34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 3 | 20230914 | 190700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230914 | 190600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230914 | 190500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230914 | 190400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230914 | 190300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230914 | 190200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230914 | 190100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230914 | 190000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230914 | 185900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230914 | 185800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230914 | 185700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230914 | 185600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230914 | 185500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230914 | 185400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230914 | 185300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230914 | 185200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230914 | 185100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230914 | 185000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230914 | 184900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230914 | 184800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230914 | 184700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230914 | 184600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230914 | 184500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230914 | 184400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230914 | 184300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230914 | 184200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230914 | 184100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230914 | 184000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230914 | 183900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230914 | 183800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 33 | 20230914 | 183700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230914 | 183600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230914 | 183500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230914 | 183400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230914 | 183300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230914 | 183200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230914 | 183100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230914 | 183000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230914 | 182900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230914 | 182800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230914 | 182700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230914 | 182600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230914 | 182500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230914 | 182400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230914 | 182300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230914 | 182200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230914 | 182100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230914 | 182000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230914 | 181900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230914 | 181800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230914 | 181700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230914 | 181600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230914 | 181500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230914 | 181400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230914 | 181300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230914 | 181200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230914 | 181100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230914 | 181000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230914 | 180900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230914 | 180800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 63 | 20230914 | 180700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230914 | 180600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230914 | 180500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230914 | 180400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230914 | 180300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230914 | 180200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230914 | 180100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230914 | 180000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230914 | 175900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230914 | 175800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230914 | 175700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230914 | 175600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230914 | 175500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230914 | 175400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230914 | 175300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230914 | 175200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230914 | 175100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230914 | 175000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230914 | 174900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230914 | 174800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230914 | 174700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230914 | 174600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230914 | 174500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230914 | 174400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230914 | 174300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230914 | 174200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230914 | 174100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230914 | 174000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230914 | 173900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230914 | 173800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 93 | 20230914 | 173700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230914 | 173600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230914 | 173500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230914 | 173400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230914 | 173300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230914 | 173200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230914 | 173100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230914 | 173000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230914 | 172900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230914 | 172800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230914 | 172700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230914 | 172600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230914 | 172500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230914 | 172400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230914 | 172300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230914 | 172200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230914 | 172100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230914 | 172000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230914 | 171900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230914 | 171800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230914 | 171700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230914 | 171600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230914 | 171500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230914 | 171400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230914 | 171300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230914 | 171200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230914 | 171100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230914 | 171000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230914 | 170900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230914 | 170800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 123 | 20230914 | 170700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230914 | 170600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230914 | 170500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230914 | 170400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230914 | 170300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230914 | 170200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230914 | 170100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230914 | 170000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230914 | 165900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230914 | 165800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230914 | 165700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230914 | 165600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230914 | 165500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230914 | 165400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230914 | 165300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230914 | 165200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230914 | 165100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230914 | 165000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230914 | 164900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230914 | 164800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230914 | 164700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230914 | 164600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230914 | 164500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230914 | 164400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230914 | 164300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230914 | 164200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230914 | 164100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230914 | 164000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230914 | 163900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230914 | 163800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 153 | 20230914 | 163700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230914 | 163600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230914 | 163500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230914 | 163400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230914 | 163300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230914 | 163200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230914 | 163100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230914 | 163000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230914 | 162900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230914 | 162800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230914 | 162700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230914 | 162600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230914 | 162500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230914 | 162400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230914 | 162300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230914 | 162200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230914 | 162100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230914 | 162000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230914 | 161900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230914 | 161800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230914 | 161700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230914 | 161600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230914 | 161500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230914 | 161400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230914 | 161300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230914 | 161200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230914 | 161100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230914 | 161000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230914 | 160900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230914 | 160800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 183 | 20230914 | 160700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230914 | 160600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230914 | 160500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230914 | 160400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230914 | 160300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230914 | 160200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230914 | 160100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230914 | 160000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230914 | 155900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230914 | 155800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230914 | 155700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230914 | 155600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230914 | 155500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230914 | 155400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230914 | 155300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230914 | 155200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230914 | 155100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230914 | 155000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230914 | 154900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230914 | 154800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230914 | 154700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230914 | 154600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230914 | 154500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230914 | 154400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230914 | 154300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230914 | 154200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230914 | 154100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230914 | 154000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230914 | 153900 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230914 | 153800 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 213 | 20230914 | 153700 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20230914 | 153600 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20230914 | 153500 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20230914 | 153400 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20230914 | 153300 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20230914 | 153200 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230914 | 153100 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230914 | 153000 | 382542061100 | 31700 | 31700 | 31700 | 31700 | 361802 |
| 221 | 20230914 | 152900 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20230914 | 152800 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20230914 | 152700 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20230914 | 152600 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20230914 | 152500 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20230914 | 152400 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20230914 | 152300 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20230914 | 152200 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20230914 | 152100 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20230914 | 152000 | 371072937700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20230914 | 151900 | 371072937700 | 31600 | 31500 | 31650 | 31500 | 82033 |
| 232 | 20230914 | 151800 | 368480947700 | 31500 | 31500 | 31550 | 31400 | 44809 |
| 233 | 20230914 | 151700 | 367069597900 | 31500 | 31350 | 31600 | 31300 | 104141 |
| 234 | 20230914 | 151600 | 363791811550 | 31350 | 31300 | 31350 | 31200 | 30629 |
| 235 | 20230914 | 151500 | 362833060350 | 31300 | 31300 | 31450 | 31250 | 57934 |
| 236 | 20230914 | 151400 | 361015858800 | 31250 | 31150 | 31450 | 31150 | 86908 |
| 237 | 20230914 | 151300 | 358292976600 | 31150 | 31150 | 31150 | 31100 | 16285 |
| 238 | 20230914 | 151200 | 357786369150 | 31100 | 31050 | 31150 | 31050 | 10032 |
| 239 | 20230914 | 151100 | 357474383950 | 31100 | 31100 | 31150 | 31050 | 34132 |
| 240 | 20230914 | 151000 | 356413362900 | 31150 | 31150 | 31200 | 31100 | 8746 |
| 241 | 20230914 | 150900 | 356140922800 | 31200 | 31150 | 31200 | 31150 | 5936 |
| 242 | 20230914 | 150800 | 355955938850 | 31200 | 31150 | 31200 | 31100 | 9713 |
| 243 | 20230914 | 150700 | 355653432800 | 31150 | 31150 | 31200 | 31100 | 13504 |
| 244 | 20230914 | 150600 | 355232797050 | 31200 | 31200 | 31250 | 31150 | 6927 |
| 245 | 20230914 | 150500 | 355016852050 | 31200 | 31350 | 31350 | 31150 | 28223 |
| 246 | 20230914 | 150400 | 354135452600 | 31350 | 31350 | 31350 | 31250 | 43083 |
| 247 | 20230914 | 150300 | 352785453850 | 31350 | 31200 | 31350 | 31150 | 40087 |
| 248 | 20230914 | 150200 | 351532571650 | 31150 | 31150 | 31200 | 31150 | 4883 |
| 249 | 20230914 | 150100 | 351380409700 | 31150 | 31200 | 31200 | 31150 | 4205 |
| 250 | 20230914 | 150000 | 351249377800 | 31150 | 31150 | 31200 | 31100 | 5738 |
| 251 | 20230914 | 145900 | 351070604000 | 31200 | 31100 | 31200 | 31100 | 10827 |
| 252 | 20230914 | 145800 | 350733359950 | 31100 | 31100 | 31150 | 31100 | 10526 |
| 253 | 20230914 | 145700 | 350405968800 | 31150 | 31200 | 31200 | 31100 | 9032 |
| 254 | 20230914 | 145600 | 350124788450 | 31150 | 31200 | 31250 | 31150 | 6573 |
| 255 | 20230914 | 145500 | 349919706450 | 31200 | 31300 | 31300 | 31150 | 13878 |
| 256 | 20230914 | 145400 | 349486406250 | 31300 | 31150 | 31300 | 31100 | 13612 |
| 257 | 20230914 | 145300 | 349061772600 | 31100 | 31250 | 31300 | 31100 | 15992 |
| 258 | 20230914 | 145200 | 348562209800 | 31300 | 31250 | 31300 | 31200 | 12816 |
| 259 | 20230914 | 145100 | 348161830300 | 31250 | 31050 | 31400 | 31000 | 65948 |
| 260 | 20230914 | 145000 | 346101830850 | 31000 | 31050 | 31100 | 31000 | 8924 |
| 261 | 20230914 | 144900 | 345825090100 | 31050 | 30850 | 31100 | 30800 | 34165 |
| 262 | 20230914 | 144800 | 344768773200 | 30850 | 30950 | 31000 | 30850 | 42946 |
| 263 | 20230914 | 144700 | 343441769400 | 30950 | 31050 | 31050 | 30950 | 9526 |
| 264 | 20230914 | 144600 | 343146686950 | 31050 | 31100 | 31150 | 31000 | 7574 |
| 265 | 20230914 | 144500 | 342911401350 | 31100 | 31050 | 31150 | 31050 | 10104 |
| 266 | 20230914 | 144400 | 342597312850 | 31100 | 31050 | 31100 | 31000 | 6605 |
| 267 | 20230914 | 144300 | 342392293150 | 31050 | 31100 | 31150 | 31000 | 20339 |
| 268 | 20230914 | 144200 | 341760103800 | 31150 | 30950 | 31150 | 30900 | 32673 |
| 269 | 20230914 | 144100 | 340746407550 | 30950 | 30950 | 31000 | 30950 | 6670 |
| 270 | 20230914 | 144000 | 340539965100 | 31000 | 30950 | 31000 | 30900 | 7931 |
| 271 | 20230914 | 143900 | 340294554450 | 30900 | 30950 | 31000 | 30900 | 14992 |
| 272 | 20230914 | 143800 | 339830531900 | 30900 | 30950 | 31000 | 30900 | 12043 |
| 273 | 20230914 | 143700 | 339457949950 | 31000 | 31050 | 31050 | 30950 | 12987 |
| 274 | 20230914 | 143600 | 339055844750 | 31050 | 31000 | 31050 | 30950 | 8381 |
| 275 | 20230914 | 143500 | 338796042600 | 31050 | 31000 | 31100 | 30950 | 8914 |
| 276 | 20230914 | 143400 | 338519380150 | 31000 | 31000 | 31050 | 30950 | 6566 |
| 277 | 20230914 | 143300 | 338315853650 | 30950 | 31000 | 31100 | 30900 | 26761 |
| 278 | 20230914 | 143200 | 337486685550 | 31000 | 31000 | 31050 | 30950 | 13141 |
| 279 | 20230914 | 143100 | 337079294850 | 31050 | 31100 | 31100 | 31000 | 5645 |
| 280 | 20230914 | 143000 | 336904009750 | 31100 | 30950 | 31200 | 30950 | 24705 |
| 281 | 20230914 | 142900 | 336137209750 | 30950 | 31100 | 31100 | 30950 | 32425 |
| 282 | 20230914 | 142800 | 335131884600 | 31150 | 31150 | 31150 | 31050 | 6464 |
| 283 | 20230914 | 142700 | 334930895200 | 31100 | 31100 | 31150 | 31050 | 6863 |
| 284 | 20230914 | 142600 | 334717526300 | 31100 | 31050 | 31150 | 31000 | 17044 |
| 285 | 20230914 | 142500 | 334188488000 | 31050 | 31050 | 31100 | 31050 | 5646 |
| 286 | 20230914 | 142400 | 334013164800 | 31050 | 31100 | 31150 | 31050 | 9619 |
| 287 | 20230914 | 142300 | 333714054550 | 31100 | 31050 | 31150 | 31000 | 30234 |
| 288 | 20230914 | 142200 | 332774848450 | 31050 | 31150 | 31200 | 31050 | 19049 |
| 289 | 20230914 | 142100 | 332182193200 | 31200 | 31200 | 31250 | 31150 | 7480 |
| 290 | 20230914 | 142000 | 331948783400 | 31250 | 31350 | 31350 | 31200 | 7883 |
| 291 | 20230914 | 141900 | 331702196700 | 31350 | 31350 | 31450 | 31300 | 21293 |
| 292 | 20230914 | 141800 | 331034123850 | 31350 | 31250 | 31350 | 31250 | 7728 |
| 293 | 20230914 | 141700 | 330792179100 | 31250 | 31150 | 31300 | 31100 | 12016 |
| 294 | 20230914 | 141600 | 330416728450 | 31150 | 31150 | 31200 | 31100 | 16943 |
| 295 | 20230914 | 141500 | 329889257050 | 31150 | 31200 | 31250 | 31150 | 7570 |
| 296 | 20230914 | 141400 | 329653175600 | 31200 | 31250 | 31300 | 31200 | 6751 |
| 297 | 20230914 | 141300 | 329442375650 | 31250 | 31300 | 31300 | 31200 | 6397 |
| 298 | 20230914 | 141200 | 329242502300 | 31250 | 31200 | 31350 | 31150 | 11805 |
| 299 | 20230914 | 141100 | 328873138100 | 31200 | 31250 | 31300 | 31200 | 9676 |
| 300 | 20230914 | 141000 | 328571034650 | 31300 | 31250 | 31300 | 31200 | 5579 |
| 301 | 20230914 | 140900 | 328396770250 | 31250 | 31150 | 31300 | 31150 | 15086 |
| 302 | 20230914 | 140800 | 327926034550 | 31150 | 31250 | 31250 | 31100 | 31287 |
| 303 | 20230914 | 140700 | 326950938150 | 31250 | 31300 | 31350 | 31250 | 9428 |
| 304 | 20230914 | 140600 | 326656092350 | 31350 | 31250 | 31350 | 31250 | 7641 |
| 305 | 20230914 | 140500 | 326416965850 | 31300 | 31200 | 31350 | 31200 | 15705 |
| 306 | 20230914 | 140400 | 325926060750 | 31200 | 31350 | 31350 | 31200 | 31048 |
| 307 | 20230914 | 140300 | 324955589850 | 31300 | 31350 | 31450 | 31300 | 15734 |
| 308 | 20230914 | 140200 | 324462056800 | 31350 | 31450 | 31450 | 31300 | 13250 |
| 309 | 20230914 | 140100 | 324046673250 | 31400 | 31350 | 31500 | 31350 | 18252 |
| 310 | 20230914 | 140000 | 323473705150 | 31350 | 31650 | 31650 | 31300 | 53785 |
| 311 | 20230914 | 135900 | 321782872800 | 31650 | 31500 | 31700 | 31450 | 39737 |
| 312 | 20230914 | 135800 | 320527320450 | 31450 | 31450 | 31500 | 31450 | 8053 |
| 313 | 20230914 | 135700 | 320273994050 | 31450 | 31500 | 31500 | 31450 | 12762 |
| 314 | 20230914 | 135600 | 319872551450 | 31450 | 31400 | 31550 | 31350 | 31137 |
| 315 | 20230914 | 135500 | 318893686400 | 31450 | 31700 | 31700 | 31400 | 46137 |
| 316 | 20230914 | 135400 | 317440223100 | 31700 | 31500 | 31750 | 31500 | 21337 |
| 317 | 20230914 | 135300 | 316765333600 | 31550 | 31750 | 31800 | 31500 | 35470 |
| 318 | 20230914 | 135200 | 315642327500 | 31700 | 31700 | 31750 | 31550 | 50072 |
| 319 | 20230914 | 135100 | 314057520500 | 31750 | 31850 | 31900 | 31700 | 37738 |
| 320 | 20230914 | 135000 | 312858651550 | 31750 | 31850 | 32000 | 31750 | 119952 |
| 321 | 20230914 | 134900 | 309030619600 | 31850 | 31800 | 31850 | 31700 | 28413 |
| 322 | 20230914 | 134800 | 308127703100 | 31800 | 31750 | 31800 | 31650 | 25395 |
| 323 | 20230914 | 134700 | 307321524250 | 31750 | 31800 | 31850 | 31750 | 32560 |
| 324 | 20230914 | 134600 | 306286039650 | 31800 | 31850 | 31900 | 31600 | 60516 |
| 325 | 20230914 | 134500 | 304364581350 | 31900 | 31750 | 31900 | 31750 | 63645 |
| 326 | 20230914 | 134400 | 302339539100 | 31800 | 31750 | 31850 | 31600 | 90306 |
| 327 | 20230914 | 134300 | 299471691300 | 31750 | 31600 | 31900 | 31450 | 177094 |
| 328 | 20230914 | 134200 | 293855001350 | 31600 | 31250 | 31600 | 31250 | 86819 |
| 329 | 20230914 | 134100 | 291123900200 | 31250 | 31150 | 31300 | 31100 | 11324 |
| 330 | 20230914 | 134000 | 290770448850 | 31150 | 31200 | 31250 | 31150 | 5593 |
| 331 | 20230914 | 133900 | 290596049850 | 31200 | 31250 | 31300 | 31200 | 8489 |
| 332 | 20230914 | 133800 | 290330697850 | 31300 | 31250 | 31300 | 31200 | 8909 |
| 333 | 20230914 | 133700 | 290052252600 | 31300 | 31250 | 31350 | 31200 | 32895 |
| 334 | 20230914 | 133600 | 289023365050 | 31250 | 31200 | 31250 | 31150 | 15038 |
| 335 | 20230914 | 133500 | 288554299950 | 31200 | 31150 | 31200 | 31050 | 7618 |
| 336 | 20230914 | 133400 | 288317125650 | 31150 | 30950 | 31150 | 30950 | 14937 |
| 337 | 20230914 | 133300 | 287853139950 | 30950 | 31000 | 31000 | 30900 | 8203 |
| 338 | 20230914 | 133200 | 287599073850 | 31000 | 30800 | 31050 | 30800 | 13586 |
| 339 | 20230914 | 133100 | 287178799150 | 30800 | 30900 | 30950 | 30800 | 37219 |
| 340 | 20230914 | 133000 | 286030454450 | 30900 | 31100 | 31100 | 30900 | 26092 |
| 341 | 20230914 | 132900 | 285222238750 | 31100 | 31150 | 31200 | 31050 | 17583 |
| 342 | 20230914 | 132800 | 284674696450 | 31150 | 31050 | 31150 | 31000 | 10544 |
| 343 | 20230914 | 132700 | 284346602900 | 31100 | 31050 | 31100 | 31050 | 4638 |
| 344 | 20230914 | 132600 | 284202559350 | 31000 | 31050 | 31100 | 31000 | 4691 |
| 345 | 20230914 | 132500 | 284056935400 | 31050 | 31050 | 31150 | 31000 | 28029 |
| 346 | 20230914 | 132400 | 283186411400 | 31050 | 31100 | 31100 | 31000 | 10675 |
| 347 | 20230914 | 132300 | 282854894100 | 31100 | 31050 | 31100 | 31050 | 6387 |
| 348 | 20230914 | 132200 | 282656467650 | 31050 | 31050 | 31100 | 31050 | 9601 |
| 349 | 20230914 | 132100 | 282358116000 | 31050 | 31050 | 31050 | 31000 | 15166 |
| 350 | 20230914 | 132000 | 281887794400 | 31000 | 31100 | 31100 | 31000 | 12537 |
| 351 | 20230914 | 131900 | 281498792450 | 31100 | 31100 | 31150 | 31050 | 13862 |
| 352 | 20230914 | 131800 | 281067587500 | 31100 | 31050 | 31150 | 31050 | 22087 |
| 353 | 20230914 | 131700 | 280381182950 | 31050 | 30900 | 31100 | 30850 | 27831 |
| 354 | 20230914 | 131600 | 279518764600 | 30850 | 30900 | 31000 | 30850 | 20351 |
| 355 | 20230914 | 131500 | 278889353850 | 30900 | 31000 | 31050 | 30850 | 96678 |
| 356 | 20230914 | 131400 | 275899299550 | 31000 | 31000 | 31150 | 31000 | 25140 |
| 357 | 20230914 | 131300 | 275118799150 | 31000 | 31050 | 31100 | 31000 | 28123 |
| 358 | 20230914 | 131200 | 274245975650 | 31100 | 31150 | 31200 | 31050 | 28838 |
| 359 | 20230914 | 131100 | 273348792000 | 31200 | 31150 | 31250 | 31100 | 9776 |
| 360 | 20230914 | 131000 | 273043978550 | 31150 | 31150 | 31250 | 31100 | 15799 |
| 361 | 20230914 | 130900 | 272551571500 | 31200 | 31200 | 31250 | 31150 | 11449 |
| 362 | 20230914 | 130800 | 272194672200 | 31150 | 31200 | 31200 | 31100 | 16538 |
| 363 | 20230914 | 130700 | 271679495150 | 31150 | 31200 | 31250 | 31150 | 18003 |
| 364 | 20230914 | 130600 | 271118026300 | 31200 | 31250 | 31300 | 31200 | 7376 |
| 365 | 20230914 | 130500 | 270887563850 | 31300 | 31200 | 31300 | 31200 | 12595 |
| 366 | 20230914 | 130400 | 270493866300 | 31250 | 31300 | 31350 | 31200 | 22343 |
| 367 | 20230914 | 130300 | 269795700600 | 31300 | 31350 | 31400 | 31300 | 8537 |
| 368 | 20230914 | 130200 | 269528119300 | 31400 | 31300 | 31400 | 31300 | 9347 |
| 369 | 20230914 | 130100 | 269235180250 | 31300 | 31300 | 31400 | 31300 | 9301 |
| 370 | 20230914 | 130000 | 268943544400 | 31350 | 31350 | 31400 | 31300 | 5642 |
| 371 | 20230914 | 125900 | 268766629100 | 31350 | 31250 | 31400 | 31250 | 14592 |
| 372 | 20230914 | 125800 | 268309811250 | 31300 | 31450 | 31450 | 31250 | 31708 |
| 373 | 20230914 | 125700 | 267315984550 | 31400 | 31500 | 31550 | 31400 | 12355 |
| 374 | 20230914 | 125600 | 266927108650 | 31450 | 31500 | 31550 | 31400 | 11347 |
| 375 | 20230914 | 125500 | 266570084350 | 31500 | 31550 | 31600 | 31450 | 10878 |
| 376 | 20230914 | 125400 | 266226955600 | 31550 | 31450 | 31600 | 31400 | 15837 |
| 377 | 20230914 | 125300 | 265727698600 | 31450 | 31500 | 31550 | 31400 | 12498 |
| 378 | 20230914 | 125200 | 265334485750 | 31500 | 31650 | 31650 | 31450 | 15100 |
| 379 | 20230914 | 125100 | 264858124950 | 31650 | 31550 | 31650 | 31550 | 22222 |
| 380 | 20230914 | 125000 | 264155872150 | 31600 | 31450 | 31600 | 31400 | 22956 |
| 381 | 20230914 | 124900 | 263432750450 | 31450 | 31400 | 31500 | 31400 | 4027 |
| 382 | 20230914 | 124800 | 263306093100 | 31450 | 31450 | 31450 | 31350 | 10117 |
| 383 | 20230914 | 124700 | 262988284050 | 31400 | 31450 | 31500 | 31400 | 8277 |
| 384 | 20230914 | 124600 | 262727937700 | 31450 | 31550 | 31550 | 31400 | 11934 |
| 385 | 20230914 | 124500 | 262352359200 | 31550 | 31500 | 31550 | 31500 | 3912 |
| 386 | 20230914 | 124400 | 262229096350 | 31550 | 31500 | 31550 | 31450 | 9693 |
| 387 | 20230914 | 124300 | 261923852100 | 31450 | 31500 | 31550 | 31450 | 10634 |
| 388 | 20230914 | 124200 | 261589021350 | 31450 | 31400 | 31500 | 31300 | 24625 |
| 389 | 20230914 | 124100 | 260815660550 | 31450 | 31450 | 31550 | 31400 | 16767 |
| 390 | 20230914 | 124000 | 260287753200 | 31450 | 31400 | 31600 | 31350 | 47611 |
| 391 | 20230914 | 123900 | 258788383300 | 31400 | 31400 | 31450 | 31350 | 12275 |
| 392 | 20230914 | 123800 | 258402812150 | 31400 | 31300 | 31400 | 31200 | 19464 |
| 393 | 20230914 | 123700 | 257793876000 | 31300 | 31400 | 31400 | 31250 | 16480 |
| 394 | 20230914 | 123600 | 257277737400 | 31350 | 31450 | 31500 | 31350 | 17120 |
| 395 | 20230914 | 123500 | 256739672000 | 31450 | 31300 | 31450 | 31300 | 25854 |
| 396 | 20230914 | 123400 | 255928377000 | 31300 | 31300 | 31350 | 31200 | 13314 |
| 397 | 20230914 | 123300 | 255511839350 | 31350 | 31200 | 31450 | 31200 | 57259 |
| 398 | 20230914 | 123200 | 253716800100 | 31200 | 31200 | 31250 | 31200 | 4247 |
| 399 | 20230914 | 123100 | 253584280050 | 31200 | 31200 | 31250 | 31200 | 8454 |
| 400 | 20230914 | 123000 | 253320383400 | 31200 | 31250 | 31250 | 31150 | 7901 |
| 401 | 20230914 | 122900 | 253073851150 | 31250 | 31100 | 31250 | 31050 | 21231 |
| 402 | 20230914 | 122800 | 252412752750 | 31050 | 31100 | 31100 | 31050 | 5162 |
| 403 | 20230914 | 122700 | 252252324250 | 31100 | 30900 | 31150 | 30900 | 31486 |
| 404 | 20230914 | 122600 | 251276238850 | 30900 | 31050 | 31100 | 30900 | 81322 |
| 405 | 20230914 | 122500 | 248756919900 | 31050 | 31050 | 31100 | 31050 | 7230 |
| 406 | 20230914 | 122400 | 248532410550 | 31050 | 31100 | 31150 | 31050 | 9426 |
| 407 | 20230914 | 122300 | 248239395000 | 31100 | 31150 | 31200 | 31100 | 4392 |
| 408 | 20230914 | 122200 | 248102631300 | 31150 | 31050 | 31250 | 31050 | 16449 |
| 409 | 20230914 | 122100 | 247590595750 | 31050 | 31050 | 31100 | 31050 | 7200 |
| 410 | 20230914 | 122000 | 247367014750 | 31050 | 31050 | 31150 | 31000 | 21396 |
| 411 | 20230914 | 121900 | 246702505900 | 31050 | 31250 | 31250 | 31050 | 10946 |
| 412 | 20230914 | 121800 | 246361704650 | 31200 | 31150 | 31250 | 31150 | 9043 |
| 413 | 20230914 | 121700 | 246079575650 | 31150 | 31200 | 31200 | 31100 | 12482 |
| 414 | 20230914 | 121600 | 245690892600 | 31200 | 31150 | 31200 | 31100 | 6322 |
| 415 | 20230914 | 121500 | 245493919600 | 31100 | 31000 | 31200 | 31000 | 20056 |
| 416 | 20230914 | 121400 | 244870404350 | 31050 | 31100 | 31150 | 31000 | 23035 |
| 417 | 20230914 | 121300 | 244154698300 | 31150 | 31250 | 31250 | 31100 | 13015 |
| 418 | 20230914 | 121200 | 243749283700 | 31200 | 31150 | 31400 | 31100 | 43084 |
| 419 | 20230914 | 121100 | 242402311000 | 31150 | 31150 | 31250 | 31050 | 57465 |
| 420 | 20230914 | 121000 | 240612099200 | 31150 | 31600 | 31700 | 31000 | 150521 |
| 421 | 20230914 | 120900 | 235908362950 | 31650 | 31700 | 31750 | 31400 | 48404 |
| 422 | 20230914 | 120800 | 234379919650 | 31700 | 31500 | 31750 | 31500 | 53987 |
| 423 | 20230914 | 120700 | 232671762500 | 31500 | 31550 | 31600 | 31450 | 24022 |
| 424 | 20230914 | 120600 | 231914123850 | 31500 | 31400 | 31550 | 31350 | 12451 |
| 425 | 20230914 | 120500 | 231522554200 | 31400 | 31400 | 31650 | 31400 | 64650 |
| 426 | 20230914 | 120400 | 229483489550 | 31400 | 31250 | 31400 | 31250 | 14977 |
| 427 | 20230914 | 120300 | 229014038750 | 31250 | 31350 | 31400 | 31150 | 39802 |
| 428 | 20230914 | 120200 | 227769806900 | 31400 | 31550 | 31600 | 31300 | 53019 |
| 429 | 20230914 | 120100 | 226102595200 | 31550 | 31400 | 31600 | 31350 | 51945 |
| 430 | 20230914 | 120000 | 224465727400 | 31400 | 31600 | 31650 | 31300 | 83892 |
| 431 | 20230914 | 115900 | 221824053000 | 31550 | 31300 | 31600 | 31200 | 75622 |
| 432 | 20230914 | 115800 | 219448704700 | 31300 | 31250 | 31350 | 31200 | 21754 |
| 433 | 20230914 | 115700 | 218768346150 | 31250 | 31150 | 31350 | 31100 | 23505 |
| 434 | 20230914 | 115600 | 218033896750 | 31150 | 31150 | 31150 | 31050 | 4883 |
| 435 | 20230914 | 115500 | 217881993650 | 31150 | 31250 | 31250 | 31100 | 10122 |
| 436 | 20230914 | 115400 | 217566383250 | 31250 | 31050 | 31400 | 31050 | 34504 |
| 437 | 20230914 | 115300 | 216488521950 | 31100 | 31050 | 31200 | 30950 | 37447 |
| 438 | 20230914 | 115200 | 215325027950 | 31050 | 30950 | 31050 | 30900 | 25865 |
| 439 | 20230914 | 115100 | 214523619150 | 30950 | 31100 | 31150 | 30800 | 67706 |
| 440 | 20230914 | 115000 | 212427077400 | 31150 | 31250 | 31550 | 31050 | 90849 |
| 441 | 20230914 | 114900 | 209580785400 | 31250 | 31150 | 31300 | 31050 | 20915 |
| 442 | 20230914 | 114800 | 208927946800 | 31200 | 31150 | 31200 | 31050 | 13224 |
| 443 | 20230914 | 114700 | 208516246150 | 31150 | 31100 | 31200 | 31000 | 29675 |
| 444 | 20230914 | 114600 | 207593575600 | 31150 | 31350 | 31400 | 31100 | 39030 |
| 445 | 20230914 | 114500 | 206373753250 | 31350 | 31250 | 31350 | 31150 | 13208 |
| 446 | 20230914 | 114400 | 205960799250 | 31250 | 31050 | 31350 | 31050 | 33873 |
| 447 | 20230914 | 114300 | 204902644850 | 31150 | 31200 | 31250 | 31050 | 24119 |
| 448 | 20230914 | 114200 | 204150547350 | 31200 | 31150 | 31300 | 31050 | 39214 |
| 449 | 20230914 | 114100 | 202928886750 | 31100 | 31350 | 31600 | 31050 | 164587 |
| 450 | 20230914 | 114000 | 197768099350 | 31350 | 31000 | 31350 | 31000 | 62651 |
| 451 | 20230914 | 113900 | 195811525500 | 31000 | 31150 | 31150 | 31000 | 11017 |
| 452 | 20230914 | 113800 | 195469435000 | 31150 | 30950 | 31250 | 30900 | 41516 |
| 453 | 20230914 | 113700 | 194176667400 | 30950 | 31050 | 31100 | 30950 | 12899 |
| 454 | 20230914 | 113600 | 193776284000 | 31050 | 31050 | 31150 | 30900 | 20195 |
| 455 | 20230914 | 113500 | 193149697450 | 31100 | 30950 | 31250 | 30900 | 44351 |
| 456 | 20230914 | 113400 | 191768975400 | 31000 | 31000 | 31050 | 30850 | 22188 |
| 457 | 20230914 | 113300 | 191082724650 | 31000 | 31050 | 31150 | 30950 | 36623 |
| 458 | 20230914 | 113200 | 189946137200 | 31050 | 31050 | 31150 | 30800 | 50496 |
| 459 | 20230914 | 113100 | 188382675600 | 31050 | 31200 | 31250 | 30950 | 26779 |
| 460 | 20230914 | 113000 | 187550087850 | 31200 | 31100 | 31250 | 30950 | 41843 |
| 461 | 20230914 | 112900 | 186249623650 | 31100 | 31100 | 31300 | 31050 | 39484 |
| 462 | 20230914 | 112800 | 185018531050 | 31100 | 31250 | 31400 | 31100 | 51508 |
| 463 | 20230914 | 112700 | 183409083050 | 31250 | 31350 | 31450 | 31150 | 89426 |
| 464 | 20230914 | 112600 | 180609473250 | 31300 | 31000 | 31400 | 30950 | 125767 |
| 465 | 20230914 | 112500 | 176677827200 | 31000 | 30900 | 31050 | 30850 | 38598 |
| 466 | 20230914 | 112400 | 175482919300 | 30900 | 30650 | 31000 | 30550 | 52912 |
| 467 | 20230914 | 112300 | 173853097300 | 30650 | 30950 | 31250 | 30650 | 89859 |
| 468 | 20230914 | 112200 | 171070211350 | 30900 | 31050 | 31050 | 30800 | 81273 |
| 469 | 20230914 | 112100 | 168558059350 | 31050 | 31100 | 31300 | 31000 | 78604 |
| 470 | 20230914 | 112000 | 166107625700 | 31100 | 30900 | 31300 | 30850 | 133277 |
| 471 | 20230914 | 111900 | 161959272600 | 30850 | 30700 | 30950 | 30700 | 50266 |
| 472 | 20230914 | 111800 | 160410553950 | 30750 | 31050 | 31100 | 30700 | 97844 |
| 473 | 20230914 | 111700 | 157386216000 | 31050 | 30750 | 31100 | 30700 | 191398 |
| 474 | 20230914 | 111600 | 151462917600 | 30700 | 30800 | 30800 | 30600 | 37642 |
| 475 | 20230914 | 111500 | 150306527350 | 30800 | 30550 | 30850 | 30450 | 86784 |
| 476 | 20230914 | 111400 | 147640370500 | 30550 | 30500 | 30650 | 30500 | 37406 |
| 477 | 20230914 | 111300 | 146497081200 | 30500 | 30750 | 30800 | 30350 | 77109 |
| 478 | 20230914 | 111200 | 144136677850 | 30700 | 30550 | 30800 | 30550 | 87352 |
| 479 | 20230914 | 111100 | 141455846300 | 30550 | 30550 | 30700 | 30500 | 101470 |
| 480 | 20230914 | 111000 | 138351426200 | 30550 | 30250 | 30550 | 30200 | 125045 |
| 481 | 20230914 | 110900 | 134548603800 | 30250 | 30100 | 30350 | 30100 | 49590 |
| 482 | 20230914 | 110800 | 133048535850 | 30100 | 30200 | 30350 | 30100 | 64404 |
| 483 | 20230914 | 110700 | 131101246500 | 30200 | 30200 | 30400 | 30050 | 153369 |
| 484 | 20230914 | 110600 | 126459400900 | 30200 | 30150 | 30250 | 30050 | 206417 |
| 485 | 20230914 | 110500 | 120231825300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 486 | 20230914 | 110400 | 120231825300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 487 | 20230914 | 110300 | 120231825300 | 30000 | 29900 | 30000 | 29750 | 155065 |
| 488 | 20230914 | 110200 | 115590266700 | 29900 | 29850 | 29900 | 29800 | 137058 |
| 489 | 20230914 | 110100 | 111495775600 | 29800 | 29350 | 29900 | 29300 | 210707 |
| 490 | 20230914 | 110000 | 105260535950 | 29300 | 29050 | 29350 | 29050 | 69277 |
| 491 | 20230914 | 105900 | 103234076100 | 29100 | 29050 | 29100 | 29000 | 18125 |
| 492 | 20230914 | 105800 | 102707721850 | 29050 | 28850 | 29100 | 28800 | 44093 |
| 493 | 20230914 | 105700 | 101430373700 | 28850 | 28800 | 28850 | 28750 | 4145 |
| 494 | 20230914 | 105600 | 101311009850 | 28750 | 28850 | 28900 | 28750 | 6928 |
| 495 | 20230914 | 105500 | 101111379400 | 28900 | 28800 | 28900 | 28750 | 10626 |
| 496 | 20230914 | 105400 | 100804996300 | 28800 | 28750 | 28900 | 28700 | 20537 |
| 497 | 20230914 | 105300 | 100213254550 | 28700 | 28600 | 28750 | 28600 | 5671 |
| 498 | 20230914 | 105200 | 100050638100 | 28650 | 28600 | 28650 | 28600 | 1886 |
| 499 | 20230914 | 105100 | 99996674100 | 28650 | 28600 | 28650 | 28550 | 5678 |
| 500 | 20230914 | 105000 | 99834272250 | 28550 | 28550 | 28600 | 28500 | 6076 |
| 501 | 20230914 | 104900 | 99660969350 | 28500 | 28550 | 28650 | 28500 | 3832 |
| 502 | 20230914 | 104800 | 99551456100 | 28550 | 28550 | 28600 | 28500 | 4367 |
| 503 | 20230914 | 104700 | 99426626050 | 28550 | 28550 | 28600 | 28500 | 3934 |
| 504 | 20230914 | 104600 | 99314286050 | 28550 | 28600 | 28650 | 28550 | 3644 |
| 505 | 20230914 | 104500 | 99210114050 | 28650 | 28550 | 28650 | 28550 | 2547 |
| 506 | 20230914 | 104400 | 99137254000 | 28550 | 28450 | 28600 | 28450 | 5077 |
| 507 | 20230914 | 104300 | 98992425850 | 28450 | 28500 | 28500 | 28450 | 10777 |
| 508 | 20230914 | 104200 | 98685652850 | 28500 | 28600 | 28600 | 28500 | 10889 |
| 509 | 20230914 | 104100 | 98374916350 | 28600 | 28650 | 28700 | 28600 | 5114 |
| 510 | 20230914 | 104000 | 98228605150 | 28650 | 28650 | 28700 | 28650 | 3641 |
| 511 | 20230914 | 103900 | 98124235250 | 28650 | 28750 | 28750 | 28650 | 8532 |
| 512 | 20230914 | 103800 | 97879303250 | 28700 | 28750 | 28800 | 28650 | 11964 |
| 513 | 20230914 | 103700 | 97535735250 | 28800 | 28800 | 28850 | 28750 | 5668 |
| 514 | 20230914 | 103600 | 97372589800 | 28800 | 28700 | 28850 | 28700 | 8507 |
| 515 | 20230914 | 103500 | 97127898350 | 28700 | 28750 | 28750 | 28650 | 7677 |
| 516 | 20230914 | 103400 | 96907564050 | 28700 | 28700 | 28750 | 28600 | 8088 |
| 517 | 20230914 | 103300 | 96675419550 | 28650 | 28600 | 28750 | 28550 | 25888 |
| 518 | 20230914 | 103200 | 95932834950 | 28600 | 28450 | 28600 | 28450 | 11778 |
| 519 | 20230914 | 103100 | 95597060100 | 28450 | 28550 | 28600 | 28400 | 13096 |
| 520 | 20230914 | 103000 | 95224149950 | 28550 | 28450 | 28700 | 28400 | 30135 |
| 521 | 20230914 | 102900 | 94363041650 | 28400 | 28750 | 28750 | 28400 | 93628 |
| 522 | 20230914 | 102800 | 91692982700 | 28800 | 28900 | 28900 | 28750 | 12115 |
| 523 | 20230914 | 102700 | 91344142600 | 28900 | 28900 | 28950 | 28850 | 5294 |
| 524 | 20230914 | 102600 | 91191069850 | 28900 | 29050 | 29100 | 28900 | 14207 |
| 525 | 20230914 | 102500 | 90779310900 | 29050 | 28900 | 29100 | 28900 | 7967 |
| 526 | 20230914 | 102400 | 90548501850 | 28900 | 28850 | 29050 | 28850 | 5234 |
| 527 | 20230914 | 102300 | 90396929600 | 28850 | 28750 | 29100 | 28750 | 36586 |
| 528 | 20230914 | 102200 | 89336794800 | 28750 | 28800 | 28900 | 28700 | 17609 |
| 529 | 20230914 | 102100 | 88829830150 | 28800 | 28900 | 28950 | 28800 | 11614 |
| 530 | 20230914 | 102000 | 88494721900 | 28900 | 28850 | 29000 | 28850 | 16634 |
| 531 | 20230914 | 101900 | 88013938650 | 28900 | 28800 | 28950 | 28800 | 18897 |
| 532 | 20230914 | 101800 | 87467989250 | 28850 | 28750 | 28850 | 28650 | 50773 |
| 533 | 20230914 | 101700 | 86010178450 | 28750 | 29050 | 29050 | 28750 | 53158 |
| 534 | 20230914 | 101600 | 84476352450 | 29050 | 28900 | 29050 | 28850 | 20222 |
| 535 | 20230914 | 101500 | 83890717100 | 28900 | 28950 | 29000 | 28850 | 33253 |
| 536 | 20230914 | 101400 | 82929874150 | 28950 | 29050 | 29100 | 28950 | 23096 |
| 537 | 20230914 | 101300 | 82259517900 | 29050 | 29150 | 29200 | 29050 | 27396 |
| 538 | 20230914 | 101200 | 81461949600 | 29100 | 29300 | 29300 | 29050 | 31151 |
| 539 | 20230914 | 101100 | 80554252850 | 29250 | 29300 | 29350 | 29200 | 29833 |
| 540 | 20230914 | 101000 | 79681039750 | 29350 | 29400 | 29450 | 29300 | 31136 |
| 541 | 20230914 | 100900 | 78766134800 | 29400 | 29450 | 29600 | 29350 | 105854 |
| 542 | 20230914 | 100800 | 75645848600 | 29450 | 29300 | 29450 | 29250 | 48541 |
| 543 | 20230914 | 100700 | 74221242950 | 29350 | 29350 | 29400 | 29200 | 34444 |
| 544 | 20230914 | 100600 | 73211117550 | 29350 | 29150 | 29450 | 29100 | 58962 |
| 545 | 20230914 | 100500 | 71481833300 | 29150 | 29050 | 29200 | 29000 | 31693 |
| 546 | 20230914 | 100400 | 70559443300 | 29050 | 28950 | 29150 | 28900 | 25844 |
| 547 | 20230914 | 100300 | 69809026950 | 29000 | 29050 | 29250 | 28800 | 60495 |
| 548 | 20230914 | 100200 | 68054742700 | 29050 | 29300 | 29500 | 29000 | 111465 |
| 549 | 20230914 | 100100 | 64788935350 | 29300 | 29100 | 29350 | 29100 | 86619 |
| 550 | 20230914 | 100000 | 62253912600 | 29100 | 29400 | 29400 | 29100 | 71997 |
| 551 | 20230914 | 095900 | 60150863400 | 29400 | 28900 | 29400 | 28850 | 218191 |
| 552 | 20230914 | 095800 | 53783321150 | 28850 | 28900 | 28950 | 28850 | 7918 |
| 553 | 20230914 | 095700 | 53554644850 | 28900 | 29000 | 29000 | 28850 | 18608 |
| 554 | 20230914 | 095600 | 53016420400 | 28950 | 28900 | 28950 | 28850 | 17895 |
| 555 | 20230914 | 095500 | 52499063400 | 28900 | 29050 | 29050 | 28850 | 20318 |
| 556 | 20230914 | 095400 | 51910276450 | 29000 | 29000 | 29050 | 28900 | 28663 |
| 557 | 20230914 | 095300 | 51078995500 | 29000 | 28800 | 29000 | 28750 | 21455 |
| 558 | 20230914 | 095200 | 50459153900 | 28800 | 28900 | 28950 | 28750 | 14995 |
| 559 | 20230914 | 095100 | 50027008950 | 28900 | 28950 | 29050 | 28850 | 58949 |
| 560 | 20230914 | 095000 | 48319195400 | 28950 | 28850 | 28950 | 28650 | 29667 |
| 561 | 20230914 | 094900 | 47464180300 | 28900 | 28800 | 28950 | 28750 | 18352 |
| 562 | 20230914 | 094800 | 46934565000 | 28850 | 28700 | 29000 | 28650 | 55025 |
| 563 | 20230914 | 094700 | 45346359700 | 28700 | 29000 | 29000 | 28650 | 74386 |
| 564 | 20230914 | 094600 | 43206200100 | 29000 | 29050 | 29100 | 28850 | 53950 |
| 565 | 20230914 | 094500 | 41644021150 | 29100 | 29000 | 29300 | 28850 | 145564 |
| 566 | 20230914 | 094400 | 37406213450 | 29000 | 29050 | 29150 | 28900 | 107354 |
| 567 | 20230914 | 094300 | 34290882200 | 29100 | 28400 | 29200 | 28350 | 210814 |
| 568 | 20230914 | 094200 | 28237803900 | 28400 | 28300 | 28400 | 28300 | 21245 |
| 569 | 20230914 | 094100 | 27635659950 | 28300 | 28350 | 28400 | 28200 | 20067 |
| 570 | 20230914 | 094000 | 27067494550 | 28350 | 28400 | 28400 | 28300 | 37326 |
| 571 | 20230914 | 093900 | 26008810500 | 28400 | 28250 | 28400 | 28250 | 61825 |
| 572 | 20230914 | 093800 | 24258458800 | 28300 | 28200 | 28300 | 28200 | 33248 |
| 573 | 20230914 | 093700 | 23318437050 | 28200 | 28100 | 28250 | 28100 | 35082 |
| 574 | 20230914 | 093600 | 22329662850 | 28100 | 28000 | 28150 | 27900 | 37397 |
| 575 | 20230914 | 093500 | 21280370450 | 28000 | 27950 | 28050 | 27950 | 11867 |
| 576 | 20230914 | 093400 | 20948057500 | 28000 | 27900 | 28000 | 27850 | 25690 |
| 577 | 20230914 | 093300 | 20230021000 | 27900 | 27950 | 27950 | 27850 | 5139 |
| 578 | 20230914 | 093200 | 20086557550 | 27900 | 27900 | 27950 | 27850 | 17806 |
| 579 | 20230914 | 093100 | 19589606050 | 27850 | 27800 | 27900 | 27700 | 6442 |
| 580 | 20230914 | 093000 | 19410229250 | 27850 | 27700 | 27900 | 27650 | 11973 |
| 581 | 20230914 | 092900 | 19077647250 | 27650 | 27600 | 27700 | 27600 | 3977 |
| 582 | 20230914 | 092800 | 18967753700 | 27650 | 27700 | 27750 | 27600 | 10334 |
| 583 | 20230914 | 092700 | 18681872000 | 27700 | 27550 | 27700 | 27500 | 4233 |
| 584 | 20230914 | 092600 | 18564991300 | 27500 | 27550 | 27600 | 27500 | 8866 |
| 585 | 20230914 | 092500 | 18320882550 | 27550 | 27650 | 27700 | 27500 | 21110 |
| 586 | 20230914 | 092400 | 17738434850 | 27650 | 27650 | 27700 | 27600 | 6189 |
| 587 | 20230914 | 092300 | 17567248200 | 27650 | 27800 | 27850 | 27600 | 14375 |
| 588 | 20230914 | 092200 | 17169195550 | 27800 | 28000 | 28100 | 27800 | 36845 |
| 589 | 20230914 | 092100 | 16137990150 | 28050 | 27800 | 28100 | 27800 | 79667 |
| 590 | 20230914 | 092000 | 13909068750 | 27850 | 27750 | 27850 | 27750 | 10307 |
| 591 | 20230914 | 091900 | 13622217450 | 27800 | 27800 | 27800 | 27700 | 5837 |
| 592 | 20230914 | 091800 | 13460070850 | 27800 | 27700 | 27850 | 27600 | 11682 |
| 593 | 20230914 | 091700 | 13136233400 | 27700 | 27700 | 27700 | 27650 | 5918 |
| 594 | 20230914 | 091600 | 12972548100 | 27700 | 27700 | 27750 | 27650 | 5307 |
| 595 | 20230914 | 091500 | 12825527000 | 27700 | 27800 | 27800 | 27650 | 9587 |
| 596 | 20230914 | 091400 | 12559953600 | 27800 | 27900 | 27900 | 27800 | 24432 |
| 597 | 20230914 | 091300 | 11880147000 | 27850 | 27800 | 27900 | 27750 | 9567 |
| 598 | 20230914 | 091200 | 11613932050 | 27750 | 27800 | 27850 | 27700 | 11952 |
| 599 | 20230914 | 091100 | 11281945900 | 27850 | 27750 | 27900 | 27750 | 11989 |
| 600 | 20230914 | 091000 | 10948164550 | 27700 | 27900 | 27900 | 27700 | 31503 |
| 601 | 20230914 | 090900 | 10072482100 | 27900 | 27950 | 28000 | 27850 | 17872 |
| 602 | 20230914 | 090800 | 9573718750 | 28000 | 27900 | 28000 | 27900 | 18792 |
| 603 | 20230914 | 090700 | 9048117650 | 27950 | 27850 | 28050 | 27850 | 54996 |
| 604 | 20230914 | 090600 | 7510056450 | 27850 | 27550 | 27950 | 27450 | 65564 |
| 605 | 20230914 | 090500 | 5693048050 | 27550 | 27650 | 27750 | 27550 | 44791 |
| 606 | 20230914 | 090400 | 4455016100 | 27650 | 27700 | 27750 | 27600 | 39765 |
| 607 | 20230914 | 090300 | 3353772800 | 27700 | 27450 | 27750 | 27400 | 58880 |
| 608 | 20230914 | 090200 | 1725673650 | 27450 | 27350 | 27500 | 27350 | 15710 |
| 609 | 20230914 | 090100 | 1294507350 | 27350 | 27350 | 27450 | 27200 | 11472 |
| 610 | 20230914 | 090000 | 980795050 | 27350 | 27300 | 27450 | 27150 | 35477 |