33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 3 | 20230905 | 184500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230905 | 184400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230905 | 184300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230905 | 184200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230905 | 184100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230905 | 184000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230905 | 183900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230905 | 183800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230905 | 183700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230905 | 183600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230905 | 183500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230905 | 183400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230905 | 183300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230905 | 183200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230905 | 183100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230905 | 183000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230905 | 182900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230905 | 182800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230905 | 182700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230905 | 182600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230905 | 182500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230905 | 182400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230905 | 182300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230905 | 182200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230905 | 182100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230905 | 182000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230905 | 181900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230905 | 181800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230905 | 181700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230905 | 181600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 33 | 20230905 | 181500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230905 | 181400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230905 | 181300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230905 | 181200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230905 | 181100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230905 | 181000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230905 | 180900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230905 | 180800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230905 | 180700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230905 | 180600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230905 | 180500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230905 | 180400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230905 | 180300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230905 | 180200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230905 | 180100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230905 | 180000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230905 | 175900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230905 | 175800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230905 | 175700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230905 | 175600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230905 | 175500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230905 | 175400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230905 | 175300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230905 | 175200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230905 | 175100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230905 | 175000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230905 | 174900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230905 | 174800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230905 | 174700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230905 | 174600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 63 | 20230905 | 174500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230905 | 174400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230905 | 174300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230905 | 174200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230905 | 174100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230905 | 174000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230905 | 173900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230905 | 173800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230905 | 173700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230905 | 173600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230905 | 173500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230905 | 173400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230905 | 173300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230905 | 173200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230905 | 173100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230905 | 173000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230905 | 172900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230905 | 172800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230905 | 172700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230905 | 172600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230905 | 172500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230905 | 172400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230905 | 172300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230905 | 172200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230905 | 172100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230905 | 172000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230905 | 171900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230905 | 171800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230905 | 171700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230905 | 171600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 93 | 20230905 | 171500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230905 | 171400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230905 | 171300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230905 | 171200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230905 | 171100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230905 | 171000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230905 | 170900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230905 | 170800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230905 | 170700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230905 | 170600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230905 | 170500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230905 | 170400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230905 | 170300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230905 | 170200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230905 | 170100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230905 | 170000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230905 | 165900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230905 | 165800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230905 | 165700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230905 | 165600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230905 | 165500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230905 | 165400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230905 | 165300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230905 | 165200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230905 | 165100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230905 | 165000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230905 | 164900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230905 | 164800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230905 | 164700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230905 | 164600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 123 | 20230905 | 164500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230905 | 164400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230905 | 164300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230905 | 164200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230905 | 164100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230905 | 164000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230905 | 163900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230905 | 163800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230905 | 163700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230905 | 163600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230905 | 163500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230905 | 163400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230905 | 163300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230905 | 163200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230905 | 163100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230905 | 163000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230905 | 162900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230905 | 162800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230905 | 162700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230905 | 162600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230905 | 162500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230905 | 162400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230905 | 162300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230905 | 162200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230905 | 162100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230905 | 162000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230905 | 161900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230905 | 161800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230905 | 161700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230905 | 161600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 153 | 20230905 | 161500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230905 | 161400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230905 | 161300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230905 | 161200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230905 | 161100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230905 | 161000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230905 | 160900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230905 | 160800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230905 | 160700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230905 | 160600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230905 | 160500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230905 | 160400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230905 | 160300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230905 | 160200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230905 | 160100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230905 | 160000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230905 | 155900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230905 | 155800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230905 | 155700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230905 | 155600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230905 | 155500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230905 | 155400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230905 | 155300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230905 | 155200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230905 | 155100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230905 | 155000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230905 | 154900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230905 | 154800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230905 | 154700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230905 | 154600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 183 | 20230905 | 154500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230905 | 154400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230905 | 154300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230905 | 154200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230905 | 154100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230905 | 154000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230905 | 153900 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230905 | 153800 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230905 | 153700 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230905 | 153600 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230905 | 153500 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230905 | 153400 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230905 | 153300 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230905 | 153200 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230905 | 153100 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230905 | 153000 | 159854128900 | 33700 | 33700 | 33700 | 33700 | 61636 |
| 199 | 20230905 | 152900 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230905 | 152800 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230905 | 152700 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230905 | 152600 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230905 | 152500 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230905 | 152400 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230905 | 152300 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230905 | 152200 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230905 | 152100 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230905 | 152000 | 157776995700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230905 | 151900 | 157776995700 | 33700 | 33700 | 33750 | 33700 | 9812 |
| 210 | 20230905 | 151800 | 157446264750 | 33700 | 33700 | 33750 | 33650 | 15060 |
| 211 | 20230905 | 151700 | 156938346150 | 33750 | 33700 | 33750 | 33650 | 7670 |
| 212 | 20230905 | 151600 | 156679829350 | 33700 | 33750 | 33800 | 33650 | 25082 |
| 213 | 20230905 | 151500 | 155834510700 | 33750 | 33750 | 33800 | 33700 | 8969 |
| 214 | 20230905 | 151400 | 155531825800 | 33750 | 33750 | 33800 | 33750 | 5721 |
| 215 | 20230905 | 151300 | 155338730850 | 33750 | 33800 | 33800 | 33700 | 4150 |
| 216 | 20230905 | 151200 | 155198644500 | 33800 | 33800 | 33800 | 33700 | 18364 |
| 217 | 20230905 | 151100 | 154578870050 | 33750 | 33750 | 33800 | 33750 | 3419 |
| 218 | 20230905 | 151000 | 154463416800 | 33750 | 33850 | 33850 | 33750 | 5528 |
| 219 | 20230905 | 150900 | 154276579850 | 33800 | 33800 | 33850 | 33750 | 15520 |
| 220 | 20230905 | 150800 | 153752005700 | 33800 | 33850 | 33900 | 33800 | 7421 |
| 221 | 20230905 | 150700 | 153500827250 | 33850 | 33900 | 33900 | 33850 | 3260 |
| 222 | 20230905 | 150600 | 153390328350 | 33900 | 33900 | 33950 | 33850 | 5453 |
| 223 | 20230905 | 150500 | 153205454450 | 33900 | 33900 | 33950 | 33900 | 3832 |
| 224 | 20230905 | 150400 | 153075523850 | 33900 | 33900 | 33950 | 33900 | 5454 |
| 225 | 20230905 | 150300 | 152890446800 | 33900 | 33850 | 33950 | 33850 | 9528 |
| 226 | 20230905 | 150200 | 152567497050 | 33850 | 33850 | 33900 | 33800 | 6281 |
| 227 | 20230905 | 150100 | 152354916300 | 33850 | 33900 | 33900 | 33850 | 6363 |
| 228 | 20230905 | 150000 | 152139526200 | 33900 | 33950 | 33950 | 33850 | 20642 |
| 229 | 20230905 | 145900 | 151440295900 | 33900 | 33950 | 33950 | 33900 | 4913 |
| 230 | 20230905 | 145800 | 151273736300 | 33900 | 33900 | 33950 | 33900 | 3404 |
| 231 | 20230905 | 145700 | 151158299800 | 33950 | 33900 | 33950 | 33900 | 10161 |
| 232 | 20230905 | 145600 | 150813738450 | 33900 | 33900 | 33950 | 33900 | 9312 |
| 233 | 20230905 | 145500 | 150497939800 | 33900 | 33950 | 34000 | 33900 | 6282 |
| 234 | 20230905 | 145400 | 150284696900 | 33950 | 33950 | 34000 | 33950 | 4250 |
| 235 | 20230905 | 145300 | 150140380500 | 33950 | 33950 | 34000 | 33950 | 3106 |
| 236 | 20230905 | 145200 | 150034876200 | 34000 | 33950 | 34000 | 33950 | 2154 |
| 237 | 20230905 | 145100 | 149961724000 | 33950 | 33950 | 34000 | 33950 | 4317 |
| 238 | 20230905 | 145000 | 149815152800 | 33950 | 33950 | 34000 | 33900 | 7766 |
| 239 | 20230905 | 144900 | 149551477500 | 33900 | 34000 | 34000 | 33900 | 9956 |
| 240 | 20230905 | 144800 | 149213643650 | 33950 | 33950 | 34000 | 33950 | 2632 |
| 241 | 20230905 | 144700 | 149124256950 | 34000 | 33950 | 34000 | 33950 | 6804 |
| 242 | 20230905 | 144600 | 148893255600 | 33950 | 33950 | 34000 | 33900 | 5923 |
| 243 | 20230905 | 144500 | 148692148450 | 33950 | 33950 | 34000 | 33950 | 3720 |
| 244 | 20230905 | 144400 | 148565774350 | 33950 | 34000 | 34050 | 33950 | 9590 |
| 245 | 20230905 | 144300 | 148239680800 | 34050 | 34050 | 34050 | 34000 | 5801 |
| 246 | 20230905 | 144200 | 148042414350 | 34000 | 34050 | 34050 | 34000 | 5578 |
| 247 | 20230905 | 144100 | 147852714450 | 34050 | 34050 | 34050 | 34000 | 4643 |
| 248 | 20230905 | 144000 | 147694688250 | 34050 | 34050 | 34050 | 34000 | 4568 |
| 249 | 20230905 | 143900 | 147539314250 | 34000 | 33950 | 34050 | 33950 | 14924 |
| 250 | 20230905 | 143800 | 147032059750 | 33950 | 33950 | 34000 | 33950 | 4087 |
| 251 | 20230905 | 143700 | 146893262300 | 33950 | 34000 | 34000 | 33950 | 3549 |
| 252 | 20230905 | 143600 | 146772729850 | 34000 | 34000 | 34000 | 33950 | 2366 |
| 253 | 20230905 | 143500 | 146692326200 | 34000 | 33950 | 34000 | 33950 | 3488 |
| 254 | 20230905 | 143400 | 146573881650 | 34000 | 34000 | 34050 | 33950 | 9856 |
| 255 | 20230905 | 143300 | 146238802300 | 34050 | 34050 | 34050 | 34000 | 2474 |
| 256 | 20230905 | 143200 | 146154608350 | 34050 | 34100 | 34100 | 34050 | 10170 |
| 257 | 20230905 | 143100 | 145808302100 | 34100 | 34100 | 34100 | 34050 | 2455 |
| 258 | 20230905 | 143000 | 145724666850 | 34050 | 34050 | 34100 | 34050 | 2173 |
| 259 | 20230905 | 142900 | 145650629800 | 34050 | 34150 | 34150 | 34050 | 3322 |
| 260 | 20230905 | 142800 | 145537360800 | 34150 | 34100 | 34150 | 34000 | 10580 |
| 261 | 20230905 | 142700 | 145176727050 | 34100 | 34100 | 34100 | 34050 | 2212 |
| 262 | 20230905 | 142600 | 145101391100 | 34050 | 34100 | 34150 | 34050 | 14545 |
| 263 | 20230905 | 142500 | 144605409900 | 34100 | 34050 | 34100 | 34050 | 6210 |
| 264 | 20230905 | 142400 | 144393718150 | 34100 | 34050 | 34100 | 34050 | 3560 |
| 265 | 20230905 | 142300 | 144272469400 | 34050 | 34100 | 34100 | 34050 | 6960 |
| 266 | 20230905 | 142200 | 144035375600 | 34050 | 33950 | 34100 | 33900 | 29177 |
| 267 | 20230905 | 142100 | 143043424200 | 33900 | 33850 | 33950 | 33850 | 2946 |
| 268 | 20230905 | 142000 | 142943544400 | 33850 | 34000 | 34000 | 33850 | 13691 |
| 269 | 20230905 | 141900 | 142479475350 | 33950 | 34000 | 34000 | 33950 | 8039 |
| 270 | 20230905 | 141800 | 142206486900 | 34000 | 33950 | 34000 | 33900 | 4987 |
| 271 | 20230905 | 141700 | 142037169600 | 33950 | 34000 | 34000 | 33950 | 8260 |
| 272 | 20230905 | 141600 | 141756630700 | 33950 | 34000 | 34000 | 33950 | 7247 |
| 273 | 20230905 | 141500 | 141510462950 | 34000 | 33950 | 34000 | 33950 | 4044 |
| 274 | 20230905 | 141400 | 141373085850 | 34000 | 34000 | 34000 | 33950 | 7953 |
| 275 | 20230905 | 141300 | 141102985000 | 34000 | 33950 | 34000 | 33900 | 6938 |
| 276 | 20230905 | 141200 | 140867426000 | 33950 | 33850 | 33950 | 33850 | 6822 |
| 277 | 20230905 | 141100 | 140636160650 | 33850 | 33850 | 33900 | 33850 | 5098 |
| 278 | 20230905 | 141000 | 140463457800 | 33850 | 33900 | 33950 | 33850 | 7683 |
| 279 | 20230905 | 140900 | 140203207250 | 33900 | 33950 | 33950 | 33900 | 9392 |
| 280 | 20230905 | 140800 | 139884758000 | 33950 | 34000 | 34000 | 33900 | 8243 |
| 281 | 20230905 | 140700 | 139605081800 | 33950 | 33950 | 34000 | 33900 | 5794 |
| 282 | 20230905 | 140600 | 139408224200 | 33950 | 33850 | 33950 | 33850 | 10576 |
| 283 | 20230905 | 140500 | 139049902450 | 33850 | 33950 | 34000 | 33850 | 13968 |
| 284 | 20230905 | 140400 | 138575949650 | 33950 | 34000 | 34000 | 33900 | 6066 |
| 285 | 20230905 | 140300 | 138369941700 | 34000 | 33950 | 34000 | 33950 | 6463 |
| 286 | 20230905 | 140200 | 138150490150 | 33950 | 33950 | 34000 | 33900 | 5464 |
| 287 | 20230905 | 140100 | 137964992450 | 33950 | 33950 | 34000 | 33900 | 8801 |
| 288 | 20230905 | 140000 | 137666315300 | 33900 | 34000 | 34050 | 33900 | 7638 |
| 289 | 20230905 | 135900 | 137407173650 | 34000 | 34200 | 34200 | 33900 | 52832 |
| 290 | 20230905 | 135800 | 135607646800 | 34200 | 34150 | 34200 | 34100 | 35791 |
| 291 | 20230905 | 135700 | 134384541200 | 34150 | 34150 | 34150 | 34100 | 14052 |
| 292 | 20230905 | 135600 | 133904762750 | 34100 | 34100 | 34150 | 34100 | 6381 |
| 293 | 20230905 | 135500 | 133687075900 | 34100 | 34150 | 34150 | 34100 | 8223 |
| 294 | 20230905 | 135400 | 133406595650 | 34150 | 34050 | 34150 | 34000 | 22017 |
| 295 | 20230905 | 135300 | 132656095200 | 34000 | 34050 | 34050 | 34000 | 5942 |
| 296 | 20230905 | 135200 | 132454006250 | 34050 | 34050 | 34100 | 34000 | 7356 |
| 297 | 20230905 | 135100 | 132203524200 | 34000 | 34100 | 34100 | 34000 | 7848 |
| 298 | 20230905 | 135000 | 131936329050 | 34100 | 34100 | 34100 | 34050 | 5198 |
| 299 | 20230905 | 134900 | 131759195950 | 34100 | 34100 | 34150 | 34050 | 6147 |
| 300 | 20230905 | 134800 | 131549607600 | 34100 | 34050 | 34150 | 34000 | 20853 |
| 301 | 20230905 | 134700 | 130838778800 | 34050 | 34000 | 34050 | 33950 | 14142 |
| 302 | 20230905 | 134600 | 130358166750 | 34000 | 34050 | 34050 | 33950 | 13015 |
| 303 | 20230905 | 134500 | 129915671500 | 34000 | 34100 | 34150 | 34000 | 20393 |
| 304 | 20230905 | 134400 | 129221227700 | 34100 | 34150 | 34200 | 34050 | 23861 |
| 305 | 20230905 | 134300 | 128406874100 | 34150 | 34100 | 34200 | 34050 | 81833 |
| 306 | 20230905 | 134200 | 125612107850 | 34100 | 33900 | 34100 | 33850 | 77117 |
| 307 | 20230905 | 134100 | 122992575450 | 33900 | 33850 | 33900 | 33850 | 3195 |
| 308 | 20230905 | 134000 | 122884391200 | 33850 | 33850 | 33900 | 33850 | 1734 |
| 309 | 20230905 | 133900 | 122825666550 | 33850 | 33850 | 33900 | 33850 | 5334 |
| 310 | 20230905 | 133800 | 122645092950 | 33850 | 33850 | 33900 | 33800 | 6017 |
| 311 | 20230905 | 133700 | 122441365600 | 33850 | 33850 | 33900 | 33850 | 12566 |
| 312 | 20230905 | 133600 | 122015951200 | 33900 | 33850 | 33900 | 33850 | 3253 |
| 313 | 20230905 | 133500 | 121905799500 | 33850 | 33850 | 33900 | 33800 | 7736 |
| 314 | 20230905 | 133400 | 121643801650 | 33850 | 33950 | 33950 | 33850 | 7233 |
| 315 | 20230905 | 133300 | 121398632250 | 33900 | 33900 | 33950 | 33850 | 10412 |
| 316 | 20230905 | 133200 | 121045614600 | 33900 | 33850 | 33900 | 33800 | 10535 |
| 317 | 20230905 | 133100 | 120688819750 | 33800 | 33800 | 33850 | 33750 | 15367 |
| 318 | 20230905 | 133000 | 120169499200 | 33750 | 33800 | 33800 | 33750 | 1830 |
| 319 | 20230905 | 132900 | 120107723550 | 33750 | 33700 | 33800 | 33700 | 7653 |
| 320 | 20230905 | 132800 | 119849477450 | 33750 | 33800 | 33800 | 33700 | 4248 |
| 321 | 20230905 | 132700 | 119706138200 | 33800 | 33750 | 33800 | 33700 | 2266 |
| 322 | 20230905 | 132600 | 119629633300 | 33750 | 33800 | 33800 | 33700 | 6102 |
| 323 | 20230905 | 132500 | 119423671250 | 33800 | 33750 | 33800 | 33750 | 8902 |
| 324 | 20230905 | 132400 | 119122929150 | 33750 | 33750 | 33800 | 33700 | 7676 |
| 325 | 20230905 | 132300 | 118863762600 | 33750 | 33700 | 33750 | 33700 | 7166 |
| 326 | 20230905 | 132200 | 118622020850 | 33750 | 33650 | 33750 | 33600 | 10636 |
| 327 | 20230905 | 132100 | 118263882300 | 33650 | 33650 | 33650 | 33600 | 1107 |
| 328 | 20230905 | 132000 | 118226659250 | 33650 | 33600 | 33650 | 33550 | 3641 |
| 329 | 20230905 | 131900 | 118104260300 | 33600 | 33600 | 33650 | 33550 | 5801 |
| 330 | 20230905 | 131800 | 117909299950 | 33600 | 33550 | 33700 | 33500 | 15578 |
| 331 | 20230905 | 131700 | 117385618300 | 33550 | 33600 | 33600 | 33500 | 2063 |
| 332 | 20230905 | 131600 | 117316405550 | 33600 | 33550 | 33600 | 33500 | 1893 |
| 333 | 20230905 | 131500 | 117252907500 | 33550 | 33550 | 33600 | 33500 | 2359 |
| 334 | 20230905 | 131400 | 117173752150 | 33550 | 33550 | 33550 | 33500 | 874 |
| 335 | 20230905 | 131300 | 117144469150 | 33500 | 33500 | 33550 | 33500 | 2550 |
| 336 | 20230905 | 131200 | 117058960250 | 33500 | 33500 | 33550 | 33450 | 2447 |
| 337 | 20230905 | 131100 | 116976986750 | 33500 | 33550 | 33600 | 33500 | 5329 |
| 338 | 20230905 | 131000 | 116798406150 | 33550 | 33450 | 33600 | 33450 | 7176 |
| 339 | 20230905 | 130900 | 116557718100 | 33500 | 33450 | 33500 | 33400 | 1456 |
| 340 | 20230905 | 130800 | 116509011400 | 33450 | 33500 | 33500 | 33450 | 2994 |
| 341 | 20230905 | 130700 | 116408825350 | 33500 | 33500 | 33500 | 33450 | 1509 |
| 342 | 20230905 | 130600 | 116358340700 | 33450 | 33500 | 33500 | 33400 | 4734 |
| 343 | 20230905 | 130500 | 116200008100 | 33450 | 33500 | 33500 | 33450 | 2185 |
| 344 | 20230905 | 130400 | 116126882350 | 33500 | 33500 | 33500 | 33450 | 1349 |
| 345 | 20230905 | 130300 | 116081726750 | 33550 | 33450 | 33550 | 33450 | 3995 |
| 346 | 20230905 | 130200 | 115947901550 | 33450 | 33400 | 33500 | 33400 | 8483 |
| 347 | 20230905 | 130100 | 115664249300 | 33400 | 33450 | 33500 | 33400 | 8240 |
| 348 | 20230905 | 130000 | 115388672200 | 33450 | 33500 | 33500 | 33450 | 3480 |
| 349 | 20230905 | 125900 | 115272255350 | 33500 | 33550 | 33550 | 33500 | 3048 |
| 350 | 20230905 | 125800 | 115170101700 | 33550 | 33550 | 33600 | 33550 | 2048 |
| 351 | 20230905 | 125700 | 115101377250 | 33550 | 33450 | 33600 | 33450 | 13426 |
| 352 | 20230905 | 125600 | 114651670850 | 33450 | 33450 | 33550 | 33450 | 5619 |
| 353 | 20230905 | 125500 | 114463505850 | 33500 | 33500 | 33500 | 33450 | 5609 |
| 354 | 20230905 | 125400 | 114275755400 | 33450 | 33500 | 33550 | 33450 | 3377 |
| 355 | 20230905 | 125300 | 114162612900 | 33500 | 33500 | 33550 | 33450 | 6443 |
| 356 | 20230905 | 125200 | 113946799600 | 33550 | 33550 | 33550 | 33400 | 12099 |
| 357 | 20230905 | 125100 | 113541709850 | 33550 | 33550 | 33600 | 33500 | 4403 |
| 358 | 20230905 | 125000 | 113394084200 | 33550 | 33600 | 33600 | 33550 | 2248 |
| 359 | 20230905 | 124900 | 113318630950 | 33600 | 33600 | 33600 | 33550 | 1702 |
| 360 | 20230905 | 124800 | 113261490750 | 33550 | 33550 | 33600 | 33550 | 3771 |
| 361 | 20230905 | 124700 | 113134872550 | 33600 | 33600 | 33650 | 33550 | 1753 |
| 362 | 20230905 | 124600 | 113075978350 | 33600 | 33600 | 33600 | 33550 | 4944 |
| 363 | 20230905 | 124500 | 112909971750 | 33550 | 33650 | 33650 | 33500 | 7470 |
| 364 | 20230905 | 124400 | 112659245550 | 33600 | 33600 | 33650 | 33550 | 6332 |
| 365 | 20230905 | 124300 | 112446470350 | 33650 | 33600 | 33650 | 33600 | 978 |
| 366 | 20230905 | 124200 | 112413591250 | 33650 | 33700 | 33700 | 33600 | 2851 |
| 367 | 20230905 | 124100 | 112317686150 | 33650 | 33600 | 33700 | 33600 | 9516 |
| 368 | 20230905 | 124000 | 111997449000 | 33600 | 33550 | 33700 | 33350 | 59602 |
| 369 | 20230905 | 123900 | 110000059050 | 33550 | 33600 | 33600 | 33550 | 2966 |
| 370 | 20230905 | 123800 | 109900527550 | 33600 | 33600 | 33600 | 33550 | 5556 |
| 371 | 20230905 | 123700 | 109713883450 | 33550 | 33550 | 33600 | 33550 | 4973 |
| 372 | 20230905 | 123600 | 109546991100 | 33550 | 33600 | 33600 | 33500 | 13131 |
| 373 | 20230905 | 123500 | 109106446250 | 33550 | 33650 | 33700 | 33550 | 12691 |
| 374 | 20230905 | 123400 | 108680056050 | 33650 | 33650 | 33700 | 33600 | 2212 |
| 375 | 20230905 | 123300 | 108605630300 | 33600 | 33650 | 33700 | 33600 | 2646 |
| 376 | 20230905 | 123200 | 108516595300 | 33650 | 33650 | 33700 | 33650 | 3533 |
| 377 | 20230905 | 123100 | 108397646850 | 33650 | 33650 | 33700 | 33600 | 13190 |
| 378 | 20230905 | 123000 | 107953537150 | 33600 | 33650 | 33700 | 33600 | 4663 |
| 379 | 20230905 | 122900 | 107796599600 | 33650 | 33700 | 33750 | 33650 | 6603 |
| 380 | 20230905 | 122800 | 107574312400 | 33700 | 33750 | 33750 | 33700 | 2643 |
| 381 | 20230905 | 122700 | 107485219950 | 33700 | 33700 | 33750 | 33700 | 3212 |
| 382 | 20230905 | 122600 | 107376905500 | 33750 | 33650 | 33750 | 33650 | 5947 |
| 383 | 20230905 | 122500 | 107176540550 | 33650 | 33650 | 33700 | 33600 | 2976 |
| 384 | 20230905 | 122400 | 107076423750 | 33650 | 33650 | 33700 | 33600 | 4995 |
| 385 | 20230905 | 122300 | 106908352100 | 33650 | 33600 | 33650 | 33600 | 8857 |
| 386 | 20230905 | 122200 | 106610429950 | 33650 | 33650 | 33700 | 33600 | 6765 |
| 387 | 20230905 | 122100 | 106382896250 | 33650 | 33650 | 33700 | 33650 | 11303 |
| 388 | 20230905 | 122000 | 106002319150 | 33700 | 33700 | 33700 | 33650 | 4239 |
| 389 | 20230905 | 121900 | 105859561050 | 33700 | 33750 | 33750 | 33700 | 3141 |
| 390 | 20230905 | 121800 | 105753694550 | 33700 | 33650 | 33750 | 33650 | 12981 |
| 391 | 20230905 | 121700 | 105316559600 | 33700 | 33750 | 33750 | 33650 | 8274 |
| 392 | 20230905 | 121600 | 105037747800 | 33700 | 33750 | 33750 | 33700 | 3330 |
| 393 | 20230905 | 121500 | 104925495650 | 33750 | 33750 | 33750 | 33650 | 6142 |
| 394 | 20230905 | 121400 | 104718528100 | 33700 | 33750 | 33750 | 33700 | 4851 |
| 395 | 20230905 | 121300 | 104554964700 | 33750 | 33750 | 33800 | 33700 | 5522 |
| 396 | 20230905 | 121200 | 104368649150 | 33750 | 33650 | 33800 | 33650 | 6111 |
| 397 | 20230905 | 121100 | 104162667850 | 33700 | 33800 | 33850 | 33650 | 21996 |
| 398 | 20230905 | 121000 | 103420475050 | 33800 | 33800 | 33850 | 33800 | 4655 |
| 399 | 20230905 | 120900 | 103262993600 | 33850 | 33850 | 33850 | 33800 | 5349 |
| 400 | 20230905 | 120800 | 103082055200 | 33850 | 33850 | 33900 | 33850 | 7274 |
| 401 | 20230905 | 120700 | 102835684200 | 33850 | 33950 | 33950 | 33800 | 7420 |
| 402 | 20230905 | 120600 | 102584426150 | 33950 | 33950 | 34000 | 33900 | 4702 |
| 403 | 20230905 | 120500 | 102424849550 | 34000 | 34000 | 34000 | 33950 | 3852 |
| 404 | 20230905 | 120400 | 102294021500 | 34000 | 33950 | 34050 | 33900 | 13611 |
| 405 | 20230905 | 120300 | 101831483550 | 33950 | 34050 | 34050 | 33950 | 8599 |
| 406 | 20230905 | 120200 | 101539270200 | 34000 | 34000 | 34000 | 33950 | 9906 |
| 407 | 20230905 | 120100 | 101202661750 | 33950 | 34050 | 34100 | 33950 | 15736 |
| 408 | 20230905 | 120000 | 100666941250 | 34100 | 34150 | 34150 | 34050 | 18416 |
| 409 | 20230905 | 115900 | 100038965750 | 34150 | 33900 | 34150 | 33900 | 69122 |
| 410 | 20230905 | 115800 | 97685309300 | 33950 | 34000 | 34000 | 33900 | 7484 |
| 411 | 20230905 | 115700 | 97431175700 | 33950 | 33800 | 34000 | 33800 | 33949 |
| 412 | 20230905 | 115600 | 96278839250 | 33750 | 33800 | 33800 | 33750 | 5314 |
| 413 | 20230905 | 115500 | 96099298950 | 33750 | 33700 | 33800 | 33700 | 5842 |
| 414 | 20230905 | 115400 | 95902250850 | 33700 | 33750 | 33800 | 33700 | 5644 |
| 415 | 20230905 | 115300 | 95711809250 | 33800 | 33850 | 33900 | 33750 | 5539 |
| 416 | 20230905 | 115200 | 95524603650 | 33850 | 33950 | 33950 | 33850 | 3790 |
| 417 | 20230905 | 115100 | 95396161200 | 33900 | 33950 | 33950 | 33850 | 7850 |
| 418 | 20230905 | 115000 | 95130144450 | 33900 | 33950 | 34000 | 33900 | 6623 |
| 419 | 20230905 | 114900 | 94905360600 | 33950 | 33950 | 34000 | 33900 | 11484 |
| 420 | 20230905 | 114800 | 94515503350 | 33950 | 33850 | 33950 | 33800 | 16178 |
| 421 | 20230905 | 114700 | 93967486700 | 33800 | 33850 | 33900 | 33800 | 6385 |
| 422 | 20230905 | 114600 | 93751486750 | 33850 | 33900 | 33900 | 33800 | 4171 |
| 423 | 20230905 | 114500 | 93610307350 | 33900 | 33850 | 33900 | 33800 | 6945 |
| 424 | 20230905 | 114400 | 93375060500 | 33850 | 33850 | 33900 | 33800 | 7522 |
| 425 | 20230905 | 114300 | 93120269550 | 33850 | 34000 | 34000 | 33850 | 19540 |
| 426 | 20230905 | 114200 | 92457385150 | 34000 | 33900 | 34000 | 33900 | 28020 |
| 427 | 20230905 | 114100 | 91505994450 | 33900 | 33800 | 33900 | 33800 | 21625 |
| 428 | 20230905 | 114000 | 90773410550 | 33850 | 33600 | 33850 | 33600 | 15923 |
| 429 | 20230905 | 113900 | 90235803500 | 33650 | 33700 | 33750 | 33600 | 6363 |
| 430 | 20230905 | 113800 | 90021623950 | 33700 | 33800 | 33800 | 33700 | 4940 |
| 431 | 20230905 | 113700 | 89854937100 | 33750 | 33750 | 33800 | 33700 | 10960 |
| 432 | 20230905 | 113600 | 89485198950 | 33700 | 33750 | 33750 | 33700 | 6412 |
| 433 | 20230905 | 113500 | 89269016100 | 33750 | 33750 | 33750 | 33700 | 5079 |
| 434 | 20230905 | 113400 | 89097653250 | 33750 | 33800 | 33800 | 33700 | 13164 |
| 435 | 20230905 | 113300 | 88653139300 | 33800 | 33700 | 33800 | 33650 | 15470 |
| 436 | 20230905 | 113200 | 88131191900 | 33700 | 33600 | 33750 | 33600 | 23006 |
| 437 | 20230905 | 113100 | 87356627500 | 33650 | 33650 | 33650 | 33600 | 6630 |
| 438 | 20230905 | 113000 | 87133740600 | 33600 | 33550 | 33650 | 33450 | 35003 |
| 439 | 20230905 | 112900 | 85959661050 | 33550 | 33600 | 33650 | 33550 | 20768 |
| 440 | 20230905 | 112800 | 85262196800 | 33600 | 33650 | 33750 | 33600 | 15997 |
| 441 | 20230905 | 112700 | 84724055100 | 33650 | 33650 | 33800 | 33650 | 12565 |
| 442 | 20230905 | 112600 | 84300697250 | 33650 | 33850 | 33900 | 33650 | 13494 |
| 443 | 20230905 | 112500 | 83845625350 | 33850 | 33700 | 33900 | 33700 | 16457 |
| 444 | 20230905 | 112400 | 83288755200 | 33700 | 33900 | 33900 | 33600 | 43979 |
| 445 | 20230905 | 112300 | 81806215150 | 33900 | 33900 | 33950 | 33800 | 23767 |
| 446 | 20230905 | 112200 | 81000122600 | 33900 | 33800 | 33950 | 33800 | 14009 |
| 447 | 20230905 | 112100 | 80525382400 | 33800 | 33800 | 33850 | 33750 | 21004 |
| 448 | 20230905 | 112000 | 79815534650 | 33800 | 34000 | 34000 | 33700 | 34975 |
| 449 | 20230905 | 111900 | 78631763350 | 34000 | 33850 | 34000 | 33700 | 61931 |
| 450 | 20230905 | 111800 | 76536881500 | 33800 | 33900 | 33950 | 33750 | 51639 |
| 451 | 20230905 | 111700 | 74789661700 | 33950 | 34250 | 34250 | 33900 | 70862 |
| 452 | 20230905 | 111600 | 72375133450 | 34250 | 34000 | 34300 | 33950 | 163476 |
| 453 | 20230905 | 111500 | 66795071550 | 34000 | 34000 | 34000 | 33950 | 32229 |
| 454 | 20230905 | 111400 | 65699719700 | 34000 | 33900 | 34000 | 33850 | 64542 |
| 455 | 20230905 | 111300 | 63509437200 | 33900 | 33900 | 33900 | 33850 | 46895 |
| 456 | 20230905 | 111200 | 61920086150 | 33900 | 33700 | 33900 | 33650 | 83400 |
| 457 | 20230905 | 111100 | 59098736150 | 33700 | 33650 | 33750 | 33650 | 40221 |
| 458 | 20230905 | 111000 | 57743260050 | 33650 | 33800 | 33800 | 33650 | 45691 |
| 459 | 20230905 | 110900 | 56202837900 | 33750 | 33350 | 33800 | 33300 | 148851 |
| 460 | 20230905 | 110800 | 51206814000 | 33400 | 33350 | 33400 | 33300 | 20138 |
| 461 | 20230905 | 110700 | 50535139450 | 33350 | 33450 | 33450 | 33350 | 34549 |
| 462 | 20230905 | 110600 | 49380867750 | 33450 | 33350 | 33500 | 33350 | 56073 |
| 463 | 20230905 | 110500 | 47505285250 | 33400 | 33350 | 33400 | 33300 | 42177 |
| 464 | 20230905 | 110400 | 46097305450 | 33350 | 33300 | 33400 | 33250 | 45283 |
| 465 | 20230905 | 110300 | 44588229450 | 33300 | 33250 | 33400 | 33200 | 43955 |
| 466 | 20230905 | 110200 | 43124627150 | 33300 | 33150 | 33400 | 33050 | 76679 |
| 467 | 20230905 | 110100 | 40575623850 | 33150 | 33000 | 33150 | 32900 | 62949 |
| 468 | 20230905 | 110000 | 38496846000 | 32950 | 33000 | 33000 | 32900 | 34306 |
| 469 | 20230905 | 105900 | 37365841750 | 32950 | 32850 | 33000 | 32850 | 15487 |
| 470 | 20230905 | 105800 | 36854821500 | 32950 | 32850 | 33000 | 32850 | 45318 |
| 471 | 20230905 | 105700 | 35362791600 | 32850 | 32900 | 32900 | 32800 | 8969 |
| 472 | 20230905 | 105600 | 35068045550 | 32850 | 32750 | 32900 | 32750 | 8704 |
| 473 | 20230905 | 105500 | 34781874250 | 32750 | 32800 | 32850 | 32700 | 23429 |
| 474 | 20230905 | 105400 | 34013083500 | 32850 | 32850 | 32850 | 32750 | 9053 |
| 475 | 20230905 | 105300 | 33716181900 | 32850 | 32650 | 32850 | 32600 | 27969 |
| 476 | 20230905 | 105200 | 32800316000 | 32650 | 32450 | 32700 | 32400 | 22289 |
| 477 | 20230905 | 105100 | 32074487050 | 32450 | 32450 | 32500 | 32450 | 554 |
| 478 | 20230905 | 105000 | 32056509000 | 32450 | 32450 | 32500 | 32400 | 4103 |
| 479 | 20230905 | 104900 | 31923367400 | 32450 | 32450 | 32450 | 32400 | 980 |
| 480 | 20230905 | 104800 | 31891605300 | 32450 | 32400 | 32450 | 32350 | 1719 |
| 481 | 20230905 | 104700 | 31835921450 | 32350 | 32400 | 32400 | 32350 | 3260 |
| 482 | 20230905 | 104600 | 31730419400 | 32350 | 32400 | 32400 | 32350 | 2057 |
| 483 | 20230905 | 104500 | 31663835450 | 32350 | 32400 | 32450 | 32350 | 2604 |
| 484 | 20230905 | 104400 | 31579516400 | 32400 | 32450 | 32450 | 32350 | 1738 |
| 485 | 20230905 | 104300 | 31523182150 | 32450 | 32400 | 32450 | 32400 | 1057 |
| 486 | 20230905 | 104200 | 31488932550 | 32450 | 32450 | 32450 | 32400 | 4114 |
| 487 | 20230905 | 104100 | 31355610150 | 32450 | 32450 | 32500 | 32400 | 2408 |
| 488 | 20230905 | 104000 | 31277470700 | 32450 | 32450 | 32500 | 32450 | 1042 |
| 489 | 20230905 | 103900 | 31243631350 | 32450 | 32500 | 32500 | 32450 | 776 |
| 490 | 20230905 | 103800 | 31218434100 | 32500 | 32500 | 32500 | 32450 | 1619 |
| 491 | 20230905 | 103700 | 31165878950 | 32500 | 32500 | 32600 | 32400 | 6052 |
| 492 | 20230905 | 103600 | 30969226450 | 32550 | 32500 | 32600 | 32450 | 8267 |
| 493 | 20230905 | 103500 | 30700275250 | 32550 | 32500 | 32550 | 32450 | 6550 |
| 494 | 20230905 | 103400 | 30487455750 | 32500 | 32500 | 32500 | 32450 | 1258 |
| 495 | 20230905 | 103300 | 30446591100 | 32500 | 32500 | 32500 | 32450 | 4200 |
| 496 | 20230905 | 103200 | 30310131100 | 32500 | 32450 | 32500 | 32400 | 3661 |
| 497 | 20230905 | 103100 | 30191331400 | 32400 | 32450 | 32450 | 32400 | 2838 |
| 498 | 20230905 | 103000 | 30099334800 | 32450 | 32450 | 32450 | 32400 | 1127 |
| 499 | 20230905 | 102900 | 30062789400 | 32450 | 32450 | 32500 | 32400 | 985 |
| 500 | 20230905 | 102800 | 30030827100 | 32450 | 32500 | 32500 | 32450 | 782 |
| 501 | 20230905 | 102700 | 30005447700 | 32450 | 32400 | 32450 | 32350 | 4884 |
| 502 | 20230905 | 102600 | 29847164200 | 32350 | 32400 | 32450 | 32350 | 3126 |
| 503 | 20230905 | 102500 | 29745957350 | 32400 | 32450 | 32450 | 32400 | 1312 |
| 504 | 20230905 | 102400 | 29703442700 | 32450 | 32400 | 32450 | 32400 | 1966 |
| 505 | 20230905 | 102300 | 29639696750 | 32400 | 32400 | 32450 | 32350 | 1535 |
| 506 | 20230905 | 102200 | 29589971550 | 32400 | 32400 | 32450 | 32350 | 3685 |
| 507 | 20230905 | 102100 | 29470605050 | 32400 | 32450 | 32450 | 32350 | 738 |
| 508 | 20230905 | 102000 | 29446694850 | 32450 | 32300 | 32450 | 32300 | 4099 |
| 509 | 20230905 | 101900 | 29314058150 | 32300 | 32300 | 32350 | 32250 | 8381 |
| 510 | 20230905 | 101800 | 29043358500 | 32350 | 32400 | 32400 | 32300 | 688 |
| 511 | 20230905 | 101700 | 29021112900 | 32400 | 32400 | 32450 | 32300 | 7091 |
| 512 | 20230905 | 101600 | 28791817050 | 32450 | 32450 | 32450 | 32400 | 4616 |
| 513 | 20230905 | 101500 | 28642245800 | 32450 | 32450 | 32450 | 32400 | 1101 |
| 514 | 20230905 | 101400 | 28606539150 | 32400 | 32450 | 32500 | 32400 | 4819 |
| 515 | 20230905 | 101300 | 28450246600 | 32450 | 32350 | 32450 | 32300 | 4867 |
| 516 | 20230905 | 101200 | 28292746150 | 32350 | 32300 | 32350 | 32300 | 3079 |
| 517 | 20230905 | 101100 | 28193254950 | 32300 | 32350 | 32400 | 32300 | 4176 |
| 518 | 20230905 | 101000 | 28058305200 | 32350 | 32400 | 32400 | 32350 | 4042 |
| 519 | 20230905 | 100900 | 27927480000 | 32400 | 32400 | 32450 | 32350 | 2272 |
| 520 | 20230905 | 100800 | 27853881000 | 32350 | 32400 | 32450 | 32350 | 9211 |
| 521 | 20230905 | 100700 | 27555527400 | 32350 | 32350 | 32400 | 32350 | 4647 |
| 522 | 20230905 | 100600 | 27405189550 | 32400 | 32400 | 32450 | 32350 | 5164 |
| 523 | 20230905 | 100500 | 27237910700 | 32450 | 32450 | 32500 | 32400 | 8495 |
| 524 | 20230905 | 100400 | 26962272000 | 32450 | 32450 | 32500 | 32450 | 2342 |
| 525 | 20230905 | 100300 | 26886232750 | 32450 | 32500 | 32500 | 32450 | 1761 |
| 526 | 20230905 | 100200 | 26829076350 | 32500 | 32500 | 32550 | 32450 | 3105 |
| 527 | 20230905 | 100100 | 26728193550 | 32500 | 32500 | 32550 | 32450 | 2951 |
| 528 | 20230905 | 100000 | 26632322200 | 32500 | 32550 | 32550 | 32450 | 6479 |
| 529 | 20230905 | 095900 | 26421737450 | 32550 | 32550 | 32600 | 32550 | 1782 |
| 530 | 20230905 | 095800 | 26363722950 | 32550 | 32550 | 32600 | 32550 | 3218 |
| 531 | 20230905 | 095700 | 26258959350 | 32600 | 32600 | 32600 | 32550 | 951 |
| 532 | 20230905 | 095600 | 26228001450 | 32600 | 32600 | 32650 | 32550 | 4626 |
| 533 | 20230905 | 095500 | 26077203550 | 32600 | 32600 | 32650 | 32550 | 3128 |
| 534 | 20230905 | 095400 | 25975231950 | 32600 | 32650 | 32700 | 32550 | 3915 |
| 535 | 20230905 | 095300 | 25847438600 | 32600 | 32500 | 32650 | 32450 | 7899 |
| 536 | 20230905 | 095200 | 25590307650 | 32450 | 32550 | 32550 | 32450 | 3250 |
| 537 | 20230905 | 095100 | 25484681750 | 32500 | 32550 | 32550 | 32500 | 4273 |
| 538 | 20230905 | 095000 | 25345758600 | 32550 | 32600 | 32600 | 32500 | 4317 |
| 539 | 20230905 | 094900 | 25205247250 | 32550 | 32550 | 32600 | 32550 | 3341 |
| 540 | 20230905 | 094800 | 25096484500 | 32550 | 32500 | 32550 | 32500 | 5242 |
| 541 | 20230905 | 094700 | 24925923850 | 32500 | 32550 | 32600 | 32500 | 3784 |
| 542 | 20230905 | 094600 | 24802829450 | 32550 | 32600 | 32600 | 32550 | 13983 |
| 543 | 20230905 | 094500 | 24347095250 | 32600 | 32650 | 32700 | 32600 | 3767 |
| 544 | 20230905 | 094400 | 24224111450 | 32650 | 32700 | 32700 | 32650 | 4602 |
| 545 | 20230905 | 094300 | 24073725950 | 32650 | 32600 | 32700 | 32600 | 3568 |
| 546 | 20230905 | 094200 | 23957224450 | 32600 | 32650 | 32700 | 32600 | 7669 |
| 547 | 20230905 | 094100 | 23706837000 | 32650 | 32600 | 32700 | 32600 | 3074 |
| 548 | 20230905 | 094000 | 23606468650 | 32650 | 32750 | 32800 | 32650 | 10137 |
| 549 | 20230905 | 093900 | 23274719100 | 32750 | 32800 | 32850 | 32750 | 17245 |
| 550 | 20230905 | 093800 | 22708948400 | 32800 | 32750 | 32950 | 32700 | 38060 |
| 551 | 20230905 | 093700 | 21458935450 | 32700 | 32450 | 32700 | 32450 | 25802 |
| 552 | 20230905 | 093600 | 20617580550 | 32500 | 32400 | 32500 | 32350 | 6049 |
| 553 | 20230905 | 093500 | 20421368300 | 32350 | 32300 | 32400 | 32250 | 12386 |
| 554 | 20230905 | 093400 | 20021014600 | 32300 | 32350 | 32350 | 32300 | 11749 |
| 555 | 20230905 | 093300 | 19641443500 | 32300 | 32400 | 32450 | 32300 | 14987 |
| 556 | 20230905 | 093200 | 19156299750 | 32400 | 32450 | 32500 | 32400 | 10723 |
| 557 | 20230905 | 093100 | 18808556300 | 32450 | 32550 | 32550 | 32450 | 13931 |
| 558 | 20230905 | 093000 | 18355839650 | 32500 | 32550 | 32550 | 32500 | 3534 |
| 559 | 20230905 | 092900 | 18240856750 | 32500 | 32500 | 32550 | 32450 | 7351 |
| 560 | 20230905 | 092800 | 18001818400 | 32500 | 32550 | 32550 | 32500 | 2229 |
| 561 | 20230905 | 092700 | 17929331950 | 32550 | 32650 | 32650 | 32500 | 7155 |
| 562 | 20230905 | 092600 | 17696198300 | 32650 | 32450 | 32650 | 32400 | 13116 |
| 563 | 20230905 | 092500 | 17269285250 | 32450 | 32450 | 32500 | 32400 | 4901 |
| 564 | 20230905 | 092400 | 17110272400 | 32450 | 32400 | 32500 | 32350 | 16125 |
| 565 | 20230905 | 092300 | 16587536750 | 32450 | 32450 | 32500 | 32400 | 7067 |
| 566 | 20230905 | 092200 | 16358280300 | 32450 | 32500 | 32600 | 32450 | 8655 |
| 567 | 20230905 | 092100 | 16077053750 | 32550 | 32650 | 32650 | 32550 | 7382 |
| 568 | 20230905 | 092000 | 15836607000 | 32650 | 32600 | 32650 | 32550 | 4984 |
| 569 | 20230905 | 091900 | 15674136550 | 32600 | 32650 | 32650 | 32550 | 11066 |
| 570 | 20230905 | 091800 | 15313138050 | 32650 | 32550 | 32650 | 32550 | 7031 |
| 571 | 20230905 | 091700 | 15083758150 | 32600 | 32550 | 32600 | 32500 | 8270 |
| 572 | 20230905 | 091600 | 14814537450 | 32550 | 32450 | 32600 | 32450 | 6801 |
| 573 | 20230905 | 091500 | 14593337000 | 32450 | 32400 | 32500 | 32400 | 3414 |
| 574 | 20230905 | 091400 | 14482613350 | 32400 | 32400 | 32500 | 32350 | 13911 |
| 575 | 20230905 | 091300 | 14031858350 | 32350 | 32500 | 32550 | 32300 | 23663 |
| 576 | 20230905 | 091200 | 13265377800 | 32550 | 32450 | 32600 | 32400 | 14444 |
| 577 | 20230905 | 091100 | 12796595150 | 32500 | 32700 | 32700 | 32400 | 33060 |
| 578 | 20230905 | 091000 | 11720542000 | 32700 | 32750 | 32750 | 32650 | 15541 |
| 579 | 20230905 | 090900 | 11212502400 | 32700 | 32650 | 32800 | 32650 | 26655 |
| 580 | 20230905 | 090800 | 10340803050 | 32650 | 32800 | 32800 | 32650 | 22276 |
| 581 | 20230905 | 090700 | 9612029800 | 32800 | 32850 | 32900 | 32750 | 28452 |
| 582 | 20230905 | 090600 | 8678709050 | 32850 | 32900 | 33050 | 32700 | 58692 |
| 583 | 20230905 | 090500 | 6744869500 | 32700 | 32650 | 32900 | 32600 | 49733 |
| 584 | 20230905 | 090400 | 5117355600 | 32650 | 32550 | 32650 | 32500 | 26807 |
| 585 | 20230905 | 090300 | 4243726550 | 32550 | 32500 | 32600 | 32350 | 26685 |
| 586 | 20230905 | 090200 | 3376537950 | 32450 | 32450 | 32500 | 32350 | 32859 |
| 587 | 20230905 | 090100 | 2310090750 | 32450 | 31900 | 32550 | 31900 | 41450 |
| 588 | 20230905 | 090000 | 973102200 | 31900 | 32050 | 32100 | 31900 | 28324 |