 | 45150 | 44356 |
| 350 | 20230918 | 125700 | 280309510250 | 45400 | 45300 | 45450 | 45200 | 49689 |
| 351 | 20230918 | 125600 | 278058139150 | 45250 | 45600 | 45600 | 45100 | 20679 |
| 352 | 20230918 | 125500 | 277121543050 | 45600 | 45600 | 45600 | 45500 | 14 |
| 353 | 20230918 | 125400 | 277120905350 | 45600 | 45550 | 45600 | 45550 | 16 |
| 354 | 20230918 | 125300 | 277120176150 | 45550 | 45700 | 45700 | 45300 | 5986 |
| 355 | 20230918 | 125200 | 276847740250 | 45700 | 45700 | 45900 | 45650 | 2220 |
| 356 | 20230918 | 125100 | 276746109500 | 45750 | 46150 | 46150 | 45750 | 8741 |
| 357 | 20230918 | 125000 | 276344582600 | 46150 | 46300 | 46300 | 46100 | 5763 |
| 358 | 20230918 | 124900 | 276078523500 | 46300 | 46300 | 46300 | 46300 | 591 |
| 359 | 20230918 | 124800 | 276051160200 | 46300 | 46550 | 46550 | 46300 | 10299 |
| 360 | 20230918 | 124700 | 275573102650 | 46550 | 46500 | 46850 | 46450 | 45819 |
| 361 | 20230918 | 124600 | 273434797650 | 46500 | 46500 | 46750 | 46500 | 25397 |
| 362 | 20230918 | 124500 | 272251741950 | 46500 | 46600 | 46800 | 46400 | 31465 |
| 363 | 20230918 | 124400 | 270785803150 | 46600 | 46750 | 46900 | 46450 | 26090 |
| 364 | 20230918 | 124300 | 269569004250 | 46800 | 46400 | 47000 | 46350 | 25330 |
| 365 | 20230918 | 124200 | 268385584850 | 46400 | 46300 | 46500 | 46100 | 15469 |
| 366 | 20230918 | 124100 | 267670795900 | 46250 | 46700 | 46700 | 46250 | 10842 |
| 367 | 20230918 | 124000 | 267167804650 | 46700 | 46450 | 46700 | 46450 | 2119 |
| 368 | 20230918 | 123900 | 267069151350 | 46450 | 46200 | 46500 | 46200 | 2865 |
| 369 | 20230918 | 123800 | 266936171300 | 46150 | 46300 | 46400 | 46100 | 15223 |
| 370 | 20230918 | 123700 | 266232263800 | 46300 | 46400 | 46400 | 46150 | 11999 |
| 371 | 20230918 | 123600 | 265676950050 | 46400 | 46300 | 46500 | 46150 | 18729 |
| 372 | 20230918 | 123500 | 264809607500 | 46350 | 46300 | 46400 | 46150 | 26929 |
| 373 | 20230918 | 123400 | 263563209200 | 46300 | 46300 | 46350 | 46300 | 8565 |
| 374 | 20230918 | 123300 | 263166375400 | 46350 | 46250 | 46450 | 46200 | 21411 |
| 375 | 20230918 | 123200 | 262174670750 | 46200 | 46300 | 46450 | 46200 | 23231 |
| 376 | 20230918 | 123100 | 261099230950 | 46300 | 46250 | 46450 | 46200 | 16644 |
| 377 | 20230918 | 123000 | 260329141550 | 46250 | 46300 | 46550 | 46250 | 8328 |
| 378 | 20230918 | 122900 | 259943118000 | 46250 | 46250 | 46500 | 46250 | 18059 |
| 379 | 20230918 | 122800 | 259106860350 | 46200 | 46500 | 46500 | 46200 | 18014 |
| 380 | 20230918 | 122700 | 258272398100 | 46400 | 46550 | 46550 | 46300 | 16285 |
| 381 | 20230918 | 122600 | 257516371000 | 46350 | 46300 | 46550 | 46200 | 36240 |
| 382 | 20230918 | 122500 | 255835196300 | 46200 | 46650 | 46650 | 46200 | 24372 |
| 383 | 20230918 | 122400 | 254704521200 | 46650 | 46600 | 46700 | 46600 | 2836 |
| 384 | 20230918 | 122300 | 254572097550 | 46600 | 46650 | 46700 | 46600 | 2829 |
| 385 | 20230918 | 122200 | 254440085900 | 46650 | 46650 | 46700 | 46650 | 1927 |
| 386 | 20230918 | 122100 | 254350129150 | 46700 | 46700 | 46700 | 46700 | 615 |
| 387 | 20230918 | 122000 | 254321408650 | 46750 | 46750 | 46750 | 46750 | 1244 |
| 388 | 20230918 | 121900 | 254263251650 | 46750 | 46750 | 46750 | 46700 | 3 |
| 389 | 20230918 | 121800 | 254263111450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 390 | 20230918 | 121700 | 254263111450 | 46750 | 46750 | 46750 | 46700 | 1069 |
| 391 | 20230918 | 121600 | 254213135750 | 46750 | 46700 | 46750 | 46700 | 46 |
| 392 | 20230918 | 121500 | 254210986300 | 46750 | 46750 | 46750 | 46750 | 528 |
| 393 | 20230918 | 121400 | 254186302300 | 46750 | 46750 | 46750 | 46750 | 0 |
| 394 | 20230918 | 121300 | 254186302300 | 46750 | 46750 | 46750 | 46750 | 1 |
| 395 | 20230918 | 121200 | 254186255550 | 46700 | 46700 | 46700 | 46700 | 85 |
| 396 | 20230918 | 121100 | 254182286050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 397 | 20230918 | 121000 | 254182286050 | 46700 | 46750 | 46750 | 46700 | 277 |
| 398 | 20230918 | 120900 | 254169350100 | 46700 | 46700 | 46700 | 46700 | 36 |
| 399 | 20230918 | 120800 | 254167668900 | 46750 | 46750 | 46750 | 46750 | 1596 |
| 400 | 20230918 | 120700 | 254093055900 | 46650 | 46750 | 46750 | 46650 | 4 |
| 401 | 20230918 | 120600 | 254092869200 | 46650 | 46650 | 46650 | 46650 | 35 |
| 402 | 20230918 | 120500 | 254091236450 | 46750 | 46750 | 46750 | 46750 | 7 |
| 403 | 20230918 | 120400 | 254090909200 | 46650 | 46750 | 46750 | 46650 | 1119 |
| 404 | 20230918 | 120300 | 254038596050 | 46700 | 46700 | 46700 | 46700 | 1 |
| 405 | 20230918 | 120200 | 254038549350 | 46700 | 46700 | 46700 | 46700 | 65 |
| 406 | 20230918 | 120100 | 254035513850 | 46700 | 46750 | 46750 | 46700 | 44 |
| 407 | 20230918 | 120000 | 254033457000 | 46750 | 46650 | 46750 | 46650 | 5523 |
| 408 | 20230918 | 115900 | 253775311650 | 46700 | 46700 | 46700 | 46700 | 16 |
| 409 | 20230918 | 115800 | 253774564450 | 46650 | 46650 | 46700 | 46650 | 1510 |
| 410 | 20230918 | 115700 | 253704053450 | 46650 | 46700 | 46700 | 46650 | 768 |
| 411 | 20230918 | 115600 | 253668187900 | 46750 | 46750 | 46750 | 46750 | 2717 |
| 412 | 20230918 | 115500 | 253541168150 | 46750 | 46650 | 46750 | 46650 | 1973 |
| 413 | 20230918 | 115400 | 253448961350 | 46650 | 46750 | 46750 | 46650 | 39 |
| 414 | 20230918 | 115300 | 253447141000 | 46750 | 46700 | 46750 | 46650 | 6126 |
| 415 | 20230918 | 115200 | 253161054300 | 46700 | 46950 | 46950 | 46700 | 6384 |
| 416 | 20230918 | 115100 | 252862278800 | 46950 | 46750 | 46950 | 46750 | 5146 |
| 417 | 20230918 | 115000 | 252621269450 | 46750 | 46800 | 46800 | 46750 | 1268 |
| 418 | 20230918 | 114900 | 252561928100 | 46800 | 46850 | 46850 | 46800 | 45 |
| 419 | 20230918 | 114800 | 252559821900 | 46800 | 46800 | 46800 | 46800 | 5 |
| 420 | 20230918 | 114700 | 252559587900 | 46800 | 46800 | 46800 | 46750 | 3915 |
| 421 | 20230918 | 114600 | 252376402600 | 46800 | 46700 | 46800 | 46700 | 1678 |
| 422 | 20230918 | 114500 | 252297874800 | 46800 | 46800 | 46800 | 46600 | 2944 |
| 423 | 20230918 | 114400 | 252160101550 | 46600 | 46850 | 46850 | 46600 | 2572 |
| 424 | 20230918 | 114300 | 252039983550 | 46850 | 46850 | 46900 | 46850 | 165 |
| 425 | 20230918 | 114200 | 252032253250 | 46850 | 46850 | 46850 | 46650 | 4556 |
| 426 | 20230918 | 114100 | 251819115750 | 46750 | 46950 | 46950 | 46700 | 8711 |
| 427 | 20230918 | 114000 | 251411560700 | 46950 | 46800 | 46950 | 46750 | 11091 |
| 428 | 20230918 | 113900 | 250892129850 | 46800 | 46850 | 46850 | 46750 | 3636 |
| 429 | 20230918 | 113800 | 250721896050 | 46850 | 46600 | 46850 | 46600 | 17387 |
| 430 | 20230918 | 113700 | 249908431750 | 46600 | 46650 | 46750 | 46600 | 1062 |
| 431 | 20230918 | 113600 | 249858922550 | 46650 | 46750 | 46800 | 46650 | 1514 |
| 432 | 20230918 | 113500 | 249788143400 | 46800 | 46850 | 46850 | 46650 | 19720 |
| 433 | 20230918 | 113400 | 248865486950 | 46650 | 46650 | 46850 | 46550 | 36859 |
| 434 | 20230918 | 113300 | 247144239150 | 46650 | 46600 | 46650 | 46250 | 21934 |
| 435 | 20230918 | 113200 | 246126176500 | 46600 | 46600 | 46600 | 46300 | 16998 |
| 436 | 20230918 | 113100 | 245336391150 | 46600 | 46250 | 46650 | 46250 | 34098 |
| 437 | 20230918 | 113000 | 243748844850 | 46250 | 46300 | 46400 | 46200 | 2697 |
| 438 | 20230918 | 112900 | 243624135450 | 46400 | 46550 | 46650 | 46200 | 35177 |
| 439 | 20230918 | 112800 | 241991397950 | 46650 | 46400 | 46650 | 46200 | 59150 |
| 440 | 20230918 | 112700 | 239244913700 | 46400 | 46200 | 46750 | 46200 | 56736 |
| 441 | 20230918 | 112600 | 236602288700 | 46200 | 46350 | 46600 | 46100 | 43271 |
| 442 | 20230918 | 112500 | 234594890050 | 46350 | 46350 | 46350 | 46050 | 22369 |
| 443 | 20230918 | 112400 | 233560101250 | 46450 | 46300 | 46650 | 46000 | 59568 |
| 444 | 20230918 | 112300 | 230799347300 | 46300 | 46600 | 46700 | 46300 | 24883 |
| 445 | 20230918 | 112200 | 229640674700 | 46600 | 45900 | 46600 | 45900 | 25680 |
| 446 | 20230918 | 112100 | 228451302650 | 45900 | 45900 | 45900 | 45800 | 2777 |
| 447 | 20230918 | 112000 | 228323897300 | 45900 | 46500 | 46500 | 45900 | 16112 |
| 448 | 20230918 | 111900 | 227580248000 | 46500 | 46500 | 46500 | 46500 | 1727 |
| 449 | 20230918 | 111800 | 227499942500 | 46550 | 46250 | 46600 | 46250 | 28597 |
| 450 | 20230918 | 111700 | 226170256750 | 46200 | 46350 | 46650 | 46200 | 37244 |
| 451 | 20230918 | 111600 | 224439459200 | 46350 | 46150 | 46650 | 46150 | 39342 |
| 452 | 20230918 | 111500 | 222613263400 | 46350 | 46200 | 46450 | 46050 | 17510 |
| 453 | 20230918 | 111400 | 221803497300 | 46200 | 46850 | 46900 | 46050 | 100764 |
| 454 | 20230918 | 111300 | 217130585500 | 46850 | 46000 | 46850 | 45850 | 146962 |
| 455 | 20230918 | 111200 | 210309449900 | 46000 | 46550 | 46700 | 46000 | 93441 |
| 456 | 20230918 | 111100 | 205985785550 | 46650 | 46150 | 46750 | 46150 | 49509 |
| 457 | 20230918 | 111000 | 203680937450 | 46150 | 46200 | 46500 | 46150 | 64575 |
| 458 | 20230918 | 110900 | 200688697000 | 46350 | 46350 | 46650 | 46200 | 86767 |
| 459 | 20230918 | 110800 | 196663751650 | 46300 | 46150 | 46650 | 46000 | 70448 |
| 460 | 20230918 | 110700 | 193396824050 | 46150 | 46300 | 46700 | 46150 | 57752 |
| 461 | 20230918 | 110600 | 190714292650 | 46300 | 45900 | 46300 | 45900 | 40009 |
| 462 | 20230918 | 110500 | 188867339450 | 45850 | 45850 | 45850 | 45700 | 4929 |
| 463 | 20230918 | 110400 | 188641570800 | 45850 | 45900 | 45900 | 45850 | 1516 |
| 464 | 20230918 | 110300 | 188571986750 | 45900 | 45800 | 45950 | 45800 | 2850 |
| 465 | 20230918 | 110200 | 188441165650 | 45850 | 45900 | 46050 | 45850 | 6134 |
| 466 | 20230918 | 110100 | 188159423550 | 45900 | 46000 | 46100 | 45800 | 12327 |
| 467 | 20230918 | 110000 | 187591953450 | 46000 | 45950 | 46200 | 45800 | 48428 |
| 468 | 20230918 | 105900 | 185366158450 | 46200 | 45850 | 46200 | 45800 | 108821 |
| 469 | 20230918 | 105800 | 180357391900 | 45850 | 45850 | 46300 | 45800 | 94720 |
| 470 | 20230918 | 105700 | 175998726050 | 45900 | 45750 | 46550 | 45750 | 126304 |
| 471 | 20230918 | 105600 | 170163220400 | 45750 | 45950 | 46200 | 45400 | 104917 |
| 472 | 20230918 | 105500 | 165343757350 | 46000 | 46000 | 46100 | 45800 | 115179 |
| 473 | 20230918 | 105400 | 160047536800 | 45950 | 46200 | 46300 | 45900 | 92701 |
| 474 | 20230918 | 105300 | 155769410850 | 46200 | 45800 | 46200 | 45750 | 119816 |
| 475 | 20230918 | 105200 | 150256410900 | 45800 | 46000 | 46150 | 45800 | 129881 |
| 476 | 20230918 | 105100 | 144281122350 | 46050 | 46100 | 46300 | 45800 | 72723 |
| 477 | 20230918 | 105000 | 140936334700 | 46100 | 45600 | 46500 | 45600 | 108595 |
| 478 | 20230918 | 104900 | 135946208550 | 45650 | 45450 | 45650 | 44850 | 42917 |
| 479 | 20230918 | 104800 | 134001753450 | 45450 | 45300 | 45450 | 45300 | 5493 |
| 480 | 20230918 | 104700 | 133752497200 | 45300 | 45200 | 45300 | 45100 | 396 |
| 481 | 20230918 | 104600 | 133734599750 | 45200 | 45100 | 45200 | 45100 | 62 |
| 482 | 20230918 | 104500 | 133731797750 | 45200 | 45100 | 45200 | 45000 | 325 |
| 483 | 20230918 | 104400 | 133717153450 | 45200 | 45200 | 45200 | 45050 | 159 |
| 484 | 20230918 | 104300 | 133709966800 | 45200 | 45150 | 45200 | 45050 | 2036 |
| 485 | 20230918 | 104200 | 133618178650 | 45100 | 45150 | 45150 | 44900 | 58294 |
| 486 | 20230918 | 104100 | 130992659900 | 45100 | 45150 | 45200 | 44900 | 74266 |
| 487 | 20230918 | 104000 | 127648877150 | 45150 | 45100 | 45150 | 44850 | 74879 |
| 488 | 20230918 | 103900 | 124278740850 | 45100 | 45050 | 45150 | 44850 | 132657 |
| 489 | 20230918 | 103800 | 118306740550 | 45050 | 45100 | 45150 | 44850 | 84542 |
| 490 | 20230918 | 103700 | 114501386250 | 45100 | 45000 | 45150 | 44850 | 105573 |
| 491 | 20230918 | 103600 | 109749689250 | 45000 | 45050 | 45150 | 44800 | 114018 |
| 492 | 20230918 | 103500 | 104616438500 | 45050 | 44900 | 45100 | 44800 | 119652 |
| 493 | 20230918 | 103400 | 99235554450 | 44900 | 44950 | 45150 | 44850 | 122081 |
| 494 | 20230918 | 103300 | 93741328100 | 44950 | 44900 | 45100 | 44900 | 68781 |
| 495 | 20230918 | 103200 | 90645353400 | 44900 | 45050 | 45150 | 44850 | 61998 |
| 496 | 20230918 | 103100 | 87854519900 | 45050 | 44900 | 45100 | 44850 | 63974 |
| 497 | 20230918 | 103000 | 84975629400 | 44850 | 45400 | 45400 | 44850 | 44631 |
| 498 | 20230918 | 102900 | 82963069400 | 45550 | 45450 | 45550 | 45350 | 7491 |
| 499 | 20230918 | 102800 | 82622937000 | 45450 | 45600 | 45700 | 45450 | 24878 |
| 500 | 20230918 | 102700 | 81489955200 | 45500 | 45650 | 45700 | 45500 | 21090 |
| 501 | 20230918 | 102600 | 80527094450 | 45650 | 45450 | 45650 | 45450 | 7566 |
| 502 | 20230918 | 102500 | 80182030000 | 45450 | 45700 | 45700 | 45450 | 15225 |
| 503 | 20230918 | 102400 | 79488367650 | 45650 | 45600 | 45700 | 45500 | 37685 |
| 504 | 20230918 | 102300 | 77768686350 | 45500 | 45600 | 45700 | 45500 | 24231 |
| 505 | 20230918 | 102200 | 76663032650 | 45650 | 45650 | 45700 | 45400 | 58572 |
| 506 | 20230918 | 102100 | 73992362950 | 45700 | 45650 | 45700 | 45400 | 65708 |
| 507 | 20230918 | 102000 | 70991629700 | 45650 | 45700 | 45700 | 45400 | 58654 |
| 508 | 20230918 | 101900 | 68317982300 | 45700 | 45650 | 45750 | 45400 | 70021 |
| 509 | 20230918 | 101800 | 65125604050 | 45650 | 45550 | 45750 | 45500 | 57234 |
| 510 | 20230918 | 101700 | 62515399850 | 45550 | 45500 | 45850 | 45500 | 57357 |
| 511 | 20230918 | 101600 | 59898175800 | 45500 | 45450 | 45500 | 45300 | 20283 |
| 512 | 20230918 | 101500 | 58977711600 | 45450 | 45600 | 45650 | 45400 | 13458 |
| 513 | 20230918 | 101400 | 58365842800 | 45600 | 45500 | 45600 | 45500 | 20249 |
| 514 | 20230918 | 101300 | 57443389750 | 45450 | 45500 | 45550 | 45450 | 4503 |
| 515 | 20230918 | 101200 | 57238449750 | 45500 | 45450 | 45500 | 45450 | 3823 |
| 516 | 20230918 | 101100 | 57064508900 | 45500 | 45500 | 45550 | 45450 | 5424 |
| 517 | 20230918 | 101000 | 56817669100 | 45500 | 45500 | 45550 | 45450 | 6416 |
| 518 | 20230918 | 100900 | 56525750900 | 45500 | 45550 | 45550 | 45450 | 5149 |
| 519 | 20230918 | 100800 | 56291513150 | 45550 | 45500 | 45550 | 45450 | 6180 |
| 520 | 20230918 | 100700 | 56010274550 | 45450 | 45500 | 45550 | 45450 | 5440 |
| 521 | 20230918 | 100600 | 55762720950 | 45450 | 45550 | 45550 | 45450 | 6053 |
| 522 | 20230918 | 100500 | 55487133950 | 45550 | 45400 | 45550 | 45400 | 502 |
| 523 | 20230918 | 100400 | 55464272150 | 45550 | 45500 | 45550 | 45300 | 31652 |
| 524 | 20230918 | 100300 | 54024392950 | 45500 | 45300 | 45500 | 45300 | 25644 |
| 525 | 20230918 | 100200 | 52859797150 | 45250 | 45250 | 45300 | 45250 | 7 |
| 526 | 20230918 | 100100 | 52859480300 | 45250 | 45500 | 45500 | 45250 | 21907 |
| 527 | 20230918 | 100000 | 51867014000 | 45550 | 45450 | 45550 | 45300 | 56247 |
| 528 | 20230918 | 095900 | 49310500400 | 45450 | 45450 | 45450 | 45300 | 16715 |
| 529 | 20230918 | 095800 | 48551964650 | 45450 | 45300 | 45500 | 45300 | 39281 |
| 530 | 20230918 | 095700 | 46766834300 | 45350 | 45450 | 45450 | 45300 | 14789 |
| 531 | 20230918 | 095600 | 46095865300 | 45450 | 45350 | 45500 | 45250 | 65993 |
| 532 | 20230918 | 095500 | 43101432800 | 45400 | 45300 | 45500 | 45300 | 48334 |
| 533 | 20230918 | 095400 | 40905184000 | 45300 | 45500 | 45550 | 45300 | 119462 |
| 534 | 20230918 | 095300 | 35477400200 | 45500 | 45400 | 45550 | 45300 | 101169 |
| 535 | 20230918 | 095200 | 30882820000 | 45500 | 45400 | 45550 | 45350 | 89839 |
| 536 | 20230918 | 095100 | 26797833300 | 45400 | 45400 | 45500 | 45250 | 108500 |
| 537 | 20230918 | 095000 | 21872487950 | 45400 | 45450 | 45550 | 45400 | 73563 |
| 538 | 20230918 | 094900 | 18527116800 | 45450 | 45500 | 45550 | 45300 | 101022 |
| 539 | 20230918 | 094800 | 13937064100 | 45500 | 45500 | 45550 | 45300 | 77382 |
| 540 | 20230918 | 094700 | 10424160450 | 45550 | 45350 | 45550 | 45300 | 76956 |
| 541 | 20230918 | 094600 | 6926904900 | 45350 | 45400 | 45550 | 45300 | 45536 |
| 542 | 20230918 | 094500 | 4856839950 | 45400 | 45300 | 45600 | 45300 | 24059 |
| 543 | 20230918 | 094400 | 3763273950 | 45300 | 45350 | 45650 | 45150 | 38994 |
| 544 | 20230918 | 094300 | 1993759400 | 45350 | 45100 | 45350 | 45100 | 6410 |
| 545 | 20230918 | 094200 | 1703790200 | 45100 | 45100 | 45100 | 45100 | 1001 |
| 546 | 20230918 | 094100 | 1658645100 | 45050 | 45050 | 45050 | 45050 | 4 |
| 547 | 20230918 | 094000 | 1658464900 | 45050 | 45050 | 45050 | 45050 | 1 |
| 548 | 20230918 | 093900 | 1658419850 | 45050 | 45050 | 45100 | 45050 | 1542 |
| 549 | 20230918 | 093800 | 1588877750 | 45050 | 45050 | 45050 | 45050 | 18 |
| 550 | 20230918 | 093700 | 1588066850 | 45050 | 45050 | 45050 | 45050 | 43 |
| 551 | 20230918 | 093600 | 1586129700 | 45050 | 45050 | 45050 | 45050 | 2 |
| 552 | 20230918 | 093500 | 1586039600 | 45100 | 45100 | 45100 | 45100 | 989 |
| 553 | 20230918 | 093400 | 1541435700 | 45100 | 45250 | 45250 | 45100 | 1018 |
| 554 | 20230918 | 093300 | 1495472950 | 45150 | 45150 | 45250 | 45150 | 3 |
| 555 | 20230918 | 093200 | 1495337400 | 45150 | 45250 | 45300 | 45150 | 65 |
| 556 | 20230918 | 093100 | 1492397450 | 45300 | 45200 | 45300 | 45200 | 3686 |
| 557 | 20230918 | 093000 | 1325639700 | 45200 | 45100 | 45200 | 45100 | 4256 |
| 558 | 20230918 | 092900 | 1133586900 | 45000 | 45000 | 45000 | 45000 | 4 |
| 559 | 20230918 | 092800 | 1133406900 | 45000 | 45000 | 45000 | 45000 | 36 |
| 560 | 20230918 | 092700 | 1131786900 | 45000 | 45100 | 45100 | 45000 | 64 |
| 561 | 20230918 | 092600 | 1128900600 | 45100 | 45000 | 45100 | 45000 | 151 |
| 562 | 20230918 | 092500 | 1122090600 | 45100 | 45000 | 45100 | 45000 | 3 |
| 563 | 20230918 | 092400 | 1121955400 | 45000 | 45000 | 45000 | 45000 | 278 |
| 564 | 20230918 | 092300 | 1109445400 | 45000 | 45000 | 45000 | 45000 | 73 |
| 565 | 20230918 | 092200 | 1106160400 | 45000 | 45000 | 45000 | 45000 | 11 |
| 566 | 20230918 | 092100 | 1105665400 | 45000 | 45000 | 45000 | 45000 | 15 |
| 567 | 20230918 | 092000 | 1104990400 | 45000 | 45000 | 45000 | 45000 | 2 |
| 568 | 20230918 | 091900 | 1104900400 | 45000 | 44950 | 45100 | 44950 | 2214 |
| 569 | 20230918 | 091800 | 1005219350 | 44900 | 44900 | 44900 | 44900 | 12 |
| 570 | 20230918 | 091700 | 1004680550 | 44900 | 44900 | 44900 | 44900 | 13 |
| 571 | 20230918 | 091600 | 1004096850 | 44950 | 44950 | 44950 | 44950 | 501 |
| 572 | 20230918 | 091500 | 981576900 | 44950 | 45050 | 45050 | 44950 | 817 |
| 573 | 20230918 | 091400 | 944835450 | 45050 | 45000 | 45050 | 45000 | 143 |
| 574 | 20230918 | 091300 | 938396950 | 45000 | 45000 | 45000 | 45000 | 21 |
| 575 | 20230918 | 091200 | 937451950 | 45000 | 45000 | 45000 | 44950 | 308 |
| 576 | 20230918 | 091100 | 923592050 | 44950 | 44950 | 44950 | 44950 | 7 |
| 577 | 20230918 | 091000 | 923277400 | 44950 | 45050 | 45050 | 44950 | 2892 |
| 578 | 20230918 | 090900 | 793068500 | 45050 | 45200 | 45200 | 45050 | 3533 |
| 579 | 20230918 | 090800 | 633570750 | 45050 | 45150 | 45200 | 45050 | 3064 |
| 580 | 20230918 | 090700 | 495308450 | 45200 | 45050 | 45500 | 45050 | 334 |
| 581 | 20230918 | 090600 | 480127050 | 45050 | 44900 | 45050 | 44800 | 7698 |
| 582 | 20230918 | 090500 | 134421300 | 44950 | 44950 | 44950 | 44950 | 973 |
| 583 | 20230918 | 090400 | 90684950 | 44950 | 45150 | 45150 | 44950 | 26 |
| 584 | 20230918 | 090300 | 89513600 | 45000 | 45000 | 45000 | 45000 | 720 |
| 585 | 20230918 | 090200 | 57113600 | 45000 | 45000 | 45000 | 45000 | 357 |
| 586 | 20230918 | 090100 | 41048600 | 45150 | 45150 | 45350 | 45000 | 257 |
| 587 | 20230918 | 090000 | 29448550 | 45150 | 45100 | 45150 | 45100 | 634 |