33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 3 | 20230918 | 191800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20230918 | 191700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20230918 | 191600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20230918 | 191500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20230918 | 191400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20230918 | 191300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20230918 | 191200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20230918 | 191100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20230918 | 191000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20230918 | 190900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20230918 | 190800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20230918 | 190700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20230918 | 190600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20230918 | 190500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20230918 | 190400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20230918 | 190300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20230918 | 190200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20230918 | 190100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20230918 | 190000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20230918 | 185900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20230918 | 185800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20230918 | 185700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20230918 | 185600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20230918 | 185500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20230918 | 185400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20230918 | 185300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20230918 | 185200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20230918 | 185100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20230918 | 185000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20230918 | 184900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 33 | 20230918 | 184800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20230918 | 184700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20230918 | 184600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20230918 | 184500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20230918 | 184400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20230918 | 184300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20230918 | 184200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20230918 | 184100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20230918 | 184000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20230918 | 183900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20230918 | 183800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20230918 | 183700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20230918 | 183600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20230918 | 183500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20230918 | 183400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20230918 | 183300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20230918 | 183200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20230918 | 183100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20230918 | 183000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20230918 | 182900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20230918 | 182800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20230918 | 182700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20230918 | 182600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20230918 | 182500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20230918 | 182400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20230918 | 182300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20230918 | 182200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20230918 | 182100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20230918 | 182000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20230918 | 181900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 63 | 20230918 | 181800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20230918 | 181700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20230918 | 181600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20230918 | 181500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20230918 | 181400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20230918 | 181300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20230918 | 181200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20230918 | 181100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20230918 | 181000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20230918 | 180900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20230918 | 180800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20230918 | 180700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20230918 | 180600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20230918 | 180500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20230918 | 180400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20230918 | 180300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20230918 | 180200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20230918 | 180100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20230918 | 180000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20230918 | 175900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20230918 | 175800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20230918 | 175700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20230918 | 175600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20230918 | 175500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20230918 | 175400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20230918 | 175300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20230918 | 175200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20230918 | 175100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20230918 | 175000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20230918 | 174900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 93 | 20230918 | 174800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20230918 | 174700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20230918 | 174600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20230918 | 174500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20230918 | 174400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20230918 | 174300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20230918 | 174200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20230918 | 174100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20230918 | 174000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20230918 | 173900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20230918 | 173800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20230918 | 173700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20230918 | 173600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20230918 | 173500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20230918 | 173400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20230918 | 173300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20230918 | 173200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20230918 | 173100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20230918 | 173000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20230918 | 172900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20230918 | 172800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20230918 | 172700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20230918 | 172600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20230918 | 172500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20230918 | 172400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20230918 | 172300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20230918 | 172200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20230918 | 172100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20230918 | 172000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20230918 | 171900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 123 | 20230918 | 171800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20230918 | 171700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20230918 | 171600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20230918 | 171500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20230918 | 171400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20230918 | 171300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20230918 | 171200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20230918 | 171100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20230918 | 171000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20230918 | 170900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20230918 | 170800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20230918 | 170700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20230918 | 170600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20230918 | 170500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20230918 | 170400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20230918 | 170300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20230918 | 170200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20230918 | 170100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20230918 | 170000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20230918 | 165900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20230918 | 165800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20230918 | 165700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20230918 | 165600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20230918 | 165500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20230918 | 165400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20230918 | 165300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20230918 | 165200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20230918 | 165100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20230918 | 165000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20230918 | 164900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 153 | 20230918 | 164800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20230918 | 164700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20230918 | 164600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20230918 | 164500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20230918 | 164400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20230918 | 164300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20230918 | 164200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20230918 | 164100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20230918 | 164000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20230918 | 163900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20230918 | 163800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20230918 | 163700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20230918 | 163600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20230918 | 163500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20230918 | 163400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20230918 | 163300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20230918 | 163200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20230918 | 163100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20230918 | 163000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20230918 | 162900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20230918 | 162800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20230918 | 162700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20230918 | 162600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20230918 | 162500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20230918 | 162400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20230918 | 162300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20230918 | 162200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20230918 | 162100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20230918 | 162000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20230918 | 161900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 183 | 20230918 | 161800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20230918 | 161700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20230918 | 161600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230918 | 161500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230918 | 161400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230918 | 161300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230918 | 161200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230918 | 161100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230918 | 161000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230918 | 160900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230918 | 160800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230918 | 160700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230918 | 160600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20230918 | 160500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20230918 | 160400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20230918 | 160300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20230918 | 160200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20230918 | 160100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20230918 | 160000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20230918 | 155900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230918 | 155800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20230918 | 155700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20230918 | 155600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20230918 | 155500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20230918 | 155400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20230918 | 155300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20230918 | 155200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20230918 | 155100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20230918 | 155000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20230918 | 154900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 213 | 20230918 | 154800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20230918 | 154700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20230918 | 154600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20230918 | 154500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20230918 | 154400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20230918 | 154300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20230918 | 154200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20230918 | 154100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20230918 | 154000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20230918 | 153900 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20230918 | 153800 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20230918 | 153700 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20230918 | 153600 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20230918 | 153500 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20230918 | 153400 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20230918 | 153300 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20230918 | 153200 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20230918 | 153100 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20230918 | 153000 | 10093120850 | 35950 | 35950 | 35950 | 35950 | 4991 |
| 232 | 20230918 | 152900 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20230918 | 152800 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20230918 | 152700 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20230918 | 152600 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20230918 | 152500 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20230918 | 152400 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20230918 | 152300 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20230918 | 152200 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20230918 | 152100 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20230918 | 152000 | 9913694400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20230918 | 151900 | 9913694400 | 36000 | 36000 | 36100 | 36000 | 2269 |
| 243 | 20230918 | 151800 | 9831926150 | 36000 | 35950 | 36000 | 35950 | 895 |
| 244 | 20230918 | 151700 | 9799734500 | 36000 | 36000 | 36000 | 35950 | 758 |
| 245 | 20230918 | 151600 | 9772449350 | 36000 | 35950 | 36000 | 35950 | 317 |
| 246 | 20230918 | 151500 | 9761047850 | 35950 | 35950 | 36000 | 35950 | 830 |
| 247 | 20230918 | 151400 | 9731209300 | 35950 | 36000 | 36000 | 35950 | 49 |
| 248 | 20230918 | 151300 | 9729447350 | 35950 | 36050 | 36050 | 35950 | 706 |
| 249 | 20230918 | 151200 | 9704010050 | 36100 | 36100 | 36100 | 36050 | 565 |
| 250 | 20230918 | 151100 | 9683639450 | 36100 | 36100 | 36100 | 36050 | 252 |
| 251 | 20230918 | 151000 | 9674548900 | 36050 | 36100 | 36100 | 36000 | 340 |
| 252 | 20230918 | 150900 | 9662277850 | 36100 | 36000 | 36100 | 35950 | 2105 |
| 253 | 20230918 | 150800 | 9586345050 | 36000 | 35950 | 36000 | 35900 | 1722 |
| 254 | 20230918 | 150700 | 9524463150 | 35900 | 35950 | 36000 | 35900 | 633 |
| 255 | 20230918 | 150600 | 9501707950 | 35950 | 36000 | 36000 | 35950 | 52 |
| 256 | 20230918 | 150500 | 9499837950 | 36000 | 36000 | 36000 | 35950 | 221 |
| 257 | 20230918 | 150400 | 9491892050 | 35950 | 36000 | 36000 | 35950 | 398 |
| 258 | 20230918 | 150300 | 9477582750 | 36000 | 36000 | 36000 | 36000 | 12 |
| 259 | 20230918 | 150200 | 9477150750 | 36000 | 35900 | 36000 | 35900 | 272 |
| 260 | 20230918 | 150100 | 9467372600 | 35950 | 35950 | 35950 | 35900 | 97 |
| 261 | 20230918 | 150000 | 9463889650 | 35900 | 35950 | 35950 | 35900 | 97 |
| 262 | 20230918 | 145900 | 9460404500 | 35900 | 35950 | 35950 | 35900 | 373 |
| 263 | 20230918 | 145800 | 9447013550 | 35950 | 35950 | 36000 | 35900 | 41 |
| 264 | 20230918 | 145700 | 9445539200 | 35950 | 35950 | 36000 | 35950 | 63 |
| 265 | 20230918 | 145600 | 9443273550 | 36000 | 36050 | 36050 | 35950 | 835 |
| 266 | 20230918 | 145500 | 9413215450 | 36050 | 36050 | 36050 | 36000 | 340 |
| 267 | 20230918 | 145400 | 9400958500 | 36050 | 36000 | 36100 | 36000 | 721 |
| 268 | 20230918 | 145300 | 9374967800 | 36050 | 35950 | 36050 | 35950 | 375 |
| 269 | 20230918 | 145200 | 9361467800 | 36000 | 35900 | 36050 | 35900 | 1150 |
| 270 | 20230918 | 145100 | 9320083150 | 36000 | 35800 | 36000 | 35800 | 1829 |
| 271 | 20230918 | 145000 | 9254326900 | 35700 | 35800 | 35800 | 35700 | 55 |
| 272 | 20230918 | 144900 | 9252361600 | 35800 | 35750 | 35800 | 35750 | 136 |
| 273 | 20230918 | 144800 | 9247499050 | 35750 | 35700 | 35750 | 35650 | 47 |
| 274 | 20230918 | 144700 | 9245823050 | 35650 | 35700 | 35700 | 35650 | 18 |
| 275 | 20230918 | 144600 | 9245181100 | 35800 | 35800 | 35800 | 35650 | 2003 |
| 276 | 20230918 | 144500 | 9173717900 | 35700 | 35850 | 35850 | 35700 | 1344 |
| 277 | 20230918 | 144400 | 9125662300 | 35850 | 35750 | 35850 | 35750 | 32 |
| 278 | 20230918 | 144300 | 9124518000 | 35750 | 35850 | 35850 | 35750 | 495 |
| 279 | 20230918 | 144200 | 9106816350 | 35750 | 35900 | 35900 | 35750 | 385 |
| 280 | 20230918 | 144100 | 9093025850 | 35900 | 35900 | 35950 | 35900 | 95 |
| 281 | 20230918 | 144000 | 9089615300 | 35950 | 35800 | 35950 | 35800 | 138 |
| 282 | 20230918 | 143900 | 9084664600 | 35800 | 35950 | 35950 | 35800 | 291 |
| 283 | 20230918 | 143800 | 9074233350 | 35950 | 35950 | 35950 | 35800 | 420 |
| 284 | 20230918 | 143700 | 9059152250 | 35900 | 35850 | 35900 | 35800 | 6 |
| 285 | 20230918 | 143600 | 9058937250 | 35800 | 35850 | 35850 | 35800 | 1542 |
| 286 | 20230918 | 143500 | 9003733100 | 35850 | 35950 | 35950 | 35800 | 775 |
| 287 | 20230918 | 143400 | 8975918750 | 35950 | 35900 | 35950 | 35900 | 45 |
| 288 | 20230918 | 143300 | 8974302500 | 35950 | 35850 | 35950 | 35850 | 48 |
| 289 | 20230918 | 143200 | 8972579000 | 35850 | 35900 | 35900 | 35850 | 157 |
| 290 | 20230918 | 143100 | 8966946200 | 35900 | 36050 | 36050 | 35900 | 2700 |
| 291 | 20230918 | 143000 | 8869798050 | 36050 | 36050 | 36100 | 36000 | 198 |
| 292 | 20230918 | 142900 | 8862655200 | 36100 | 36100 | 36150 | 36100 | 168 |
| 293 | 20230918 | 142800 | 8856587650 | 36150 | 36100 | 36150 | 36000 | 1365 |
| 294 | 20230918 | 142700 | 8807317300 | 36100 | 36200 | 36200 | 36100 | 450 |
| 295 | 20230918 | 142600 | 8791049700 | 36200 | 36150 | 36200 | 36150 | 932 |
| 296 | 20230918 | 142500 | 8757316550 | 36150 | 36200 | 36200 | 36100 | 1479 |
| 297 | 20230918 | 142400 | 8703863900 | 36200 | 36200 | 36200 | 36100 | 349 |
| 298 | 20230918 | 142300 | 8691231450 | 36150 | 36000 | 36150 | 36000 | 745 |
| 299 | 20230918 | 142200 | 8664343600 | 36000 | 36000 | 36000 | 35950 | 512 |
| 300 | 20230918 | 142100 | 8645912350 | 36000 | 36000 | 36000 | 35900 | 743 |
| 301 | 20230918 | 142000 | 8619216100 | 36000 | 35900 | 36000 | 35900 | 1448 |
| 302 | 20230918 | 141900 | 8567119650 | 35900 | 35850 | 35900 | 35850 | 63 |
| 303 | 20230918 | 141800 | 8564859800 | 35850 | 35700 | 35850 | 35650 | 251 |
| 304 | 20230918 | 141700 | 8555903300 | 35750 | 35800 | 35800 | 35750 | 34 |
| 305 | 20230918 | 141600 | 8554687650 | 35800 | 35700 | 35800 | 35600 | 29 |
| 306 | 20230918 | 141500 | 8553652350 | 35600 | 35900 | 35900 | 35550 | 2202 |
| 307 | 20230918 | 141400 | 8474974550 | 35900 | 35950 | 35950 | 35850 | 281 |
| 308 | 20230918 | 141300 | 8464884400 | 35850 | 35850 | 35950 | 35850 | 691 |
| 309 | 20230918 | 141200 | 8440056900 | 35850 | 35850 | 35850 | 35800 | 292 |
| 310 | 20230918 | 141100 | 8429592950 | 35850 | 35850 | 35950 | 35850 | 386 |
| 311 | 20230918 | 141000 | 8415753650 | 35950 | 35700 | 35950 | 35700 | 2081 |
| 312 | 20230918 | 140900 | 8341293600 | 35700 | 35700 | 35750 | 35700 | 499 |
| 313 | 20230918 | 140800 | 8323470800 | 35700 | 35750 | 35750 | 35700 | 861 |
| 314 | 20230918 | 140700 | 8292732700 | 35750 | 35650 | 35750 | 35650 | 781 |
| 315 | 20230918 | 140600 | 8264850550 | 35650 | 35550 | 35650 | 35550 | 361 |
| 316 | 20230918 | 140500 | 8251986850 | 35550 | 35550 | 35600 | 35500 | 671 |
| 317 | 20230918 | 140400 | 8228121500 | 35500 | 35550 | 35600 | 35500 | 2759 |
| 318 | 20230918 | 140300 | 8130116950 | 35600 | 35600 | 35600 | 35550 | 488 |
| 319 | 20230918 | 140200 | 8112758050 | 35600 | 35600 | 35600 | 35600 | 487 |
| 320 | 20230918 | 140100 | 8095420850 | 35550 | 35650 | 35650 | 35550 | 854 |
| 321 | 20230918 | 140000 | 8065039250 | 35650 | 35600 | 35650 | 35550 | 443 |
| 322 | 20230918 | 135900 | 8049267850 | 35600 | 35550 | 35650 | 35550 | 559 |
| 323 | 20230918 | 135800 | 8029379650 | 35550 | 35650 | 35650 | 35500 | 6815 |
| 324 | 20230918 | 135700 | 7787056350 | 35650 | 35700 | 35700 | 35600 | 1587 |
| 325 | 20230918 | 135600 | 7730505300 | 35700 | 35600 | 35800 | 35600 | 696 |
| 326 | 20230918 | 135500 | 7705672500 | 35650 | 35700 | 35800 | 35650 | 955 |
| 327 | 20230918 | 135400 | 7671580400 | 35700 | 35700 | 35750 | 35650 | 1818 |
| 328 | 20230918 | 135300 | 7606680800 | 35700 | 35650 | 35750 | 35650 | 982 |
| 329 | 20230918 | 135200 | 7571621550 | 35650 | 35550 | 35650 | 35550 | 957 |
| 330 | 20230918 | 135100 | 7537553100 | 35600 | 35650 | 35650 | 35550 | 2288 |
| 331 | 20230918 | 135000 | 7456125900 | 35600 | 35600 | 35650 | 35600 | 1983 |
| 332 | 20230918 | 134900 | 7385527950 | 35600 | 35750 | 35750 | 35600 | 4295 |
| 333 | 20230918 | 134800 | 7232206600 | 35800 | 35800 | 35800 | 35750 | 554 |
| 334 | 20230918 | 134700 | 7212378400 | 35800 | 35700 | 35800 | 35700 | 616 |
| 335 | 20230918 | 134600 | 7190347400 | 35700 | 35700 | 35750 | 35700 | 534 |
| 336 | 20230918 | 134500 | 7171282500 | 35700 | 35650 | 35700 | 35650 | 377 |
| 337 | 20230918 | 134400 | 7157838850 | 35650 | 35650 | 35650 | 35600 | 440 |
| 338 | 20230918 | 134300 | 7142156350 | 35650 | 35750 | 35750 | 35600 | 769 |
| 339 | 20230918 | 134200 | 7114734050 | 35750 | 35550 | 35800 | 35550 | 4490 |
| 340 | 20230918 | 134100 | 6954731000 | 35550 | 35550 | 35600 | 35500 | 3469 |
| 341 | 20230918 | 134000 | 6831491050 | 35550 | 35650 | 35650 | 35550 | 2285 |
| 342 | 20230918 | 133900 | 6750181100 | 35650 | 35700 | 35700 | 35650 | 832 |
| 343 | 20230918 | 133800 | 6720510250 | 35700 | 35800 | 35800 | 35700 | 1379 |
| 344 | 20230918 | 133700 | 6671237250 | 35800 | 35800 | 35850 | 35750 | 1047 |
| 345 | 20230918 | 133600 | 6633752350 | 35800 | 35850 | 35850 | 35800 | 896 |
| 346 | 20230918 | 133500 | 6601666450 | 35850 | 35800 | 35900 | 35800 | 1445 |
| 347 | 20230918 | 133400 | 6549893150 | 35800 | 36050 | 36100 | 35800 | 5713 |
| 348 | 20230918 | 133300 | 6344400700 | 36050 | 36100 | 36100 | 36050 | 693 |
| 349 | 20230918 | 133200 | 6319406900 | 36100 | 36150 | 36150 | 36050 | 710 |
| 350 | 20230918 | 133100 | 6293788200 | 36100 | 36100 | 36100 | 36050 | 2555 |
| 351 | 20230918 | 133000 | 6201645800 | 36100 | 36200 | 36200 | 36050 | 2042 |
| 352 | 20230918 | 132900 | 6127896400 | 36200 | 36250 | 36250 | 36150 | 1880 |
| 353 | 20230918 | 132800 | 6059806300 | 36300 | 36300 | 36350 | 36300 | 990 |
| 354 | 20230918 | 132700 | 6023867250 | 36300 | 36350 | 36350 | 36300 | 949 |
| 355 | 20230918 | 132600 | 5989388150 | 36350 | 36400 | 36400 | 36350 | 272 |
| 356 | 20230918 | 132500 | 5979499600 | 36350 | 36400 | 36450 | 36350 | 925 |
| 357 | 20230918 | 132400 | 5945839150 | 36400 | 36350 | 36400 | 36350 | 3807 |
| 358 | 20230918 | 132300 | 5807284600 | 36350 | 36500 | 36500 | 36350 | 4546 |
| 359 | 20230918 | 132200 | 5641816050 | 36500 | 36500 | 36500 | 36450 | 355 |
| 360 | 20230918 | 132100 | 5628861750 | 36500 | 36450 | 36500 | 36450 | 657 |
| 361 | 20230918 | 132000 | 5604908600 | 36450 | 36500 | 36500 | 36450 | 781 |
| 362 | 20230918 | 131900 | 5576440750 | 36450 | 36600 | 36600 | 36450 | 3922 |
| 363 | 20230918 | 131800 | 5433261400 | 36550 | 36550 | 36600 | 36550 | 326 |
| 364 | 20230918 | 131700 | 5421340750 | 36600 | 36550 | 36600 | 36550 | 373 |
| 365 | 20230918 | 131600 | 5407695400 | 36550 | 36550 | 36600 | 36550 | 168 |
| 366 | 20230918 | 131500 | 5401554700 | 36550 | 36550 | 36600 | 36500 | 1788 |
| 367 | 20230918 | 131400 | 5336210100 | 36550 | 36650 | 36650 | 36550 | 3531 |
| 368 | 20230918 | 131300 | 5207042600 | 36650 | 36650 | 36650 | 36600 | 863 |
| 369 | 20230918 | 131200 | 5175428000 | 36650 | 36800 | 36800 | 36650 | 3311 |
| 370 | 20230918 | 131100 | 5053952900 | 36850 | 36750 | 36850 | 36750 | 371 |
| 371 | 20230918 | 131000 | 5040298550 | 36850 | 36800 | 36850 | 36750 | 1002 |
| 372 | 20230918 | 130900 | 5003428800 | 36800 | 36800 | 36850 | 36800 | 136 |
| 373 | 20230918 | 130800 | 4998423250 | 36800 | 36850 | 36850 | 36800 | 81 |
| 374 | 20230918 | 130700 | 4995440250 | 36850 | 36850 | 36900 | 36850 | 168 |
| 375 | 20230918 | 130600 | 4989249400 | 36850 | 36800 | 36900 | 36800 | 31 |
| 376 | 20230918 | 130500 | 4988107750 | 36850 | 36850 | 36900 | 36850 | 24 |
| 377 | 20230918 | 130400 | 4987222850 | 36850 | 36850 | 36850 | 36850 | 28 |
| 378 | 20230918 | 130300 | 4986191050 | 36850 | 36850 | 36850 | 36850 | 159 |
| 379 | 20230918 | 130200 | 4980331900 | 36850 | 36850 | 36850 | 36850 | 33 |
| 380 | 20230918 | 130100 | 4979115850 | 36850 | 36850 | 36900 | 36850 | 138 |
| 381 | 20230918 | 130000 | 4974030450 | 36850 | 36850 | 36850 | 36850 | 28 |
| 382 | 20230918 | 125900 | 4972998650 | 36800 | 36850 | 36850 | 36800 | 90 |
| 383 | 20230918 | 125800 | 4969685850 | 36850 | 36800 | 36850 | 36800 | 141 |
| 384 | 20230918 | 125700 | 4964495850 | 36850 | 36850 | 36850 | 36850 | 35 |
| 385 | 20230918 | 125600 | 4963206100 | 36850 | 36850 | 36850 | 36850 | 29 |
| 386 | 20230918 | 125500 | 4962137450 | 36850 | 36850 | 36850 | 36850 | 256 |
| 387 | 20230918 | 125400 | 4952703850 | 36850 | 36850 | 36900 | 36850 | 178 |
| 388 | 20230918 | 125300 | 4946139000 | 36850 | 36750 | 36850 | 36750 | 647 |
| 389 | 20230918 | 125200 | 4922331650 | 36800 | 36750 | 36800 | 36750 | 64 |
| 390 | 20230918 | 125100 | 4919978400 | 36750 | 36750 | 36750 | 36750 | 33 |
| 391 | 20230918 | 125000 | 4918765650 | 36750 | 36800 | 36800 | 36750 | 145 |
| 392 | 20230918 | 124900 | 4913435800 | 36750 | 36900 | 36900 | 36750 | 110 |
| 393 | 20230918 | 124800 | 4909391800 | 36950 | 36750 | 36950 | 36750 | 425 |
| 394 | 20230918 | 124700 | 4893769600 | 36700 | 36700 | 36900 | 36700 | 291 |
| 395 | 20230918 | 124600 | 4883054200 | 36700 | 36650 | 36700 | 36650 | 259 |
| 396 | 20230918 | 124500 | 4873550450 | 36700 | 36650 | 36700 | 36650 | 154 |
| 397 | 20230918 | 124400 | 4867905000 | 36650 | 36650 | 36700 | 36650 | 194 |
| 398 | 20230918 | 124300 | 4860793600 | 36700 | 36700 | 36700 | 36650 | 22 |
| 399 | 20230918 | 124200 | 4859986550 | 36650 | 36750 | 36750 | 36650 | 251 |
| 400 | 20230918 | 124100 | 4850779900 | 36700 | 36750 | 36750 | 36700 | 568 |
| 401 | 20230918 | 124000 | 4829929500 | 36750 | 36800 | 36800 | 36750 | 269 |
| 402 | 20230918 | 123900 | 4820031050 | 36800 | 36900 | 36900 | 36800 | 46 |
| 403 | 20230918 | 123800 | 4818336600 | 36900 | 36750 | 36900 | 36750 | 188 |
| 404 | 20230918 | 123700 | 4811409000 | 36700 | 36750 | 36850 | 36700 | 222 |
| 405 | 20230918 | 123600 | 4803242750 | 36750 | 36700 | 36750 | 36700 | 96 |
| 406 | 20230918 | 123500 | 4799715600 | 36700 | 36700 | 36700 | 36650 | 224 |
| 407 | 20230918 | 123400 | 4791495750 | 36700 | 36700 | 36700 | 36700 | 98 |
| 408 | 20230918 | 123300 | 4787899150 | 36700 | 36750 | 36750 | 36700 | 65 |
| 409 | 20230918 | 123200 | 4785513600 | 36750 | 36750 | 36750 | 36700 | 771 |
| 410 | 20230918 | 123100 | 4757217100 | 36700 | 36700 | 36700 | 36700 | 31 |
| 411 | 20230918 | 123000 | 4756079400 | 36700 | 36700 | 36750 | 36700 | 38 |
| 412 | 20230918 | 122900 | 4754684150 | 36700 | 36750 | 36750 | 36700 | 270 |
| 413 | 20230918 | 122800 | 4744762850 | 36750 | 36750 | 36750 | 36750 | 273 |
| 414 | 20230918 | 122700 | 4734730100 | 36800 | 36800 | 36800 | 36750 | 21 |
| 415 | 20230918 | 122600 | 4733958150 | 36800 | 36800 | 36800 | 36800 | 25 |
| 416 | 20230918 | 122500 | 4733038150 | 36800 | 36800 | 36800 | 36750 | 292 |
| 417 | 20230918 | 122400 | 4722293500 | 36750 | 36750 | 36750 | 36750 | 121 |
| 418 | 20230918 | 122300 | 4717846750 | 36750 | 36750 | 36750 | 36750 | 40 |
| 419 | 20230918 | 122200 | 4716376750 | 36750 | 36700 | 36750 | 36700 | 81 |
| 420 | 20230918 | 122100 | 4713402250 | 36700 | 36700 | 36750 | 36650 | 328 |
| 421 | 20230918 | 122000 | 4701377050 | 36700 | 36650 | 36700 | 36650 | 12 |
| 422 | 20230918 | 121900 | 4700936900 | 36650 | 36650 | 36700 | 36650 | 804 |
| 423 | 20230918 | 121800 | 4671470250 | 36650 | 36650 | 36700 | 36650 | 254 |
| 424 | 20230918 | 121700 | 4662161100 | 36650 | 36750 | 36750 | 36650 | 726 |
| 425 | 20230918 | 121600 | 4635543050 | 36700 | 36700 | 36700 | 36700 | 0 |
| 426 | 20230918 | 121500 | 4635543050 | 36700 | 36700 | 36750 | 36650 | 505 |
| 427 | 20230918 | 121400 | 4617022150 | 36750 | 36700 | 36750 | 36650 | 123 |
| 428 | 20230918 | 121300 | 4612511250 | 36650 | 36700 | 36750 | 36650 | 1684 |
| 429 | 20230918 | 121200 | 4550741050 | 36700 | 36750 | 36750 | 36700 | 102 |
| 430 | 20230918 | 121100 | 4546997600 | 36700 | 36750 | 36750 | 36700 | 83 |
| 431 | 20230918 | 121000 | 4543948450 | 36750 | 36750 | 36750 | 36750 | 101 |
| 432 | 20230918 | 120900 | 4540236700 | 36750 | 36750 | 36750 | 36700 | 296 |
| 433 | 20230918 | 120800 | 4529367400 | 36700 | 36700 | 36750 | 36700 | 428 |
| 434 | 20230918 | 120700 | 4513659150 | 36750 | 36800 | 36850 | 36750 | 1047 |
| 435 | 20230918 | 120600 | 4475180050 | 36800 | 36800 | 36800 | 36750 | 569 |
| 436 | 20230918 | 120500 | 4454253300 | 36800 | 36800 | 36850 | 36800 | 267 |
| 437 | 20230918 | 120400 | 4444427600 | 36800 | 36800 | 36800 | 36800 | 316 |
| 438 | 20230918 | 120300 | 4432798800 | 36800 | 36800 | 36850 | 36800 | 90 |
| 439 | 20230918 | 120200 | 4429486600 | 36800 | 36850 | 36850 | 36800 | 1242 |
| 440 | 20230918 | 120100 | 4383760800 | 36900 | 36850 | 36900 | 36850 | 79 |
| 441 | 20230918 | 120000 | 4380849150 | 36850 | 36850 | 36900 | 36850 | 437 |
| 442 | 20230918 | 115900 | 4364745500 | 36850 | 36850 | 36900 | 36850 | 93 |
| 443 | 20230918 | 115800 | 4361316800 | 36850 | 36850 | 36850 | 36850 | 23 |
| 444 | 20230918 | 115700 | 4360469250 | 36850 | 36850 | 36900 | 36850 | 28 |
| 445 | 20230918 | 115600 | 4359436350 | 36850 | 36900 | 36900 | 36850 | 31 |
| 446 | 20230918 | 115500 | 4358293950 | 36850 | 36900 | 36900 | 36850 | 241 |
| 447 | 20230918 | 115400 | 4349406850 | 36900 | 36900 | 36900 | 36900 | 69 |
| 448 | 20230918 | 115300 | 4346860750 | 36900 | 37000 | 37000 | 36900 | 110 |
| 449 | 20230918 | 115200 | 4342801100 | 36950 | 37050 | 37050 | 36900 | 86 |
| 450 | 20230918 | 115100 | 4339622250 | 37000 | 36950 | 37100 | 36950 | 425 |
| 451 | 20230918 | 115000 | 4323899600 | 36900 | 36900 | 36900 | 36900 | 78 |
| 452 | 20230918 | 114900 | 4321021400 | 36850 | 36950 | 36950 | 36850 | 1221 |
| 453 | 20230918 | 114800 | 4275941450 | 36950 | 36950 | 36950 | 36950 | 289 |
| 454 | 20230918 | 114700 | 4265262900 | 36950 | 36950 | 37000 | 36950 | 22 |
| 455 | 20230918 | 114600 | 4264449650 | 37000 | 36950 | 37000 | 36950 | 320 |
| 456 | 20230918 | 114500 | 4252610300 | 36950 | 36950 | 36950 | 36950 | 81 |
| 457 | 20230918 | 114400 | 4249617350 | 36950 | 37000 | 37000 | 36950 | 128 |
| 458 | 20230918 | 114300 | 4244882800 | 37000 | 37000 | 37000 | 37000 | 16 |
| 459 | 20230918 | 114200 | 4244290800 | 37000 | 36950 | 37000 | 36950 | 244 |
| 460 | 20230918 | 114100 | 4235263750 | 36950 | 36950 | 36950 | 36950 | 46 |
| 461 | 20230918 | 114000 | 4233564050 | 36950 | 36950 | 37000 | 36950 | 68 |
| 462 | 20230918 | 113900 | 4231048750 | 36950 | 36950 | 37000 | 36950 | 254 |
| 463 | 20230918 | 113800 | 4221663400 | 37000 | 37000 | 37100 | 37000 | 191 |
| 464 | 20230918 | 113700 | 4214595050 | 37100 | 37100 | 37100 | 37050 | 54 |
| 465 | 20230918 | 113600 | 4212591800 | 37100 | 37000 | 37100 | 37000 | 70 |
| 466 | 20230918 | 113500 | 4209997000 | 37000 | 37000 | 37050 | 37000 | 54 |
| 467 | 20230918 | 113400 | 4207998750 | 37000 | 36900 | 37000 | 36900 | 91 |
| 468 | 20230918 | 113300 | 4204638200 | 36900 | 37000 | 37000 | 36900 | 7 |
| 469 | 20230918 | 113200 | 4204379350 | 37050 | 36950 | 37050 | 36900 | 181 |
| 470 | 20230918 | 113100 | 4197694200 | 36950 | 37000 | 37000 | 36950 | 108 |
| 471 | 20230918 | 113000 | 4193703550 | 37000 | 37000 | 37000 | 37000 | 14 |
| 472 | 20230918 | 112900 | 4193185550 | 37050 | 37050 | 37100 | 37000 | 215 |
| 473 | 20230918 | 112800 | 4185227100 | 37000 | 37000 | 37000 | 36950 | 168 |
| 474 | 20230918 | 112700 | 4179011900 | 37000 | 37000 | 37000 | 36950 | 138 |
| 475 | 20230918 | 112600 | 4173907550 | 37000 | 36900 | 37000 | 36900 | 1158 |
| 476 | 20230918 | 112500 | 4131080250 | 36950 | 36950 | 36950 | 36900 | 84 |
| 477 | 20230918 | 112400 | 4127977250 | 36950 | 36900 | 36950 | 36900 | 86 |
| 478 | 20230918 | 112300 | 4124801350 | 36900 | 36900 | 36950 | 36900 | 348 |
| 479 | 20230918 | 112200 | 4111949300 | 36900 | 36850 | 36950 | 36850 | 76 |
| 480 | 20230918 | 112100 | 4109145350 | 36850 | 36900 | 36950 | 36850 | 470 |
| 481 | 20230918 | 112000 | 4091812900 | 36850 | 36900 | 36950 | 36850 | 292 |
| 482 | 20230918 | 111900 | 4081043050 | 36800 | 36900 | 37000 | 36600 | 2577 |
| 483 | 20230918 | 111800 | 3986417100 | 36850 | 36950 | 37000 | 36750 | 6894 |
| 484 | 20230918 | 111700 | 3732736300 | 36950 | 36900 | 37100 | 36750 | 7747 |
| 485 | 20230918 | 111600 | 3447706150 | 36900 | 37050 | 37050 | 36900 | 1778 |
| 486 | 20230918 | 111500 | 3381968000 | 37000 | 37150 | 37150 | 37000 | 456 |
| 487 | 20230918 | 111400 | 3365073050 | 37000 | 37100 | 37200 | 37000 | 4088 |
| 488 | 20230918 | 111300 | 3213755050 | 37050 | 37150 | 37200 | 37050 | 4220 |
| 489 | 20230918 | 111200 | 3057298050 | 37150 | 37100 | 37200 | 37100 | 769 |
| 490 | 20230918 | 111100 | 3028731000 | 37100 | 37200 | 37200 | 37100 | 934 |
| 491 | 20230918 | 111000 | 2994032400 | 37200 | 37300 | 37300 | 37150 | 167 |
| 492 | 20230918 | 110900 | 2987820200 | 37100 | 37300 | 37300 | 37100 | 7845 |
| 493 | 20230918 | 110800 | 2696245100 | 37250 | 37300 | 37300 | 37250 | 104 |
| 494 | 20230918 | 110700 | 2692370400 | 37250 | 37400 | 37400 | 37250 | 292 |
| 495 | 20230918 | 110600 | 2681482500 | 37350 | 37300 | 37350 | 37300 | 182 |
| 496 | 20230918 | 110500 | 2674690100 | 37300 | 37450 | 37450 | 37300 | 79 |
| 497 | 20230918 | 110400 | 2671736500 | 37400 | 37450 | 37450 | 37300 | 34 |
| 498 | 20230918 | 110300 | 2670466400 | 37300 | 37450 | 37450 | 37300 | 282 |
| 499 | 20230918 | 110200 | 2659923550 | 37500 | 37300 | 37500 | 37250 | 123 |
| 500 | 20230918 | 110100 | 2655334850 | 37300 | 37350 | 37350 | 37300 | 330 |
| 501 | 20230918 | 110000 | 2643025800 | 37300 | 37350 | 37350 | 37300 | 427 |
| 502 | 20230918 | 105900 | 2627098200 | 37350 | 37300 | 37350 | 37300 | 430 |
| 503 | 20230918 | 105800 | 2611052850 | 37300 | 37300 | 37350 | 37300 | 85 |
| 504 | 20230918 | 105700 | 2607881750 | 37400 | 37250 | 37400 | 37200 | 1332 |
| 505 | 20230918 | 105600 | 2558265800 | 37250 | 37350 | 37350 | 37200 | 3011 |
| 506 | 20230918 | 105500 | 2445985550 | 37350 | 37400 | 37400 | 37350 | 825 |
| 507 | 20230918 | 105400 | 2415158150 | 37350 | 37450 | 37450 | 37350 | 1423 |
| 508 | 20230918 | 105300 | 2361939400 | 37450 | 37500 | 37500 | 37450 | 1435 |
| 509 | 20230918 | 105200 | 2308197750 | 37500 | 37450 | 37500 | 37450 | 168 |
| 510 | 20230918 | 105100 | 2301898800 | 37500 | 37500 | 37500 | 37450 | 793 |
| 511 | 20230918 | 105000 | 2272196100 | 37500 | 37500 | 37500 | 37500 | 29 |
| 512 | 20230918 | 104900 | 2271108600 | 37450 | 37500 | 37500 | 37450 | 421 |
| 513 | 20230918 | 104800 | 2255338550 | 37500 | 37450 | 37500 | 37450 | 96 |
| 514 | 20230918 | 104700 | 2251738650 | 37450 | 37450 | 37500 | 37450 | 157 |
| 515 | 20230918 | 104600 | 2245852300 | 37450 | 37450 | 37500 | 37450 | 198 |
| 516 | 20230918 | 104500 | 2238437050 | 37450 | 37450 | 37500 | 37450 | 90 |
| 517 | 20230918 | 104400 | 2235065350 | 37500 | 37500 | 37500 | 37450 | 35 |
| 518 | 20230918 | 104300 | 2233752950 | 37500 | 37500 | 37500 | 37500 | 350 |
| 519 | 20230918 | 104200 | 2220627950 | 37500 | 37500 | 37500 | 37500 | 134 |
| 520 | 20230918 | 104100 | 2215602950 | 37550 | 37500 | 37550 | 37500 | 188 |
| 521 | 20230918 | 104000 | 2208547150 | 37500 | 37500 | 37550 | 37500 | 12 |
| 522 | 20230918 | 103900 | 2208096900 | 37500 | 37550 | 37550 | 37500 | 171 |
| 523 | 20230918 | 103800 | 2201676050 | 37550 | 37550 | 37550 | 37500 | 36 |
| 524 | 20230918 | 103700 | 2200325000 | 37500 | 37500 | 37550 | 37500 | 124 |
| 525 | 20230918 | 103600 | 2195674650 | 37500 | 37500 | 37500 | 37500 | 206 |
| 526 | 20230918 | 103500 | 2187949650 | 37500 | 37500 | 37500 | 37450 | 47 |
| 527 | 20230918 | 103400 | 2186187850 | 37450 | 37500 | 37500 | 37450 | 96 |
| 528 | 20230918 | 103300 | 2182592150 | 37500 | 37450 | 37500 | 37450 | 81 |
| 529 | 20230918 | 103200 | 2179557350 | 37500 | 37550 | 37550 | 37450 | 2585 |
| 530 | 20230918 | 103100 | 2082605100 | 37550 | 37550 | 37550 | 37550 | 185 |
| 531 | 20230918 | 103000 | 2075658350 | 37550 | 37550 | 37550 | 37550 | 113 |
| 532 | 20230918 | 102900 | 2071415200 | 37550 | 37500 | 37600 | 37500 | 108 |
| 533 | 20230918 | 102800 | 2067358150 | 37550 | 37550 | 37550 | 37500 | 3296 |
| 534 | 20230918 | 102700 | 1943601350 | 37550 | 37600 | 37600 | 37550 | 126 |
| 535 | 20230918 | 102600 | 1938867250 | 37600 | 37550 | 37600 | 37550 | 126 |
| 536 | 20230918 | 102500 | 1934132250 | 37600 | 37600 | 37600 | 37550 | 30 |
| 537 | 20230918 | 102400 | 1933004950 | 37600 | 37600 | 37600 | 37550 | 47 |
| 538 | 20230918 | 102300 | 1931237800 | 37600 | 37600 | 37600 | 37550 | 1837 |
| 539 | 20230918 | 102200 | 1862166650 | 37650 | 37600 | 37650 | 37600 | 90 |
| 540 | 20230918 | 102100 | 1858779950 | 37600 | 37650 | 37650 | 37600 | 63 |
| 541 | 20230918 | 102000 | 1856411000 | 37600 | 37650 | 37650 | 37600 | 1082 |
| 542 | 20230918 | 101900 | 1815689700 | 37650 | 37700 | 37700 | 37650 | 259 |
| 543 | 20230918 | 101800 | 1805926200 | 37700 | 37700 | 37700 | 37700 | 75 |
| 544 | 20230918 | 101700 | 1803098700 | 37700 | 37700 | 37700 | 37700 | 125 |
| 545 | 20230918 | 101600 | 1798386200 | 37700 | 37700 | 37700 | 37700 | 42 |
| 546 | 20230918 | 101500 | 1796802800 | 37750 | 37700 | 37750 | 37700 | 87 |
| 547 | 20230918 | 101400 | 1793520200 | 37750 | 37700 | 37750 | 37700 | 314 |
| 548 | 20230918 | 101300 | 1781681650 | 37700 | 37750 | 37750 | 37700 | 124 |
| 549 | 20230918 | 101200 | 1777001850 | 37750 | 37750 | 37750 | 37700 | 41 |
| 550 | 20230918 | 101100 | 1775455550 | 37700 | 37700 | 37700 | 37650 | 146 |
| 551 | 20230918 | 101000 | 1769954050 | 37700 | 37650 | 37700 | 37650 | 159 |
| 552 | 20230918 | 100900 | 1763960500 | 37650 | 37650 | 37650 | 37600 | 242 |
| 553 | 20230918 | 100800 | 1754849300 | 37600 | 37650 | 37650 | 37600 | 48 |
| 554 | 20230918 | 100700 | 1753042700 | 37650 | 37650 | 37650 | 37650 | 112 |
| 555 | 20230918 | 100600 | 1748825900 | 37650 | 37650 | 37650 | 37650 | 136 |
| 556 | 20230918 | 100500 | 1743705500 | 37650 | 37650 | 37650 | 37600 | 185 |
| 557 | 20230918 | 100400 | 1736740750 | 37650 | 37650 | 37650 | 37600 | 395 |
| 558 | 20230918 | 100300 | 1721874050 | 37650 | 37650 | 37700 | 37650 | 622 |
| 559 | 20230918 | 100200 | 1698455700 | 37700 | 37700 | 37700 | 37650 | 198 |
| 560 | 20230918 | 100100 | 1690995950 | 37700 | 37650 | 37700 | 37650 | 525 |
| 561 | 20230918 | 100000 | 1671204700 | 37650 | 37700 | 37700 | 37650 | 59 |
| 562 | 20230918 | 095900 | 1668981350 | 37700 | 37750 | 37750 | 37650 | 368 |
| 563 | 20230918 | 095800 | 1655106750 | 37750 | 37750 | 37750 | 37750 | 90 |
| 564 | 20230918 | 095700 | 1651709250 | 37750 | 37750 | 37800 | 37750 | 38 |
| 565 | 20230918 | 095600 | 1650273800 | 37800 | 37750 | 37800 | 37750 | 49 |
| 566 | 20230918 | 095500 | 1648423750 | 37750 | 37800 | 37800 | 37750 | 4 |
| 567 | 20230918 | 095400 | 1648272600 | 37750 | 37650 | 37750 | 37650 | 29 |
| 568 | 20230918 | 095300 | 1647178550 | 37650 | 37750 | 37750 | 37650 | 520 |
| 569 | 20230918 | 095200 | 1627595200 | 37750 | 37800 | 37800 | 37750 | 477 |
| 570 | 20230918 | 095100 | 1609567650 | 37800 | 37800 | 37800 | 37800 | 281 |
| 571 | 20230918 | 095000 | 1598945850 | 37800 | 37800 | 37800 | 37800 | 73 |
| 572 | 20230918 | 094900 | 1596186450 | 37850 | 37800 | 37850 | 37800 | 58 |
| 573 | 20230918 | 094800 | 1593993800 | 37800 | 37850 | 37900 | 37800 | 100 |
| 574 | 20230918 | 094700 | 1590208850 | 37850 | 37800 | 37850 | 37800 | 24 |
| 575 | 20230918 | 094600 | 1589300800 | 37800 | 37700 | 37800 | 37600 | 788 |
| 576 | 20230918 | 094500 | 1559617200 | 37700 | 37750 | 37800 | 37700 | 868 |
| 577 | 20230918 | 094400 | 1526881850 | 37800 | 37800 | 37800 | 37750 | 683 |
| 578 | 20230918 | 094300 | 1501065300 | 37800 | 37850 | 37850 | 37800 | 551 |
| 579 | 20230918 | 094200 | 1480210750 | 37900 | 37850 | 37900 | 37850 | 355 |
| 580 | 20230918 | 094100 | 1466772950 | 37850 | 37850 | 37850 | 37800 | 612 |
| 581 | 20230918 | 094000 | 1443608850 | 37900 | 37900 | 37900 | 37900 | 119 |
| 582 | 20230918 | 093900 | 1439098750 | 37900 | 37850 | 37900 | 37800 | 93 |
| 583 | 20230918 | 093800 | 1435578900 | 37850 | 37800 | 37900 | 37800 | 525 |
| 584 | 20230918 | 093700 | 1415704800 | 37850 | 37750 | 37850 | 37750 | 101 |
| 585 | 20230918 | 093600 | 1411888850 | 37750 | 37750 | 37750 | 37750 | 452 |
| 586 | 20230918 | 093500 | 1394825850 | 37750 | 37750 | 37800 | 37750 | 311 |
| 587 | 20230918 | 093400 | 1383085550 | 37750 | 37750 | 37800 | 37750 | 123 |
| 588 | 20230918 | 093300 | 1378442150 | 37750 | 37800 | 37800 | 37700 | 426 |
| 589 | 20230918 | 093200 | 1362359550 | 37800 | 37850 | 37850 | 37800 | 273 |
| 590 | 20230918 | 093100 | 1352039800 | 37850 | 37800 | 37850 | 37750 | 293 |
| 591 | 20230918 | 093000 | 1340967650 | 37800 | 37900 | 37900 | 37800 | 201 |
| 592 | 20230918 | 092900 | 1333355700 | 37900 | 37750 | 37900 | 37750 | 180 |
| 593 | 20230918 | 092800 | 1326540350 | 37800 | 37650 | 37800 | 37650 | 487 |
| 594 | 20230918 | 092700 | 1308190100 | 37600 | 37600 | 37600 | 37600 | 103 |
| 595 | 20230918 | 092600 | 1304317300 | 37600 | 37500 | 37600 | 37500 | 546 |
| 596 | 20230918 | 092500 | 1283796450 | 37500 | 37550 | 37600 | 37500 | 613 |
| 597 | 20230918 | 092400 | 1260781300 | 37600 | 37550 | 37600 | 37500 | 836 |
| 598 | 20230918 | 092300 | 1229390000 | 37550 | 37550 | 37550 | 37500 | 678 |
| 599 | 20230918 | 092200 | 1203935700 | 37550 | 37550 | 37550 | 37550 | 558 |
| 600 | 20230918 | 092100 | 1182982800 | 37550 | 37550 | 37600 | 37500 | 323 |
| 601 | 20230918 | 092000 | 1170855700 | 37550 | 37550 | 37600 | 37550 | 297 |
| 602 | 20230918 | 091900 | 1159701600 | 37550 | 37550 | 37600 | 37500 | 846 |
| 603 | 20230918 | 091800 | 1127940150 | 37550 | 37650 | 37650 | 37550 | 3298 |
| 604 | 20230918 | 091700 | 1003936900 | 37650 | 37700 | 37700 | 37650 | 402 |
| 605 | 20230918 | 091600 | 988792150 | 37650 | 37650 | 37700 | 37650 | 1099 |
| 606 | 20230918 | 091500 | 947412550 | 37650 | 37800 | 37800 | 37650 | 2571 |
| 607 | 20230918 | 091400 | 850528600 | 37750 | 37900 | 37950 | 37700 | 754 |
| 608 | 20230918 | 091300 | 822009300 | 37900 | 37950 | 37950 | 37900 | 104 |
| 609 | 20230918 | 091200 | 818064650 | 37950 | 37700 | 37950 | 37650 | 1304 |
| 610 | 20230918 | 091100 | 768818650 | 37800 | 37850 | 37850 | 37700 | 3689 |
| 611 | 20230918 | 091000 | 629459450 | 37900 | 38100 | 38100 | 37850 | 4749 |
| 612 | 20230918 | 090900 | 449063500 | 38050 | 38100 | 38150 | 38050 | 459 |
| 613 | 20230918 | 090800 | 431584550 | 38100 | 38150 | 38200 | 38100 | 313 |
| 614 | 20230918 | 090700 | 419647100 | 38150 | 38350 | 38400 | 38150 | 382 |
| 615 | 20230918 | 090600 | 405044200 | 38400 | 38400 | 38500 | 38350 | 268 |
| 616 | 20230918 | 090500 | 394740250 | 38350 | 38100 | 38350 | 37950 | 2292 |
| 617 | 20230918 | 090400 | 307616050 | 38100 | 38000 | 38300 | 38000 | 846 |
| 618 | 20230918 | 090300 | 275411250 | 38050 | 38050 | 38100 | 38000 | 693 |
| 619 | 20230918 | 090200 | 249053700 | 38050 | 38000 | 38200 | 38000 | 530 |
| 620 | 20230918 | 090100 | 228901450 | 38200 | 38500 | 38500 | 38000 | 2167 |
| 621 | 20230918 | 090000 | 146320400 | 38250 | 38200 | 38600 | 38150 | 3243 |