35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 3 | 20230914 | 192400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20230914 | 192300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20230914 | 192200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20230914 | 192100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20230914 | 192000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20230914 | 191900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20230914 | 191800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20230914 | 191700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20230914 | 191600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20230914 | 191500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20230914 | 191400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20230914 | 191300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20230914 | 191200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20230914 | 191100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20230914 | 191000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20230914 | 190900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20230914 | 190800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20230914 | 190700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20230914 | 190600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20230914 | 190500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20230914 | 190400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20230914 | 190300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20230914 | 190200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20230914 | 190100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20230914 | 190000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20230914 | 185900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20230914 | 185800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20230914 | 185700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20230914 | 185600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20230914 | 185500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 33 | 20230914 | 185400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20230914 | 185300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20230914 | 185200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20230914 | 185100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20230914 | 185000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20230914 | 184900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20230914 | 184800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20230914 | 184700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20230914 | 184600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20230914 | 184500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20230914 | 184400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20230914 | 184300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20230914 | 184200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20230914 | 184100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20230914 | 184000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20230914 | 183900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20230914 | 183800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20230914 | 183700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20230914 | 183600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20230914 | 183500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20230914 | 183400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20230914 | 183300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20230914 | 183200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20230914 | 183100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20230914 | 183000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20230914 | 182900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20230914 | 182800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20230914 | 182700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20230914 | 182600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20230914 | 182500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 63 | 20230914 | 182400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20230914 | 182300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20230914 | 182200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20230914 | 182100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20230914 | 182000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20230914 | 181900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20230914 | 181800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20230914 | 181700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20230914 | 181600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20230914 | 181500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20230914 | 181400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20230914 | 181300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20230914 | 181200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20230914 | 181100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20230914 | 181000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20230914 | 180900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20230914 | 180800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20230914 | 180700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20230914 | 180600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20230914 | 180500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20230914 | 180400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20230914 | 180300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20230914 | 180200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20230914 | 180100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20230914 | 180000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20230914 | 175900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20230914 | 175800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20230914 | 175700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20230914 | 175600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20230914 | 175500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 93 | 20230914 | 175400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20230914 | 175300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20230914 | 175200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20230914 | 175100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20230914 | 175000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20230914 | 174900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20230914 | 174800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20230914 | 174700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20230914 | 174600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20230914 | 174500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20230914 | 174400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20230914 | 174300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20230914 | 174200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20230914 | 174100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20230914 | 174000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20230914 | 173900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20230914 | 173800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20230914 | 173700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20230914 | 173600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20230914 | 173500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20230914 | 173400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20230914 | 173300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20230914 | 173200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20230914 | 173100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20230914 | 173000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20230914 | 172900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20230914 | 172800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20230914 | 172700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20230914 | 172600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20230914 | 172500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 123 | 20230914 | 172400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20230914 | 172300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20230914 | 172200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20230914 | 172100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20230914 | 172000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20230914 | 171900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20230914 | 171800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20230914 | 171700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20230914 | 171600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20230914 | 171500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20230914 | 171400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20230914 | 171300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20230914 | 171200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20230914 | 171100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20230914 | 171000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20230914 | 170900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20230914 | 170800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20230914 | 170700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20230914 | 170600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20230914 | 170500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20230914 | 170400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20230914 | 170300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20230914 | 170200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20230914 | 170100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20230914 | 170000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20230914 | 165900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20230914 | 165800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20230914 | 165700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20230914 | 165600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20230914 | 165500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 153 | 20230914 | 165400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20230914 | 165300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20230914 | 165200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20230914 | 165100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20230914 | 165000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20230914 | 164900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20230914 | 164800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20230914 | 164700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20230914 | 164600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20230914 | 164500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20230914 | 164400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20230914 | 164300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20230914 | 164200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20230914 | 164100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20230914 | 164000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20230914 | 163900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20230914 | 163800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20230914 | 163700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20230914 | 163600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20230914 | 163500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20230914 | 163400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20230914 | 163300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20230914 | 163200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20230914 | 163100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20230914 | 163000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20230914 | 162900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20230914 | 162800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20230914 | 162700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20230914 | 162600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20230914 | 162500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 183 | 20230914 | 162400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20230914 | 162300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20230914 | 162200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20230914 | 162100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20230914 | 162000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20230914 | 161900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20230914 | 161800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20230914 | 161700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20230914 | 161600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20230914 | 161500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20230914 | 161400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20230914 | 161300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20230914 | 161200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20230914 | 161100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20230914 | 161000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20230914 | 160900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20230914 | 160800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20230914 | 160700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20230914 | 160600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20230914 | 160500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20230914 | 160400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20230914 | 160300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20230914 | 160200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20230914 | 160100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20230914 | 160000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20230914 | 155900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20230914 | 155800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20230914 | 155700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20230914 | 155600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20230914 | 155500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 213 | 20230914 | 155400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20230914 | 155300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20230914 | 155200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20230914 | 155100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20230914 | 155000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20230914 | 154900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20230914 | 154800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20230914 | 154700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20230914 | 154600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20230914 | 154500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20230914 | 154400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20230914 | 154300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20230914 | 154200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20230914 | 154100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20230914 | 154000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20230914 | 153900 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20230914 | 153800 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20230914 | 153700 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20230914 | 153600 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20230914 | 153500 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20230914 | 153400 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20230914 | 153300 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20230914 | 153200 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20230914 | 153100 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20230914 | 153000 | 366876080300 | 49000 | 49000 | 49000 | 49000 | 43257 |
| 238 | 20230914 | 152900 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 239 | 20230914 | 152800 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 240 | 20230914 | 152700 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 241 | 20230914 | 152600 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 242 | 20230914 | 152500 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 243 | 20230914 | 152400 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 244 | 20230914 | 152300 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 245 | 20230914 | 152200 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 246 | 20230914 | 152100 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 247 | 20230914 | 152000 | 364756487300 | 48800 | 48800 | 48800 | 48800 | 0 |
| 248 | 20230914 | 151900 | 364756487300 | 48800 | 48900 | 48950 | 48500 | 36810 |
| 249 | 20230914 | 151800 | 362961465750 | 49000 | 48550 | 49050 | 48250 | 51008 |
| 250 | 20230914 | 151700 | 360471343100 | 48500 | 47850 | 48600 | 47850 | 19350 |
| 251 | 20230914 | 151600 | 359538918200 | 47900 | 47700 | 47900 | 47600 | 9542 |
| 252 | 20230914 | 151500 | 359083201900 | 47700 | 47550 | 47800 | 47550 | 5356 |
| 253 | 20230914 | 151400 | 358827801300 | 47550 | 47450 | 47700 | 47450 | 3791 |
| 254 | 20230914 | 151300 | 358647559800 | 47450 | 47850 | 47850 | 47400 | 12559 |
| 255 | 20230914 | 151200 | 358049608700 | 47800 | 47950 | 47950 | 47800 | 4566 |
| 256 | 20230914 | 151100 | 357831071300 | 47950 | 47750 | 47950 | 47700 | 9483 |
| 257 | 20230914 | 151000 | 357377384950 | 47750 | 47700 | 47750 | 47650 | 5189 |
| 258 | 20230914 | 150900 | 357129828200 | 47700 | 47600 | 47700 | 47600 | 1723 |
| 259 | 20230914 | 150800 | 357047705000 | 47650 | 47700 | 47700 | 47550 | 3599 |
| 260 | 20230914 | 150700 | 356876397200 | 47700 | 47800 | 47800 | 47700 | 3665 |
| 261 | 20230914 | 150600 | 356701336900 | 47800 | 47500 | 47850 | 47500 | 8485 |
| 262 | 20230914 | 150500 | 356297160350 | 47500 | 47550 | 47550 | 47500 | 1917 |
| 263 | 20230914 | 150400 | 356206078250 | 47500 | 47600 | 47650 | 47400 | 7485 |
| 264 | 20230914 | 150300 | 355850511600 | 47600 | 47650 | 47700 | 47550 | 3895 |
| 265 | 20230914 | 150200 | 355665094000 | 47650 | 47600 | 47750 | 47600 | 2074 |
| 266 | 20230914 | 150100 | 355566261500 | 47550 | 47700 | 47750 | 47550 | 4220 |
| 267 | 20230914 | 150000 | 355365172200 | 47700 | 48000 | 48050 | 47650 | 4625 |
| 268 | 20230914 | 145900 | 355143956550 | 48000 | 47900 | 48150 | 47900 | 10679 |
| 269 | 20230914 | 145800 | 354631039300 | 47900 | 47700 | 47900 | 47650 | 6673 |
| 270 | 20230914 | 145700 | 354312123600 | 47700 | 47550 | 47700 | 47550 | 2285 |
| 271 | 20230914 | 145600 | 354203334150 | 47600 | 47500 | 47600 | 47500 | 2708 |
| 272 | 20230914 | 145500 | 354074597600 | 47500 | 47500 | 47600 | 47450 | 3074 |
| 273 | 20230914 | 145400 | 353928580500 | 47550 | 47350 | 47600 | 47350 | 5062 |
| 274 | 20230914 | 145300 | 353688344300 | 47350 | 47300 | 47350 | 47150 | 9551 |
| 275 | 20230914 | 145200 | 353237284100 | 47250 | 47300 | 47350 | 47200 | 11077 |
| 276 | 20230914 | 145100 | 352713577800 | 47300 | 47600 | 47600 | 47300 | 11131 |
| 277 | 20230914 | 145000 | 352186036250 | 47600 | 47500 | 47650 | 47450 | 4175 |
| 278 | 20230914 | 144900 | 351987548500 | 47550 | 47700 | 47700 | 47450 | 3100 |
| 279 | 20230914 | 144800 | 351840156150 | 47700 | 47450 | 47700 | 47450 | 6031 |
| 280 | 20230914 | 144700 | 351553241900 | 47450 | 47400 | 47500 | 47350 | 1957 |
| 281 | 20230914 | 144600 | 351460490650 | 47400 | 47550 | 47550 | 47300 | 10547 |
| 282 | 20230914 | 144500 | 350960511650 | 47500 | 47500 | 47600 | 47500 | 2490 |
| 283 | 20230914 | 144400 | 350842179000 | 47500 | 47500 | 47650 | 47450 | 4770 |
| 284 | 20230914 | 144300 | 350615542900 | 47500 | 47700 | 47700 | 47400 | 7091 |
| 285 | 20230914 | 144200 | 350278487950 | 47700 | 47650 | 47750 | 47450 | 6927 |
| 286 | 20230914 | 144100 | 349948846400 | 47650 | 47400 | 47800 | 47300 | 6193 |
| 287 | 20230914 | 144000 | 349654058200 | 47400 | 47800 | 47800 | 47350 | 15787 |
| 288 | 20230914 | 143900 | 348903368300 | 47750 | 47850 | 47950 | 47750 | 6141 |
| 289 | 20230914 | 143800 | 348609698650 | 47850 | 47950 | 48000 | 47750 | 7163 |
| 290 | 20230914 | 143700 | 348266841500 | 47950 | 48100 | 48150 | 47800 | 8359 |
| 291 | 20230914 | 143600 | 347866161050 | 48150 | 47900 | 48200 | 47850 | 5874 |
| 292 | 20230914 | 143500 | 347584358950 | 47900 | 48250 | 48300 | 47850 | 12080 |
| 293 | 20230914 | 143400 | 347003901600 | 48250 | 48300 | 48500 | 48050 | 11949 |
| 294 | 20230914 | 143300 | 346427780750 | 48200 | 48500 | 48550 | 48200 | 9906 |
| 295 | 20230914 | 143200 | 345948206100 | 48550 | 48800 | 48850 | 48500 | 6562 |
| 296 | 20230914 | 143100 | 345628682450 | 48800 | 48650 | 48850 | 48650 | 5763 |
| 297 | 20230914 | 143000 | 345347941550 | 48650 | 48600 | 48700 | 48500 | 6287 |
| 298 | 20230914 | 142900 | 345042348150 | 48500 | 48400 | 48600 | 48400 | 6461 |
| 299 | 20230914 | 142800 | 344728896750 | 48500 | 48600 | 48600 | 48150 | 11467 |
| 300 | 20230914 | 142700 | 344174382200 | 48550 | 48750 | 48800 | 48550 | 8986 |
| 301 | 20230914 | 142600 | 343737190300 | 48750 | 49050 | 49150 | 48600 | 19226 |
| 302 | 20230914 | 142500 | 342797138600 | 49050 | 49050 | 49250 | 49000 | 28638 |
| 303 | 20230914 | 142400 | 341389883250 | 49050 | 48550 | 49100 | 48500 | 20885 |
| 304 | 20230914 | 142300 | 340371127350 | 48450 | 48250 | 48550 | 48250 | 12679 |
| 305 | 20230914 | 142200 | 339757955200 | 48250 | 48200 | 48300 | 48100 | 10424 |
| 306 | 20230914 | 142100 | 339255587550 | 48200 | 48350 | 48350 | 48200 | 5242 |
| 307 | 20230914 | 142000 | 339002648500 | 48300 | 48200 | 48350 | 48200 | 3896 |
| 308 | 20230914 | 141900 | 338814555300 | 48200 | 48250 | 48300 | 48200 | 3552 |
| 309 | 20230914 | 141800 | 338643151450 | 48050 | 48400 | 48450 | 48000 | 15491 |
| 310 | 20230914 | 141700 | 337894608200 | 48400 | 48250 | 48450 | 48250 | 15230 |
| 311 | 20230914 | 141600 | 337158448600 | 48300 | 48050 | 48300 | 48050 | 17120 |
| 312 | 20230914 | 141500 | 336333369200 | 48050 | 47800 | 48100 | 47800 | 8630 |
| 313 | 20230914 | 141400 | 335919302350 | 47800 | 48100 | 48100 | 47750 | 8107 |
| 314 | 20230914 | 141300 | 335530500650 | 48100 | 48000 | 48300 | 47950 | 20539 |
| 315 | 20230914 | 141200 | 334541807850 | 47950 | 47600 | 48000 | 47600 | 15102 |
| 316 | 20230914 | 141100 | 333820188400 | 47600 | 47350 | 47650 | 47350 | 3340 |
| 317 | 20230914 | 141000 | 333661559800 | 47350 | 47350 | 47350 | 47300 | 1934 |
| 318 | 20230914 | 140900 | 333570046600 | 47350 | 47400 | 47400 | 47300 | 1293 |
| 319 | 20230914 | 140800 | 333508818600 | 47400 | 47450 | 47500 | 47400 | 3840 |
| 320 | 20230914 | 140700 | 333326672700 | 47500 | 47500 | 47550 | 47450 | 5266 |
| 321 | 20230914 | 140600 | 333076549350 | 47500 | 47300 | 47550 | 47250 | 4992 |
| 322 | 20230914 | 140500 | 332839963300 | 47250 | 47200 | 47300 | 47150 | 1809 |
| 323 | 20230914 | 140400 | 332754550600 | 47200 | 47250 | 47250 | 47150 | 2480 |
| 324 | 20230914 | 140300 | 332637555300 | 47250 | 47150 | 47250 | 47100 | 3204 |
| 325 | 20230914 | 140200 | 332486418800 | 47150 | 47250 | 47300 | 47100 | 3951 |
| 326 | 20230914 | 140100 | 332300004750 | 47250 | 47300 | 47300 | 47200 | 3589 |
| 327 | 20230914 | 140000 | 332130402150 | 47300 | 47400 | 47450 | 47250 | 5752 |
| 328 | 20230914 | 135900 | 331858162950 | 47400 | 47550 | 47550 | 47400 | 8932 |
| 329 | 20230914 | 135800 | 331434236500 | 47550 | 47450 | 47550 | 47450 | 4486 |
| 330 | 20230914 | 135700 | 331221254350 | 47450 | 47450 | 47500 | 47450 | 1941 |
| 331 | 20230914 | 135600 | 331129148500 | 47450 | 47400 | 47500 | 47400 | 3138 |
| 332 | 20230914 | 135500 | 330980255550 | 47400 | 47500 | 47550 | 47400 | 2358 |
| 333 | 20230914 | 135400 | 330868352450 | 47500 | 47400 | 47600 | 47400 | 2478 |
| 334 | 20230914 | 135300 | 330750692850 | 47350 | 47350 | 47400 | 47300 | 1464 |
| 335 | 20230914 | 135200 | 330681374050 | 47350 | 47350 | 47400 | 47300 | 2585 |
| 336 | 20230914 | 135100 | 330558999000 | 47350 | 47550 | 47650 | 47350 | 7030 |
| 337 | 20230914 | 135000 | 330224966450 | 47550 | 47650 | 47850 | 47500 | 10623 |
| 338 | 20230914 | 134900 | 329718245550 | 47700 | 47350 | 47700 | 47350 | 11080 |
| 339 | 20230914 | 134800 | 329191589900 | 47400 | 47350 | 47400 | 47300 | 1231 |
| 340 | 20230914 | 134700 | 329133289800 | 47300 | 47250 | 47400 | 47250 | 3220 |
| 341 | 20230914 | 134600 | 328980878400 | 47300 | 47300 | 47300 | 47250 | 2971 |
| 342 | 20230914 | 134500 | 328840395600 | 47300 | 47200 | 47300 | 47150 | 2352 |
| 343 | 20230914 | 134400 | 328729399250 | 47150 | 47300 | 47300 | 47150 | 2118 |
| 344 | 20230914 | 134300 | 328629389300 | 47250 | 47250 | 47300 | 47200 | 3401 |
| 345 | 20230914 | 134200 | 328468604200 | 47250 | 47100 | 47300 | 47050 | 4256 |
| 346 | 20230914 | 134100 | 328268091900 | 47100 | 47300 | 47300 | 47050 | 6958 |
| 347 | 20230914 | 134000 | 327939823800 | 47250 | 47300 | 47300 | 47250 | 2598 |
| 348 | 20230914 | 133900 | 327816991800 | 47300 | 47200 | 47350 | 47200 | 4379 |
| 349 | 20230914 | 133800 | 327609929500 | 47250 | 47200 | 47250 | 47150 | 2628 |
| 350 | 20230914 | 133700 | 327485833550 | 47200 | 47300 | 47300 | 47200 | 1527 |
| 351 | 20230914 | 133600 | 327413689450 | 47250 | 47350 | 47400 | 47250 | 3512 |
| 352 | 20230914 | 133500 | 327247452000 | 47350 | 47250 | 47450 | 47250 | 8417 |
| 353 | 20230914 | 133400 | 326848831100 | 47250 | 47050 | 47250 | 47050 | 2148 |
| 354 | 20230914 | 133300 | 326747572800 | 47050 | 47000 | 47050 | 46900 | 5149 |
| 355 | 20230914 | 133200 | 326505714750 | 47000 | 47250 | 47250 | 46950 | 7258 |
| 356 | 20230914 | 133100 | 326164151850 | 47200 | 47300 | 47300 | 47150 | 6728 |
| 357 | 20230914 | 133000 | 325846409100 | 47300 | 47350 | 47400 | 47150 | 10235 |
| 358 | 20230914 | 132900 | 325362184900 | 47400 | 47150 | 47400 | 47100 | 6103 |
| 359 | 20230914 | 132800 | 325073895900 | 47150 | 47050 | 47200 | 46950 | 8518 |
| 360 | 20230914 | 132700 | 324673065000 | 47150 | 47000 | 47150 | 46950 | 5616 |
| 361 | 20230914 | 132600 | 324408999150 | 47000 | 47150 | 47150 | 46950 | 9730 |
| 362 | 20230914 | 132500 | 323951695400 | 47100 | 47150 | 47350 | 47050 | 17154 |
| 363 | 20230914 | 132400 | 323141638650 | 47200 | 46700 | 47250 | 46500 | 27276 |
| 364 | 20230914 | 132300 | 321864544150 | 46700 | 46700 | 46850 | 46700 | 10664 |
| 365 | 20230914 | 132200 | 321366110550 | 46750 | 47150 | 47150 | 46700 | 16212 |
| 366 | 20230914 | 132100 | 320605487500 | 47150 | 46800 | 47200 | 46750 | 19660 |
| 367 | 20230914 | 132000 | 319681801750 | 46800 | 46800 | 46850 | 46750 | 9478 |
| 368 | 20230914 | 131900 | 319238394150 | 46850 | 46900 | 46950 | 46800 | 11802 |
| 369 | 20230914 | 131800 | 318685213800 | 46900 | 46850 | 46950 | 46800 | 19003 |
| 370 | 20230914 | 131700 | 317794577000 | 46850 | 46600 | 46900 | 46550 | 19833 |
| 371 | 20230914 | 131600 | 316867311750 | 46700 | 47150 | 47200 | 46500 | 60215 |
| 372 | 20230914 | 131500 | 314049558900 | 47200 | 47300 | 47350 | 47000 | 18682 |
| 373 | 20230914 | 131400 | 313169542600 | 47300 | 47050 | 47350 | 47000 | 18600 |
| 374 | 20230914 | 131300 | 312293172600 | 47050 | 47450 | 47550 | 47050 | 28696 |
| 375 | 20230914 | 131200 | 310938511500 | 47500 | 47300 | 47500 | 47250 | 13668 |
| 376 | 20230914 | 131100 | 310290190800 | 47300 | 47450 | 47500 | 47100 | 31798 |
| 377 | 20230914 | 131000 | 308786603550 | 47450 | 47900 | 47950 | 47350 | 37280 |
| 378 | 20230914 | 130900 | 307014631000 | 47950 | 48200 | 48250 | 47900 | 28859 |
| 379 | 20230914 | 130800 | 305627865700 | 48200 | 48200 | 48300 | 48200 | 1134 |
| 380 | 20230914 | 130700 | 305573148850 | 48300 | 48100 | 48350 | 48100 | 5951 |
| 381 | 20230914 | 130600 | 305286551900 | 48100 | 48300 | 48350 | 48100 | 4489 |
| 382 | 20230914 | 130500 | 305070229800 | 48350 | 48400 | 48400 | 48300 | 1724 |
| 383 | 20230914 | 130400 | 304986907500 | 48350 | 48400 | 48450 | 48350 | 1955 |
| 384 | 20230914 | 130300 | 304892248150 | 48400 | 48400 | 48400 | 48350 | 2481 |
| 385 | 20230914 | 130200 | 304772222800 | 48350 | 48400 | 48400 | 48300 | 3651 |
| 386 | 20230914 | 130100 | 304595730400 | 48400 | 48300 | 48400 | 48300 | 2645 |
| 387 | 20230914 | 130000 | 304467942800 | 48300 | 48100 | 48300 | 48050 | 7363 |
| 388 | 20230914 | 125900 | 304113452200 | 48100 | 48150 | 48200 | 48100 | 7270 |
| 389 | 20230914 | 125800 | 303763573600 | 48150 | 48300 | 48300 | 48100 | 9838 |
| 390 | 20230914 | 125700 | 303289340100 | 48250 | 48450 | 48500 | 48250 | 5794 |
| 391 | 20230914 | 125600 | 303009194800 | 48450 | 48400 | 48450 | 48350 | 1883 |
| 392 | 20230914 | 125500 | 302918058850 | 48400 | 48350 | 48400 | 48250 | 6137 |
| 393 | 20230914 | 125400 | 302621671100 | 48350 | 48350 | 48400 | 48300 | 4058 |
| 394 | 20230914 | 125300 | 302425563650 | 48350 | 48300 | 48400 | 48300 | 5299 |
| 395 | 20230914 | 125200 | 302169440950 | 48300 | 48450 | 48450 | 48250 | 10645 |
| 396 | 20230914 | 125100 | 301654946300 | 48500 | 48650 | 48700 | 48500 | 9402 |
| 397 | 20230914 | 125000 | 301198395500 | 48650 | 48550 | 48650 | 48550 | 1528 |
| 398 | 20230914 | 124900 | 301124165300 | 48550 | 48700 | 48700 | 48550 | 1884 |
| 399 | 20230914 | 124800 | 301032542600 | 48700 | 48700 | 48750 | 48650 | 2400 |
| 400 | 20230914 | 124700 | 300915657800 | 48750 | 48800 | 48800 | 48650 | 5399 |
| 401 | 20230914 | 124600 | 300652556550 | 48800 | 48650 | 48800 | 48650 | 6432 |
| 402 | 20230914 | 124500 | 300339125000 | 48650 | 48450 | 48650 | 48450 | 2632 |
| 403 | 20230914 | 124400 | 300211438200 | 48450 | 48400 | 48500 | 48300 | 9328 |
| 404 | 20230914 | 124300 | 299760284400 | 48400 | 48550 | 48550 | 48400 | 7992 |
| 405 | 20230914 | 124200 | 299372799850 | 48550 | 48550 | 48600 | 48500 | 2872 |
| 406 | 20230914 | 124100 | 299233413550 | 48550 | 48600 | 48600 | 48500 | 4797 |
| 407 | 20230914 | 124000 | 299000474400 | 48550 | 48650 | 48650 | 48550 | 3260 |
| 408 | 20230914 | 123900 | 298842095650 | 48650 | 48550 | 48650 | 48550 | 5299 |
| 409 | 20230914 | 123800 | 298584562450 | 48550 | 48750 | 48750 | 48550 | 7885 |
| 410 | 20230914 | 123700 | 298201131800 | 48700 | 48550 | 48700 | 48550 | 2094 |
| 411 | 20230914 | 123600 | 298099349350 | 48550 | 48700 | 48700 | 48450 | 12721 |
| 412 | 20230914 | 123500 | 297482019900 | 48700 | 48750 | 48850 | 48650 | 6177 |
| 413 | 20230914 | 123400 | 297180969700 | 48750 | 48650 | 48900 | 48600 | 9275 |
| 414 | 20230914 | 123300 | 296728878700 | 48650 | 48900 | 48900 | 48550 | 15298 |
| 415 | 20230914 | 123200 | 295984224300 | 48900 | 48900 | 49000 | 48850 | 8408 |
| 416 | 20230914 | 123100 | 295573050500 | 48900 | 49450 | 49500 | 48700 | 28640 |
| 417 | 20230914 | 123000 | 294169367050 | 49450 | 49500 | 49600 | 49400 | 8610 |
| 418 | 20230914 | 122900 | 293743346000 | 49450 | 49400 | 49500 | 49350 | 12402 |
| 419 | 20230914 | 122800 | 293130569150 | 49400 | 49600 | 49750 | 49350 | 20507 |
| 420 | 20230914 | 122700 | 292114510150 | 49550 | 49950 | 50200 | 49550 | 41896 |
| 421 | 20230914 | 122600 | 290022170700 | 49900 | 49750 | 49950 | 49450 | 39935 |
| 422 | 20230914 | 122500 | 288037956600 | 49750 | 49600 | 49800 | 49450 | 22574 |
| 423 | 20230914 | 122400 | 286917836650 | 49600 | 49300 | 49650 | 49300 | 21786 |
| 424 | 20230914 | 122300 | 285840132750 | 49350 | 49400 | 49450 | 49250 | 19165 |
| 425 | 20230914 | 122200 | 284894821000 | 49350 | 49150 | 49450 | 49100 | 28157 |
| 426 | 20230914 | 122100 | 283505558100 | 49100 | 48800 | 49150 | 48750 | 18650 |
| 427 | 20230914 | 122000 | 282592761350 | 48800 | 48750 | 48800 | 48700 | 5718 |
| 428 | 20230914 | 121900 | 282313959150 | 48750 | 48650 | 48750 | 48600 | 4534 |
| 429 | 20230914 | 121800 | 282093146600 | 48650 | 48750 | 48750 | 48600 | 4913 |
| 430 | 20230914 | 121700 | 281853992550 | 48750 | 48600 | 48750 | 48550 | 5573 |
| 431 | 20230914 | 121600 | 281582778550 | 48600 | 48550 | 48650 | 48450 | 6745 |
| 432 | 20230914 | 121500 | 281255275350 | 48500 | 48600 | 48650 | 48400 | 5576 |
| 433 | 20230914 | 121400 | 280984518350 | 48600 | 48450 | 48600 | 48400 | 4846 |
| 434 | 20230914 | 121300 | 280749434250 | 48450 | 48400 | 48450 | 48300 | 3474 |
| 435 | 20230914 | 121200 | 280581381700 | 48350 | 48300 | 48400 | 48300 | 3034 |
| 436 | 20230914 | 121100 | 280434685550 | 48300 | 48200 | 48350 | 48150 | 3917 |
| 437 | 20230914 | 121000 | 280245777500 | 48200 | 48150 | 48250 | 48150 | 2442 |
| 438 | 20230914 | 120900 | 280128092550 | 48150 | 48100 | 48150 | 48000 | 12682 |
| 439 | 20230914 | 120800 | 279518542650 | 48050 | 48100 | 48150 | 48050 | 10717 |
| 440 | 20230914 | 120700 | 279003183750 | 48150 | 48200 | 48250 | 48100 | 8457 |
| 441 | 20230914 | 120600 | 278595890450 | 48200 | 48350 | 48350 | 48200 | 7440 |
| 442 | 20230914 | 120500 | 278236986600 | 48300 | 48250 | 48350 | 48200 | 2879 |
| 443 | 20230914 | 120400 | 278098004750 | 48200 | 48300 | 48300 | 48200 | 7937 |
| 444 | 20230914 | 120300 | 277715176850 | 48300 | 48400 | 48450 | 48250 | 8503 |
| 445 | 20230914 | 120200 | 277304497250 | 48450 | 48250 | 48450 | 48250 | 3029 |
| 446 | 20230914 | 120100 | 277157995800 | 48250 | 48250 | 48350 | 48200 | 5266 |
| 447 | 20230914 | 120000 | 276903910450 | 48200 | 48350 | 48350 | 48200 | 5990 |
| 448 | 20230914 | 115900 | 276614848750 | 48300 | 48350 | 48400 | 48200 | 11223 |
| 449 | 20230914 | 115800 | 276072986500 | 48350 | 48550 | 48550 | 48300 | 6155 |
| 450 | 20230914 | 115700 | 275774982550 | 48600 | 48600 | 48600 | 48500 | 3010 |
| 451 | 20230914 | 115600 | 275628886850 | 48600 | 48350 | 48750 | 48350 | 6331 |
| 452 | 20230914 | 115500 | 275321939500 | 48350 | 48650 | 48750 | 48350 | 11289 |
| 453 | 20230914 | 115400 | 274774295200 | 48650 | 48750 | 48800 | 48650 | 12529 |
| 454 | 20230914 | 115300 | 274163835250 | 48800 | 48800 | 48800 | 48750 | 4102 |
| 455 | 20230914 | 115200 | 273963752300 | 48800 | 48750 | 48800 | 48700 | 5759 |
| 456 | 20230914 | 115100 | 273683058150 | 48750 | 48850 | 48900 | 48700 | 10293 |
| 457 | 20230914 | 115000 | 273181059000 | 48850 | 48800 | 48850 | 48750 | 4562 |
| 458 | 20230914 | 114900 | 272958446900 | 48800 | 48650 | 48800 | 48600 | 2685 |
| 459 | 20230914 | 114800 | 272827733250 | 48650 | 48650 | 48850 | 48550 | 9481 |
| 460 | 20230914 | 114700 | 272366441150 | 48650 | 48850 | 48950 | 48650 | 12836 |
| 461 | 20230914 | 114600 | 271739644500 | 48850 | 48700 | 48850 | 48700 | 6841 |
| 462 | 20230914 | 114500 | 271406008500 | 48700 | 48800 | 48800 | 48600 | 9784 |
| 463 | 20230914 | 114400 | 270929441400 | 48800 | 48650 | 48850 | 48650 | 10658 |
| 464 | 20230914 | 114300 | 270409942900 | 48650 | 48600 | 48700 | 48450 | 4840 |
| 465 | 20230914 | 114200 | 270174788300 | 48450 | 48700 | 48800 | 48200 | 13343 |
| 466 | 20230914 | 114100 | 269527902600 | 48750 | 48450 | 48800 | 48400 | 11120 |
| 467 | 20230914 | 114000 | 268986965250 | 48400 | 48300 | 48450 | 48250 | 4222 |
| 468 | 20230914 | 113900 | 268782858600 | 48400 | 48400 | 48500 | 48250 | 5629 |
| 469 | 20230914 | 113800 | 268510606350 | 48400 | 48300 | 48500 | 48250 | 6928 |
| 470 | 20230914 | 113700 | 268175327500 | 48300 | 48150 | 48500 | 48100 | 15272 |
| 471 | 20230914 | 113600 | 267438687850 | 48200 | 48350 | 48400 | 48150 | 13383 |
| 472 | 20230914 | 113500 | 266792994700 | 48250 | 48500 | 48550 | 48150 | 17134 |
| 473 | 20230914 | 113400 | 265964750750 | 48550 | 48750 | 48800 | 48400 | 22649 |
| 474 | 20230914 | 113300 | 264863212950 | 48800 | 48700 | 48900 | 48550 | 24899 |
| 475 | 20230914 | 113200 | 263649726650 | 48750 | 48450 | 48800 | 48400 | 12466 |
| 476 | 20230914 | 113100 | 263044280700 | 48450 | 48250 | 48450 | 48200 | 10762 |
| 477 | 20230914 | 113000 | 262523936700 | 48300 | 48400 | 48400 | 48200 | 4567 |
| 478 | 20230914 | 112900 | 262303414600 | 48350 | 48450 | 48450 | 48050 | 12683 |
| 479 | 20230914 | 112800 | 261690497250 | 48450 | 48400 | 48500 | 48350 | 9651 |
| 480 | 20230914 | 112700 | 261223368550 | 48400 | 48000 | 48450 | 47850 | 14112 |
| 481 | 20230914 | 112600 | 260544581950 | 48050 | 48600 | 48600 | 48000 | 19157 |
| 482 | 20230914 | 112500 | 259621612050 | 48600 | 48300 | 48700 | 48100 | 22098 |
| 483 | 20230914 | 112400 | 258552877550 | 48300 | 48250 | 48350 | 48150 | 12657 |
| 484 | 20230914 | 112300 | 257942091800 | 48250 | 48250 | 48300 | 48100 | 29493 |
| 485 | 20230914 | 112200 | 256520290550 | 48300 | 47700 | 48300 | 47550 | 38943 |
| 486 | 20230914 | 112100 | 254654927350 | 47700 | 47600 | 47800 | 47300 | 62526 |
| 487 | 20230914 | 112000 | 251682458450 | 47600 | 48250 | 48450 | 47500 | 55908 |
| 488 | 20230914 | 111900 | 248999545950 | 48250 | 48350 | 48400 | 48000 | 46594 |
| 489 | 20230914 | 111800 | 246758460550 | 48400 | 48900 | 48950 | 48300 | 34609 |
| 490 | 20230914 | 111700 | 245077343700 | 48900 | 49000 | 49000 | 48600 | 22660 |
| 491 | 20230914 | 111600 | 243971934450 | 49000 | 49400 | 49450 | 48900 | 40906 |
| 492 | 20230914 | 111500 | 241958511950 | 49400 | 49000 | 49500 | 48900 | 31614 |
| 493 | 20230914 | 111400 | 240403009500 | 49000 | 49200 | 49250 | 48800 | 37642 |
| 494 | 20230914 | 111300 | 238557017200 | 49150 | 48650 | 49200 | 48650 | 38634 |
| 495 | 20230914 | 111200 | 236664851200 | 48800 | 48300 | 48850 | 48300 | 48590 |
| 496 | 20230914 | 111100 | 234300820600 | 48300 | 48700 | 48800 | 48250 | 72225 |
| 497 | 20230914 | 111000 | 230799761500 | 48700 | 48800 | 48950 | 48500 | 62498 |
| 498 | 20230914 | 110900 | 227757234250 | 48850 | 49250 | 49300 | 48700 | 87542 |
| 499 | 20230914 | 110800 | 223470340000 | 49050 | 50100 | 50200 | 49000 | 70283 |
| 500 | 20230914 | 110700 | 219982725950 | 50100 | 49750 | 50100 | 49700 | 27897 |
| 501 | 20230914 | 110600 | 218590863500 | 49850 | 49650 | 50100 | 49500 | 48335 |
| 502 | 20230914 | 110500 | 216183800350 | 49650 | 50100 | 50200 | 49550 | 87442 |
| 503 | 20230914 | 110400 | 211828646950 | 50200 | 50900 | 50900 | 50000 | 62471 |
| 504 | 20230914 | 110300 | 208685501150 | 50800 | 50700 | 50900 | 50600 | 26566 |
| 505 | 20230914 | 110200 | 207338244150 | 50600 | 50700 | 50700 | 50200 | 47991 |
| 506 | 20230914 | 110100 | 204915588950 | 50600 | 51000 | 51200 | 50600 | 31153 |
| 507 | 20230914 | 110000 | 203331527150 | 51100 | 51200 | 51300 | 51000 | 23747 |
| 508 | 20230914 | 105900 | 202116029850 | 51100 | 50900 | 51300 | 50700 | 33871 |
| 509 | 20230914 | 105800 | 200387124150 | 50800 | 51000 | 51400 | 50400 | 70566 |
| 510 | 20230914 | 105700 | 196795490850 | 51100 | 51800 | 51800 | 50800 | 73457 |
| 511 | 20230914 | 105600 | 193028270750 | 51800 | 51900 | 52100 | 51700 | 13949 |
| 512 | 20230914 | 105500 | 192304864850 | 52000 | 52000 | 52000 | 51800 | 13240 |
| 513 | 20230914 | 105400 | 191617955050 | 51900 | 52200 | 52300 | 51900 | 11532 |
| 514 | 20230914 | 105300 | 191016775750 | 52100 | 52100 | 52200 | 52000 | 9617 |
| 515 | 20230914 | 105200 | 190516250250 | 52100 | 52400 | 52400 | 52000 | 14577 |
| 516 | 20230914 | 105100 | 189754974550 | 52400 | 52700 | 52900 | 52100 | 21796 |
| 517 | 20230914 | 105000 | 188609998650 | 52600 | 52100 | 53000 | 52000 | 26833 |
| 518 | 20230914 | 104900 | 187204361750 | 52100 | 52000 | 52100 | 51700 | 21318 |
| 519 | 20230914 | 104800 | 186097927850 | 52100 | 52000 | 52100 | 51600 | 50822 |
| 520 | 20230914 | 104700 | 183463723650 | 51900 | 52300 | 52500 | 51700 | 47904 |
| 521 | 20230914 | 104600 | 180974417850 | 52300 | 52900 | 53000 | 52000 | 40767 |
| 522 | 20230914 | 104500 | 178838170950 | 53000 | 52900 | 53000 | 52800 | 7451 |
| 523 | 20230914 | 104400 | 178443823050 | 52800 | 52900 | 53100 | 52800 | 19677 |
| 524 | 20230914 | 104300 | 177402344450 | 52900 | 52400 | 52900 | 52400 | 23261 |
| 525 | 20230914 | 104200 | 176179231450 | 52400 | 52900 | 53000 | 52300 | 42788 |
| 526 | 20230914 | 104100 | 173929643750 | 52900 | 53400 | 53400 | 52900 | 29711 |
| 527 | 20230914 | 104000 | 172354615950 | 53300 | 53200 | 53400 | 53000 | 26398 |
| 528 | 20230914 | 103900 | 170949722050 | 53200 | 53000 | 53200 | 52900 | 20291 |
| 529 | 20230914 | 103800 | 169872814950 | 53000 | 53500 | 53500 | 52700 | 51030 |
| 530 | 20230914 | 103700 | 167164712250 | 53500 | 54100 | 54200 | 53400 | 53322 |
| 531 | 20230914 | 103600 | 164294965850 | 54100 | 53600 | 54100 | 53500 | 77369 |
| 532 | 20230914 | 103500 | 160128391650 | 53600 | 53600 | 53800 | 53400 | 23362 |
| 533 | 20230914 | 103400 | 158877474150 | 53500 | 53500 | 53600 | 53200 | 31605 |
| 534 | 20230914 | 103300 | 157189492550 | 53600 | 53700 | 54000 | 53300 | 59427 |
| 535 | 20230914 | 103200 | 153995087350 | 53700 | 52900 | 53800 | 52900 | 49671 |
| 536 | 20230914 | 103100 | 151343868350 | 52900 | 53200 | 53300 | 52700 | 58662 |
| 537 | 20230914 | 103000 | 148237625350 | 53200 | 53500 | 53700 | 52900 | 59487 |
| 538 | 20230914 | 102900 | 145066976250 | 53500 | 53800 | 54000 | 53400 | 104461 |
| 539 | 20230914 | 102800 | 139460563750 | 53800 | 53200 | 53800 | 53100 | 105367 |
| 540 | 20230914 | 102700 | 133828010850 | 53200 | 52000 | 53200 | 51900 | 149728 |
| 541 | 20230914 | 102600 | 125928447350 | 52000 | 52300 | 52300 | 51600 | 31429 |
| 542 | 20230914 | 102500 | 124293720450 | 52100 | 52100 | 52400 | 51800 | 42305 |
| 543 | 20230914 | 102400 | 122092081950 | 52100 | 51600 | 52200 | 51600 | 53583 |
| 544 | 20230914 | 102300 | 119314078350 | 51600 | 51300 | 51800 | 51200 | 41475 |
| 545 | 20230914 | 102200 | 117175635050 | 51200 | 51000 | 51400 | 50700 | 20136 |
| 546 | 20230914 | 102100 | 116145914250 | 51000 | 50700 | 51200 | 50600 | 21975 |
| 547 | 20230914 | 102000 | 115026114850 | 50700 | 50600 | 50900 | 50500 | 16336 |
| 548 | 20230914 | 101900 | 114199323950 | 50600 | 51000 | 51100 | 50500 | 19109 |
| 549 | 20230914 | 101800 | 113228961050 | 51000 | 51000 | 51200 | 50700 | 12519 |
| 550 | 20230914 | 101700 | 112591924150 | 51000 | 51200 | 51400 | 50900 | 16595 |
| 551 | 20230914 | 101600 | 111742868850 | 51200 | 51100 | 51500 | 51000 | 23283 |
| 552 | 20230914 | 101500 | 110548341450 | 51000 | 50800 | 51100 | 50700 | 13206 |
| 553 | 20230914 | 101400 | 109875087650 | 50900 | 50900 | 51000 | 50500 | 18079 |
| 554 | 20230914 | 101300 | 108955981650 | 50900 | 50600 | 50900 | 50000 | 54158 |
| 555 | 20230914 | 101200 | 106231475150 | 50600 | 50900 | 51200 | 50600 | 24338 |
| 556 | 20230914 | 101100 | 104992006750 | 50800 | 51200 | 51400 | 50700 | 34020 |
| 557 | 20230914 | 101000 | 103260792350 | 51400 | 51100 | 51500 | 51100 | 25085 |
| 558 | 20230914 | 100900 | 101974357050 | 51100 | 51600 | 51600 | 50800 | 47050 |
| 559 | 20230914 | 100800 | 99567104950 | 51500 | 51900 | 52000 | 51200 | 43563 |
| 560 | 20230914 | 100700 | 97319066550 | 51900 | 52200 | 52200 | 51800 | 48110 |
| 561 | 20230914 | 100600 | 94818378750 | 52000 | 52500 | 53000 | 51400 | 178645 |
| 562 | 20230914 | 100500 | 85467858150 | 52700 | 50900 | 52700 | 50800 | 98111 |
| 563 | 20230914 | 100400 | 80385200350 | 50800 | 50800 | 51200 | 50500 | 35490 |
| 564 | 20230914 | 100300 | 78579493550 | 50800 | 50000 | 50900 | 50000 | 44537 |
| 565 | 20230914 | 100200 | 76326559750 | 50000 | 50900 | 50900 | 49950 | 59253 |
| 566 | 20230914 | 100100 | 73347129400 | 50900 | 50900 | 51200 | 50600 | 41790 |
| 567 | 20230914 | 100000 | 71223267300 | 50900 | 51300 | 52400 | 50800 | 143634 |
| 568 | 20230914 | 095900 | 63804273900 | 51400 | 51700 | 51700 | 51000 | 43927 |
| 569 | 20230914 | 095800 | 61549548800 | 51600 | 51600 | 51800 | 50900 | 69917 |
| 570 | 20230914 | 095700 | 57948099500 | 51200 | 51400 | 52000 | 50800 | 119273 |
| 571 | 20230914 | 095600 | 51816694400 | 51500 | 50600 | 51500 | 50400 | 135805 |
| 572 | 20230914 | 095500 | 44906677000 | 50200 | 50200 | 50200 | 50200 | 0 |
| 573 | 20230914 | 095400 | 44906677000 | 50200 | 49100 | 50300 | 49000 | 64272 |
| 574 | 20230914 | 095300 | 41707888450 | 49100 | 49000 | 49250 | 48900 | 26359 |
| 575 | 20230914 | 095200 | 40413310550 | 49100 | 49300 | 49400 | 48750 | 40296 |
| 576 | 20230914 | 095100 | 38434000350 | 49350 | 48700 | 49600 | 48650 | 63938 |
| 577 | 20230914 | 095000 | 35282040450 | 48650 | 49150 | 49200 | 48200 | 25524 |
| 578 | 20230914 | 094900 | 34037792700 | 49150 | 48200 | 49300 | 48100 | 37798 |
| 579 | 20230914 | 094800 | 32192830650 | 48300 | 47900 | 48300 | 47800 | 11706 |
| 580 | 20230914 | 094700 | 31630655800 | 47850 | 48300 | 48300 | 47850 | 8946 |
| 581 | 20230914 | 094600 | 31201326600 | 48300 | 48250 | 48450 | 47800 | 25746 |
| 582 | 20230914 | 094500 | 29962681950 | 48250 | 47900 | 48300 | 47900 | 10994 |
| 583 | 20230914 | 094400 | 29434108500 | 47900 | 48450 | 48450 | 47800 | 29557 |
| 584 | 20230914 | 094300 | 28011012100 | 48400 | 48300 | 48500 | 48250 | 13562 |
| 585 | 20230914 | 094200 | 27354728450 | 48350 | 48950 | 49050 | 48100 | 41165 |
| 586 | 20230914 | 094100 | 25351770750 | 49000 | 49200 | 49450 | 48750 | 51211 |
| 587 | 20230914 | 094000 | 22837607850 | 49200 | 48800 | 49200 | 48600 | 53882 |
| 588 | 20230914 | 093900 | 20204211200 | 48800 | 48600 | 48800 | 48100 | 46312 |
| 589 | 20230914 | 093800 | 17956879250 | 48600 | 47950 | 48700 | 47950 | 43743 |
| 590 | 20230914 | 093700 | 15840911500 | 47950 | 48100 | 48100 | 47700 | 25299 |
| 591 | 20230914 | 093600 | 14627538650 | 48100 | 47050 | 48250 | 47050 | 38436 |
| 592 | 20230914 | 093500 | 12791059500 | 47000 | 46900 | 47050 | 46700 | 3267 |
| 593 | 20230914 | 093400 | 12637967650 | 46900 | 46750 | 46950 | 46700 | 3483 |
| 594 | 20230914 | 093300 | 12475027150 | 46750 | 46800 | 46950 | 46600 | 5083 |
| 595 | 20230914 | 093200 | 12237430900 | 46750 | 47050 | 47100 | 46750 | 11069 |
| 596 | 20230914 | 093100 | 11718189050 | 47050 | 47100 | 47350 | 46900 | 21237 |
| 597 | 20230914 | 093000 | 10716286750 | 47100 | 47100 | 47250 | 47000 | 16158 |
| 598 | 20230914 | 092900 | 9954586200 | 47200 | 46600 | 47200 | 46550 | 14235 |
| 599 | 20230914 | 092800 | 9287131850 | 46550 | 46350 | 46600 | 46300 | 4840 |
| 600 | 20230914 | 092700 | 9062048650 | 46350 | 46150 | 46350 | 46100 | 6475 |
| 601 | 20230914 | 092600 | 8762441700 | 46100 | 46400 | 46500 | 46100 | 5136 |
| 602 | 20230914 | 092500 | 8524445450 | 46450 | 46400 | 46550 | 46350 | 3456 |
| 603 | 20230914 | 092400 | 8363918500 | 46400 | 46500 | 46500 | 46300 | 4595 |
| 604 | 20230914 | 092300 | 8150634700 | 46450 | 46800 | 46800 | 46450 | 13352 |
| 605 | 20230914 | 092200 | 7528159050 | 46800 | 46300 | 46800 | 46300 | 13004 |
| 606 | 20230914 | 092100 | 6922310000 | 46250 | 45900 | 46300 | 45900 | 6862 |
| 607 | 20230914 | 092000 | 6605404850 | 45850 | 46100 | 46100 | 45800 | 2985 |
| 608 | 20230914 | 091900 | 6468298300 | 46100 | 46200 | 46250 | 46050 | 2692 |
| 609 | 20230914 | 091800 | 6344083450 | 46200 | 46000 | 46300 | 46000 | 5135 |
| 610 | 20230914 | 091700 | 6107149750 | 46000 | 46100 | 46100 | 45800 | 3039 |
| 611 | 20230914 | 091600 | 5967506500 | 46000 | 46150 | 46250 | 46000 | 4245 |
| 612 | 20230914 | 091500 | 5771608300 | 46050 | 46000 | 46300 | 45850 | 9977 |
| 613 | 20230914 | 091400 | 5312047400 | 46050 | 45600 | 46100 | 45400 | 5101 |
| 614 | 20230914 | 091300 | 5078457400 | 45600 | 45700 | 45750 | 45350 | 5951 |
| 615 | 20230914 | 091200 | 4807457350 | 45650 | 46000 | 46050 | 45600 | 3752 |
| 616 | 20230914 | 091100 | 4635436050 | 46000 | 46000 | 46050 | 45900 | 6798 |
| 617 | 20230914 | 091000 | 4322866400 | 46000 | 45500 | 46000 | 45500 | 7954 |
| 618 | 20230914 | 090900 | 3958259350 | 45600 | 45400 | 45700 | 45350 | 4958 |
| 619 | 20230914 | 090800 | 3732804750 | 45350 | 45600 | 45700 | 45350 | 3241 |
| 620 | 20230914 | 090700 | 3585274200 | 45650 | 45800 | 45950 | 45550 | 4528 |
| 621 | 20230914 | 090600 | 3377941050 | 45800 | 45500 | 45800 | 45150 | 12882 |
| 622 | 20230914 | 090500 | 2793905900 | 45600 | 45900 | 45900 | 45200 | 10419 |
| 623 | 20230914 | 090400 | 2319753850 | 45850 | 46000 | 46100 | 45750 | 4408 |
| 624 | 20230914 | 090300 | 2117227650 | 46000 | 46100 | 46250 | 46000 | 5288 |
| 625 | 20230914 | 090200 | 1873411450 | 46000 | 46400 | 46500 | 45500 | 11986 |
| 626 | 20230914 | 090100 | 1319997100 | 46500 | 45650 | 46500 | 45650 | 11183 |
| 627 | 20230914 | 090000 | 803746600 | 45700 | 45800 | 45800 | 45100 | 15349 |