32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 3 | 20230914 | 185000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20230914 | 184900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20230914 | 184800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20230914 | 184700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20230914 | 184600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20230914 | 184500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20230914 | 184400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20230914 | 184300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20230914 | 184200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20230914 | 184100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20230914 | 184000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20230914 | 183900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20230914 | 183800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20230914 | 183700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20230914 | 183600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20230914 | 183500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20230914 | 183400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20230914 | 183300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20230914 | 183200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20230914 | 183100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20230914 | 183000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20230914 | 182900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20230914 | 182800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20230914 | 182700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20230914 | 182600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20230914 | 182500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20230914 | 182400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20230914 | 182300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20230914 | 182200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20230914 | 182100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 33 | 20230914 | 182000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20230914 | 181900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20230914 | 181800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20230914 | 181700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20230914 | 181600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20230914 | 181500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20230914 | 181400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20230914 | 181300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20230914 | 181200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20230914 | 181100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20230914 | 181000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20230914 | 180900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20230914 | 180800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20230914 | 180700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20230914 | 180600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20230914 | 180500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20230914 | 180400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20230914 | 180300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20230914 | 180200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20230914 | 180100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20230914 | 180000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20230914 | 175900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20230914 | 175800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20230914 | 175700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20230914 | 175600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20230914 | 175500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20230914 | 175400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20230914 | 175300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20230914 | 175200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20230914 | 175100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 63 | 20230914 | 175000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20230914 | 174900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20230914 | 174800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20230914 | 174700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20230914 | 174600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20230914 | 174500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20230914 | 174400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20230914 | 174300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20230914 | 174200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20230914 | 174100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20230914 | 174000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20230914 | 173900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20230914 | 173800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20230914 | 173700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20230914 | 173600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20230914 | 173500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20230914 | 173400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20230914 | 173300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20230914 | 173200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20230914 | 173100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20230914 | 173000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20230914 | 172900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20230914 | 172800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20230914 | 172700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20230914 | 172600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20230914 | 172500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20230914 | 172400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20230914 | 172300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20230914 | 172200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20230914 | 172100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 93 | 20230914 | 172000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20230914 | 171900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20230914 | 171800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20230914 | 171700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20230914 | 171600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20230914 | 171500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20230914 | 171400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20230914 | 171300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20230914 | 171200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20230914 | 171100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20230914 | 171000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20230914 | 170900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20230914 | 170800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20230914 | 170700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20230914 | 170600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20230914 | 170500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20230914 | 170400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20230914 | 170300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20230914 | 170200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20230914 | 170100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20230914 | 170000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20230914 | 165900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20230914 | 165800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20230914 | 165700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20230914 | 165600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20230914 | 165500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20230914 | 165400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20230914 | 165300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20230914 | 165200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20230914 | 165100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 123 | 20230914 | 165000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20230914 | 164900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20230914 | 164800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20230914 | 164700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20230914 | 164600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20230914 | 164500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20230914 | 164400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20230914 | 164300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20230914 | 164200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20230914 | 164100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20230914 | 164000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20230914 | 163900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20230914 | 163800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20230914 | 163700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20230914 | 163600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20230914 | 163500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20230914 | 163400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20230914 | 163300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20230914 | 163200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20230914 | 163100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20230914 | 163000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20230914 | 162900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20230914 | 162800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20230914 | 162700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20230914 | 162600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20230914 | 162500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20230914 | 162400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20230914 | 162300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20230914 | 162200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20230914 | 162100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 153 | 20230914 | 162000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20230914 | 161900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20230914 | 161800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20230914 | 161700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20230914 | 161600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20230914 | 161500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20230914 | 161400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20230914 | 161300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20230914 | 161200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20230914 | 161100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20230914 | 161000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20230914 | 160900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20230914 | 160800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20230914 | 160700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20230914 | 160600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20230914 | 160500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20230914 | 160400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20230914 | 160300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20230914 | 160200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20230914 | 160100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20230914 | 160000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20230914 | 155900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20230914 | 155800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20230914 | 155700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20230914 | 155600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20230914 | 155500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20230914 | 155400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20230914 | 155300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20230914 | 155200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20230914 | 155100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 183 | 20230914 | 155000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20230914 | 154900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20230914 | 154800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20230914 | 154700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20230914 | 154600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20230914 | 154500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20230914 | 154400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20230914 | 154300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20230914 | 154200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20230914 | 154100 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20230914 | 154000 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20230914 | 153900 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20230914 | 153800 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20230914 | 153700 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20230914 | 153600 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20230914 | 153500 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20230914 | 153400 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20230914 | 153300 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20230914 | 153200 | 14550520200 | 34350 | 34350 | 34350 | 34350 | 34048 |
| 202 | 20230914 | 153100 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20230914 | 153000 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230914 | 152900 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230914 | 152800 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230914 | 152700 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230914 | 152600 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230914 | 152500 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230914 | 152400 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230914 | 152300 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230914 | 152200 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230914 | 152100 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 213 | 20230914 | 152000 | 13380971400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20230914 | 151900 | 13380971400 | 33450 | 33450 | 33450 | 33350 | 211 |
| 215 | 20230914 | 151800 | 13373918700 | 33450 | 33500 | 33500 | 33350 | 711 |
| 216 | 20230914 | 151700 | 13350146000 | 33500 | 33500 | 33500 | 33350 | 1124 |
| 217 | 20230914 | 151600 | 13312598900 | 33500 | 33400 | 33500 | 33400 | 1667 |
| 218 | 20230914 | 151500 | 13256870700 | 33350 | 33200 | 33400 | 33200 | 2102 |
| 219 | 20230914 | 151400 | 13186816400 | 33200 | 33250 | 33350 | 33200 | 909 |
| 220 | 20230914 | 151300 | 13156587050 | 33350 | 33150 | 33350 | 33150 | 1827 |
| 221 | 20230914 | 151200 | 13095887650 | 33350 | 33250 | 33350 | 33200 | 1428 |
| 222 | 20230914 | 151100 | 13048424900 | 33300 | 33100 | 33300 | 33100 | 2237 |
| 223 | 20230914 | 151000 | 12974093250 | 33250 | 33150 | 33250 | 33050 | 1479 |
| 224 | 20230914 | 150900 | 12925101500 | 33250 | 33250 | 33300 | 33100 | 1214 |
| 225 | 20230914 | 150800 | 12884863900 | 33250 | 33150 | 33300 | 33100 | 1734 |
| 226 | 20230914 | 150700 | 12827365900 | 33250 | 33200 | 33300 | 33100 | 1269 |
| 227 | 20230914 | 150600 | 12785314600 | 33300 | 33100 | 33300 | 33100 | 2058 |
| 228 | 20230914 | 150500 | 12717032950 | 33200 | 33200 | 33250 | 33050 | 2792 |
| 229 | 20230914 | 150400 | 12624507150 | 33050 | 33200 | 33200 | 33050 | 1024 |
| 230 | 20230914 | 150300 | 12590599300 | 33150 | 33100 | 33200 | 32900 | 2827 |
| 231 | 20230914 | 150200 | 12497031500 | 32950 | 32900 | 33150 | 32900 | 2360 |
| 232 | 20230914 | 150100 | 12419057900 | 33050 | 32950 | 33100 | 32900 | 1937 |
| 233 | 20230914 | 150000 | 12355177850 | 33050 | 32850 | 33050 | 32850 | 2387 |
| 234 | 20230914 | 145900 | 12276595300 | 32900 | 32900 | 33000 | 32850 | 1109 |
| 235 | 20230914 | 145800 | 12240113650 | 33000 | 32950 | 33050 | 32850 | 2553 |
| 236 | 20230914 | 145700 | 12155993750 | 33000 | 32900 | 33000 | 32850 | 1191 |
| 237 | 20230914 | 145600 | 12116813000 | 33000 | 32900 | 33000 | 32900 | 1529 |
| 238 | 20230914 | 145500 | 12066455300 | 32950 | 32850 | 32950 | 32850 | 1883 |
| 239 | 20230914 | 145400 | 12004519150 | 32850 | 32900 | 33000 | 32850 | 1450 |
| 240 | 20230914 | 145300 | 11956843550 | 32950 | 33000 | 33000 | 32850 | 2066 |
| 241 | 20230914 | 145200 | 11888902350 | 32900 | 32950 | 33000 | 32900 | 1519 |
| 242 | 20230914 | 145100 | 11838890300 | 32900 | 33000 | 33000 | 32850 | 1271 |
| 243 | 20230914 | 145000 | 11797064500 | 33000 | 32950 | 33000 | 32850 | 1291 |
| 244 | 20230914 | 144900 | 11754631100 | 32850 | 33000 | 33000 | 32850 | 1326 |
| 245 | 20230914 | 144800 | 11710985300 | 33050 | 33000 | 33050 | 32900 | 1868 |
| 246 | 20230914 | 144700 | 11649412600 | 33000 | 33000 | 33100 | 32950 | 1474 |
| 247 | 20230914 | 144600 | 11600778800 | 32950 | 32950 | 33000 | 32900 | 1647 |
| 248 | 20230914 | 144500 | 11546525350 | 32900 | 32950 | 33000 | 32900 | 1365 |
| 249 | 20230914 | 144400 | 11501592750 | 32950 | 33100 | 33150 | 32950 | 1948 |
| 250 | 20230914 | 144300 | 11437276250 | 33150 | 33050 | 33150 | 32950 | 1645 |
| 251 | 20230914 | 144200 | 11382934600 | 33050 | 33000 | 33150 | 33000 | 971 |
| 252 | 20230914 | 144100 | 11350862900 | 33000 | 33000 | 33150 | 32950 | 1934 |
| 253 | 20230914 | 144000 | 11287006200 | 33000 | 33100 | 33100 | 33000 | 1256 |
| 254 | 20230914 | 143900 | 11245537550 | 33100 | 33050 | 33100 | 32950 | 1373 |
| 255 | 20230914 | 143800 | 11200244600 | 33050 | 33000 | 33100 | 32950 | 1133 |
| 256 | 20230914 | 143700 | 11162884950 | 33100 | 33000 | 33150 | 32950 | 1747 |
| 257 | 20230914 | 143600 | 11105220850 | 32850 | 32850 | 33000 | 32850 | 1504 |
| 258 | 20230914 | 143500 | 11055756950 | 32850 | 32900 | 33000 | 32850 | 1144 |
| 259 | 20230914 | 143400 | 11018111550 | 32900 | 32950 | 33100 | 32900 | 1497 |
| 260 | 20230914 | 143300 | 10968687650 | 32950 | 32900 | 33050 | 32900 | 1429 |
| 261 | 20230914 | 143200 | 10921643800 | 33100 | 33050 | 33100 | 32900 | 1204 |
| 262 | 20230914 | 143100 | 10881937600 | 33050 | 33050 | 33050 | 32900 | 1707 |
| 263 | 20230914 | 143000 | 10825676700 | 33100 | 33100 | 33100 | 32900 | 1030 |
| 264 | 20230914 | 142900 | 10791741950 | 33050 | 32900 | 33100 | 32900 | 1911 |
| 265 | 20230914 | 142800 | 10728691000 | 33000 | 32950 | 33050 | 32900 | 1320 |
| 266 | 20230914 | 142700 | 10685196150 | 32950 | 32950 | 33050 | 32900 | 1658 |
| 267 | 20230914 | 142600 | 10630563050 | 32950 | 32950 | 32950 | 32850 | 1163 |
| 268 | 20230914 | 142500 | 10592289000 | 32950 | 32900 | 33000 | 32850 | 901 |
| 269 | 20230914 | 142400 | 10562646000 | 32900 | 32750 | 33050 | 32750 | 2939 |
| 270 | 20230914 | 142300 | 10465841200 | 32900 | 32950 | 32950 | 32750 | 1335 |
| 271 | 20230914 | 142200 | 10422063100 | 32800 | 32900 | 32950 | 32750 | 1908 |
| 272 | 20230914 | 142100 | 10359430400 | 32750 | 32750 | 32900 | 32750 | 1531 |
| 273 | 20230914 | 142000 | 10309231250 | 32900 | 32800 | 32900 | 32750 | 1297 |
| 274 | 20230914 | 141900 | 10266697100 | 32900 | 32800 | 32900 | 32750 | 2356 |
| 275 | 20230914 | 141800 | 10189450250 | 32900 | 32800 | 32950 | 32800 | 844 |
| 276 | 20230914 | 141700 | 10161717800 | 32950 | 32800 | 32950 | 32800 | 1995 |
| 277 | 20230914 | 141600 | 10096179000 | 32800 | 32950 | 32950 | 32800 | 1451 |
| 278 | 20230914 | 141500 | 10048553800 | 32950 | 32900 | 33000 | 32800 | 1167 |
| 279 | 20230914 | 141400 | 10010209900 | 32900 | 32850 | 32950 | 32800 | 1483 |
| 280 | 20230914 | 141300 | 9961464600 | 33000 | 32900 | 33000 | 32850 | 823 |
| 281 | 20230914 | 141200 | 9934380500 | 32900 | 32950 | 33000 | 32900 | 1776 |
| 282 | 20230914 | 141100 | 9875846000 | 33000 | 32950 | 33050 | 32850 | 1613 |
| 283 | 20230914 | 141000 | 9822785450 | 32950 | 32950 | 33050 | 32850 | 1377 |
| 284 | 20230914 | 140900 | 9777468350 | 32900 | 32800 | 32900 | 32750 | 3267 |
| 285 | 20230914 | 140800 | 9670129000 | 32900 | 32750 | 32900 | 32750 | 1434 |
| 286 | 20230914 | 140700 | 9623115500 | 32900 | 32750 | 32900 | 32750 | 1548 |
| 287 | 20230914 | 140600 | 9572333650 | 32750 | 32750 | 32900 | 32750 | 1970 |
| 288 | 20230914 | 140500 | 9507770450 | 32750 | 32800 | 32900 | 32750 | 640 |
| 289 | 20230914 | 140400 | 9486767050 | 32750 | 32900 | 32900 | 32750 | 1438 |
| 290 | 20230914 | 140300 | 9439621450 | 32750 | 32850 | 32900 | 32750 | 1574 |
| 291 | 20230914 | 140200 | 9387959950 | 32850 | 32850 | 32850 | 32750 | 1456 |
| 292 | 20230914 | 140100 | 9340215200 | 32750 | 32700 | 32850 | 32700 | 1452 |
| 293 | 20230914 | 140000 | 9292663700 | 32700 | 32700 | 32800 | 32650 | 1676 |
| 294 | 20230914 | 135900 | 9237837600 | 32700 | 32750 | 32800 | 32700 | 1405 |
| 295 | 20230914 | 135800 | 9191865950 | 32750 | 32850 | 32850 | 32700 | 1198 |
| 296 | 20230914 | 135700 | 9152603250 | 32800 | 32800 | 32850 | 32700 | 1808 |
| 297 | 20230914 | 135600 | 9093339750 | 32700 | 32800 | 32800 | 32700 | 1344 |
| 298 | 20230914 | 135500 | 9049374200 | 32700 | 32800 | 32800 | 32700 | 1436 |
| 299 | 20230914 | 135400 | 9002379100 | 32700 | 32700 | 32800 | 32700 | 1308 |
| 300 | 20230914 | 135300 | 8959585600 | 32700 | 32750 | 32800 | 32700 | 1344 |
| 301 | 20230914 | 135200 | 8915577700 | 32700 | 32800 | 32800 | 32700 | 1601 |
| 302 | 20230914 | 135100 | 8863203800 | 32750 | 32800 | 32850 | 32700 | 1250 |
| 303 | 20230914 | 135000 | 8822276450 | 32800 | 32700 | 32850 | 32650 | 1536 |
| 304 | 20230914 | 134900 | 8772053200 | 32750 | 32750 | 32850 | 32700 | 1597 |
| 305 | 20230914 | 134800 | 8719786500 | 32850 | 32850 | 32850 | 32700 | 1462 |
| 306 | 20230914 | 134700 | 8671886350 | 32850 | 32700 | 32850 | 32650 | 1681 |
| 307 | 20230914 | 134600 | 8616885400 | 32800 | 32800 | 32800 | 32650 | 1255 |
| 308 | 20230914 | 134500 | 8575845050 | 32800 | 32850 | 32850 | 32650 | 1487 |
| 309 | 20230914 | 134400 | 8527244050 | 32800 | 32800 | 32850 | 32650 | 1515 |
| 310 | 20230914 | 134300 | 8477682950 | 32850 | 32750 | 32850 | 32700 | 1344 |
| 311 | 20230914 | 134200 | 8433671800 | 32750 | 32700 | 32850 | 32650 | 1638 |
| 312 | 20230914 | 134100 | 8380082400 | 32850 | 32700 | 32850 | 32700 | 1615 |
| 313 | 20230914 | 134000 | 8327245650 | 32700 | 32900 | 32900 | 32700 | 1370 |
| 314 | 20230914 | 133900 | 8282385700 | 32700 | 32700 | 32900 | 32700 | 1696 |
| 315 | 20230914 | 133800 | 8226829700 | 32850 | 32800 | 32850 | 32700 | 1729 |
| 316 | 20230914 | 133700 | 8170209700 | 32800 | 32650 | 32850 | 32650 | 1738 |
| 317 | 20230914 | 133600 | 8113428900 | 32800 | 32700 | 32800 | 32650 | 6728 |
| 318 | 20230914 | 133500 | 7893517000 | 32700 | 32750 | 32750 | 32700 | 930 |
| 319 | 20230914 | 133400 | 7863081750 | 32700 | 32850 | 32900 | 32700 | 1429 |
| 320 | 20230914 | 133300 | 7816239650 | 32750 | 32900 | 32900 | 32750 | 1836 |
| 321 | 20230914 | 133200 | 7756021950 | 32950 | 32800 | 32950 | 32750 | 1722 |
| 322 | 20230914 | 133100 | 7699540350 | 32950 | 33000 | 33000 | 32800 | 811 |
| 323 | 20230914 | 133000 | 7672902750 | 32950 | 32850 | 33050 | 32800 | 1717 |
| 324 | 20230914 | 132900 | 7616514450 | 32850 | 32950 | 33100 | 32800 | 1399 |
| 325 | 20230914 | 132800 | 7570494900 | 32800 | 32850 | 33000 | 32800 | 1469 |
| 326 | 20230914 | 132700 | 7522237000 | 32900 | 32950 | 33000 | 32800 | 1004 |
| 327 | 20230914 | 132600 | 7489265750 | 32800 | 32950 | 33050 | 32800 | 1504 |
| 328 | 20230914 | 132500 | 7439865600 | 32950 | 32950 | 33100 | 32800 | 1392 |
| 329 | 20230914 | 132400 | 7394105000 | 33100 | 32850 | 33100 | 32800 | 1154 |
| 330 | 20230914 | 132300 | 7356125950 | 32900 | 32800 | 33050 | 32800 | 1403 |
| 331 | 20230914 | 132200 | 7309918000 | 32850 | 33050 | 33100 | 32850 | 1684 |
| 332 | 20230914 | 132100 | 7254490050 | 33050 | 32850 | 33050 | 32800 | 1383 |
| 333 | 20230914 | 132000 | 7209036400 | 33050 | 32850 | 33100 | 32850 | 1113 |
| 334 | 20230914 | 131900 | 7172443300 | 33050 | 32800 | 33050 | 32800 | 1258 |
| 335 | 20230914 | 131800 | 7131069650 | 32800 | 33050 | 33050 | 32800 | 1537 |
| 336 | 20230914 | 131700 | 7080565200 | 33050 | 32800 | 33150 | 32800 | 1789 |
| 337 | 20230914 | 131600 | 7021772200 | 32850 | 32850 | 33050 | 32800 | 928 |
| 338 | 20230914 | 131500 | 6991258550 | 32850 | 32900 | 33000 | 32850 | 1288 |
| 339 | 20230914 | 131400 | 6948887600 | 33000 | 32950 | 33000 | 32900 | 1083 |
| 340 | 20230914 | 131300 | 6913208550 | 32900 | 32950 | 33200 | 32900 | 1121 |
| 341 | 20230914 | 131200 | 6876203600 | 32950 | 32950 | 33150 | 32900 | 1334 |
| 342 | 20230914 | 131100 | 6832253650 | 33150 | 33000 | 33200 | 32950 | 1370 |
| 343 | 20230914 | 131000 | 6787036250 | 33200 | 33000 | 33250 | 32950 | 1453 |
| 344 | 20230914 | 130900 | 6739013800 | 33250 | 33050 | 33250 | 33050 | 783 |
| 345 | 20230914 | 130800 | 6713115850 | 33300 | 33150 | 33350 | 33000 | 2059 |
| 346 | 20230914 | 130700 | 6644922500 | 33150 | 33200 | 33400 | 33150 | 1378 |
| 347 | 20230914 | 130600 | 6599161150 | 33400 | 33250 | 33400 | 33150 | 1224 |
| 348 | 20230914 | 130500 | 6558517500 | 33250 | 33400 | 33450 | 33150 | 1649 |
| 349 | 20230914 | 130400 | 6503633400 | 33450 | 33300 | 33500 | 33300 | 1533 |
| 350 | 20230914 | 130300 | 6452448450 | 33350 | 33500 | 33550 | 33350 | 894 |
| 351 | 20230914 | 130200 | 6422556450 | 33550 | 33400 | 33550 | 33350 | 1061 |
| 352 | 20230914 | 130100 | 6387069800 | 33450 | 33400 | 33450 | 33400 | 244 |
| 353 | 20230914 | 130000 | 6378909250 | 33450 | 33300 | 33450 | 33300 | 1514 |
| 354 | 20230914 | 125900 | 6328366200 | 33350 | 33300 | 33350 | 33300 | 181 |
| 355 | 20230914 | 125800 | 6322337500 | 33300 | 33100 | 33350 | 33100 | 625 |
| 356 | 20230914 | 125700 | 6301537750 | 33300 | 33300 | 33350 | 33100 | 1348 |
| 357 | 20230914 | 125600 | 6256656000 | 33300 | 33350 | 33350 | 33300 | 428 |
| 358 | 20230914 | 125500 | 6242392550 | 33300 | 33400 | 33400 | 33300 | 1512 |
| 359 | 20230914 | 125400 | 6191977750 | 33400 | 33350 | 33400 | 33350 | 682 |
| 360 | 20230914 | 125300 | 6169224700 | 33400 | 33150 | 33400 | 33150 | 2848 |
| 361 | 20230914 | 125200 | 6074459450 | 33100 | 33050 | 33100 | 33050 | 1189 |
| 362 | 20230914 | 125100 | 6035144950 | 32900 | 33050 | 33050 | 32900 | 154 |
| 363 | 20230914 | 125000 | 6030064850 | 33100 | 32900 | 33100 | 32900 | 909 |
| 364 | 20230914 | 124900 | 6000067200 | 32900 | 32900 | 32950 | 32750 | 373 |
| 365 | 20230914 | 124800 | 5987804600 | 32900 | 32900 | 32900 | 32750 | 709 |
| 366 | 20230914 | 124700 | 5964554700 | 32700 | 32750 | 32900 | 32700 | 2288 |
| 367 | 20230914 | 124600 | 5889610950 | 32800 | 32800 | 32900 | 32750 | 1038 |
| 368 | 20230914 | 124500 | 5855554700 | 32750 | 32750 | 32850 | 32750 | 841 |
| 369 | 20230914 | 124400 | 5827981000 | 32750 | 32750 | 32850 | 32700 | 1090 |
| 370 | 20230914 | 124300 | 5792252900 | 32750 | 32650 | 32800 | 32650 | 1901 |
| 371 | 20230914 | 124200 | 5730132950 | 32650 | 32700 | 32850 | 32650 | 1814 |
| 372 | 20230914 | 124100 | 5670826150 | 32750 | 32700 | 32850 | 32700 | 508 |
| 373 | 20230914 | 124000 | 5654196800 | 32700 | 32700 | 32800 | 32700 | 2230 |
| 374 | 20230914 | 123900 | 5581232300 | 32700 | 32800 | 32800 | 32700 | 1220 |
| 375 | 20230914 | 123800 | 5541287850 | 32800 | 32750 | 32800 | 32700 | 996 |
| 376 | 20230914 | 123700 | 5508689200 | 32750 | 32800 | 32800 | 32700 | 995 |
| 377 | 20230914 | 123600 | 5476098900 | 32750 | 32800 | 32950 | 32750 | 1067 |
| 378 | 20230914 | 123500 | 5441107400 | 32750 | 32800 | 32850 | 32750 | 1285 |
| 379 | 20230914 | 123400 | 5398970650 | 32850 | 32850 | 32950 | 32750 | 995 |
| 380 | 20230914 | 123300 | 5366290300 | 32850 | 32800 | 32850 | 32750 | 1467 |
| 381 | 20230914 | 123200 | 5318179100 | 32850 | 32800 | 32850 | 32800 | 1583 |
| 382 | 20230914 | 123100 | 5266208900 | 32750 | 32750 | 32850 | 32750 | 1216 |
| 383 | 20230914 | 123000 | 5226364800 | 32750 | 32800 | 32850 | 32750 | 431 |
| 384 | 20230914 | 122900 | 5212236250 | 32800 | 32750 | 32850 | 32750 | 2324 |
| 385 | 20230914 | 122800 | 5136061900 | 32800 | 32750 | 32800 | 32750 | 739 |
| 386 | 20230914 | 122700 | 5111845250 | 32800 | 32800 | 32800 | 32750 | 346 |
| 387 | 20230914 | 122600 | 5100499600 | 32750 | 32850 | 32850 | 32750 | 1660 |
| 388 | 20230914 | 122500 | 5046094550 | 32800 | 32850 | 32950 | 32800 | 1025 |
| 389 | 20230914 | 122400 | 5012414400 | 32850 | 32850 | 32850 | 32750 | 1457 |
| 390 | 20230914 | 122300 | 4964612200 | 32850 | 32750 | 32850 | 32750 | 1146 |
| 391 | 20230914 | 122200 | 4927069150 | 32750 | 32800 | 32800 | 32750 | 1295 |
| 392 | 20230914 | 122100 | 4884607650 | 32750 | 32750 | 32800 | 32700 | 1410 |
| 393 | 20230914 | 122000 | 4838440600 | 32800 | 32750 | 32850 | 32750 | 664 |
| 394 | 20230914 | 121900 | 4816671500 | 32800 | 32750 | 32800 | 32700 | 1243 |
| 395 | 20230914 | 121800 | 4775952150 | 32750 | 32750 | 32850 | 32750 | 1451 |
| 396 | 20230914 | 121700 | 4728415250 | 32850 | 32750 | 32850 | 32700 | 1086 |
| 397 | 20230914 | 121600 | 4692815500 | 32750 | 32800 | 32800 | 32750 | 479 |
| 398 | 20230914 | 121500 | 4677125100 | 32750 | 32800 | 32850 | 32750 | 2582 |
| 399 | 20230914 | 121400 | 4592477200 | 32850 | 32750 | 32850 | 32700 | 1155 |
| 400 | 20230914 | 121300 | 4554632750 | 32750 | 32750 | 32750 | 32700 | 915 |
| 401 | 20230914 | 121200 | 4524692250 | 32750 | 32800 | 32850 | 32750 | 1779 |
| 402 | 20230914 | 121100 | 4466420500 | 32750 | 32850 | 32850 | 32750 | 487 |
| 403 | 20230914 | 121000 | 4450451550 | 32750 | 32850 | 32850 | 32750 | 1144 |
| 404 | 20230914 | 120900 | 4412953300 | 32850 | 32750 | 32850 | 32750 | 1752 |
| 405 | 20230914 | 120800 | 4355511700 | 32800 | 32850 | 32850 | 32750 | 758 |
| 406 | 20230914 | 120700 | 4330647250 | 32750 | 32750 | 32850 | 32700 | 1823 |
| 407 | 20230914 | 120600 | 4270919650 | 32800 | 32850 | 32850 | 32750 | 571 |
| 408 | 20230914 | 120500 | 4252203100 | 32800 | 32850 | 32900 | 32700 | 1643 |
| 409 | 20230914 | 120400 | 4198335600 | 32750 | 32850 | 32850 | 32750 | 1537 |
| 410 | 20230914 | 120300 | 4147955400 | 32800 | 32800 | 32850 | 32800 | 890 |
| 411 | 20230914 | 120200 | 4118758800 | 32850 | 32750 | 32850 | 32700 | 945 |
| 412 | 20230914 | 120100 | 4087794250 | 32800 | 32800 | 32850 | 32750 | 1229 |
| 413 | 20230914 | 120000 | 4047502250 | 32800 | 32850 | 32950 | 32800 | 1205 |
| 414 | 20230914 | 115900 | 4007911250 | 32750 | 32750 | 32950 | 32750 | 1266 |
| 415 | 20230914 | 115800 | 3966415450 | 32800 | 32850 | 33000 | 32750 | 1691 |
| 416 | 20230914 | 115700 | 3910967250 | 33000 | 32950 | 33000 | 32850 | 311 |
| 417 | 20230914 | 115600 | 3900750250 | 32900 | 32900 | 32900 | 32800 | 1245 |
| 418 | 20230914 | 115500 | 3859861750 | 32950 | 32800 | 33050 | 32800 | 1511 |
| 419 | 20230914 | 115400 | 3810193000 | 32850 | 32800 | 33050 | 32800 | 813 |
| 420 | 20230914 | 115300 | 3783475000 | 32850 | 32900 | 33050 | 32850 | 1460 |
| 421 | 20230914 | 115200 | 3735485600 | 32900 | 33050 | 33100 | 32850 | 421 |
| 422 | 20230914 | 115100 | 3721626400 | 32900 | 32900 | 33100 | 32850 | 1489 |
| 423 | 20230914 | 115000 | 3672690600 | 32900 | 33100 | 33100 | 32900 | 1082 |
| 424 | 20230914 | 114900 | 3637092600 | 32900 | 32900 | 33000 | 32900 | 1105 |
| 425 | 20230914 | 114800 | 3600726200 | 33000 | 33000 | 33000 | 32900 | 680 |
| 426 | 20230914 | 114700 | 3578320350 | 32900 | 32900 | 33000 | 32850 | 2316 |
| 427 | 20230914 | 114600 | 3502158600 | 32850 | 32950 | 32950 | 32850 | 630 |
| 428 | 20230914 | 114500 | 3481435600 | 32900 | 32750 | 32950 | 32750 | 1216 |
| 429 | 20230914 | 114400 | 3441502200 | 32950 | 32750 | 33000 | 32750 | 2138 |
| 430 | 20230914 | 114300 | 3371411300 | 32850 | 32800 | 32950 | 32800 | 587 |
| 431 | 20230914 | 114200 | 3352139950 | 32800 | 32800 | 32850 | 32800 | 1340 |
| 432 | 20230914 | 114100 | 3308168700 | 32850 | 32850 | 32950 | 32800 | 1073 |
| 433 | 20230914 | 114000 | 3272922950 | 32850 | 32850 | 32900 | 32800 | 1176 |
| 434 | 20230914 | 113900 | 3234302050 | 32850 | 32950 | 32950 | 32850 | 1035 |
| 435 | 20230914 | 113800 | 3200294400 | 32900 | 32750 | 32900 | 32750 | 799 |
| 436 | 20230914 | 113700 | 3174085100 | 32750 | 32800 | 32850 | 32750 | 1591 |
| 437 | 20230914 | 113600 | 3121961500 | 32800 | 32850 | 33000 | 32750 | 1351 |
| 438 | 20230914 | 113500 | 3077654400 | 32800 | 32750 | 32800 | 32750 | 609 |
| 439 | 20230914 | 113400 | 3057693750 | 32700 | 32800 | 32800 | 32700 | 1028 |
| 440 | 20230914 | 113300 | 3024005450 | 32850 | 33000 | 33000 | 32800 | 1981 |
| 441 | 20230914 | 113200 | 2958965800 | 33000 | 32750 | 33000 | 32750 | 435 |
| 442 | 20230914 | 113100 | 2944689200 | 32750 | 32800 | 32950 | 32750 | 1037 |
| 443 | 20230914 | 113000 | 2910692600 | 32800 | 32800 | 32900 | 32750 | 2554 |
| 444 | 20230914 | 112900 | 2826862500 | 32800 | 32750 | 32850 | 32750 | 818 |
| 445 | 20230914 | 112800 | 2800054550 | 32800 | 32900 | 32900 | 32750 | 1326 |
| 446 | 20230914 | 112700 | 2756547350 | 32900 | 32800 | 32900 | 32800 | 575 |
| 447 | 20230914 | 112600 | 2737669950 | 32900 | 32900 | 32950 | 32800 | 2237 |
| 448 | 20230914 | 112500 | 2664147200 | 32900 | 32950 | 33100 | 32900 | 798 |
| 449 | 20230914 | 112400 | 2637875050 | 33150 | 32850 | 33150 | 32850 | 1413 |
| 450 | 20230914 | 112300 | 2591325400 | 32900 | 32950 | 33000 | 32900 | 870 |
| 451 | 20230914 | 112200 | 2562683500 | 32950 | 32950 | 33150 | 32950 | 1359 |
| 452 | 20230914 | 112100 | 2517839850 | 32950 | 32800 | 32950 | 32800 | 1242 |
| 453 | 20230914 | 112000 | 2477008850 | 32800 | 32800 | 32800 | 32700 | 694 |
| 454 | 20230914 | 111900 | 2454280700 | 32750 | 32700 | 32950 | 32650 | 2479 |
| 455 | 20230914 | 111800 | 2373021350 | 32700 | 32550 | 32700 | 32550 | 2086 |
| 456 | 20230914 | 111700 | 2305037200 | 32600 | 32650 | 32650 | 32600 | 1037 |
| 457 | 20230914 | 111600 | 2271219800 | 32650 | 32650 | 32700 | 32600 | 1999 |
| 458 | 20230914 | 111500 | 2205956200 | 32600 | 32650 | 32650 | 32600 | 2850 |
| 459 | 20230914 | 111400 | 2113039050 | 32600 | 32650 | 32700 | 32600 | 2176 |
| 460 | 20230914 | 111300 | 2042053250 | 32700 | 32700 | 32700 | 32650 | 638 |
| 461 | 20230914 | 111200 | 2021211250 | 32650 | 32750 | 32800 | 32650 | 1355 |
| 462 | 20230914 | 111100 | 1976896050 | 32750 | 32800 | 32800 | 32700 | 1624 |
| 463 | 20230914 | 111000 | 1923743900 | 32850 | 32750 | 32850 | 32700 | 507 |
| 464 | 20230914 | 110900 | 1907141600 | 32700 | 32800 | 32800 | 32700 | 1348 |
| 465 | 20230914 | 110800 | 1862999600 | 32750 | 32800 | 32900 | 32750 | 1415 |
| 466 | 20230914 | 110700 | 1816609450 | 32800 | 32850 | 32850 | 32750 | 833 |
| 467 | 20230914 | 110600 | 1789308450 | 32850 | 32750 | 32850 | 32750 | 711 |
| 468 | 20230914 | 110500 | 1766004600 | 32750 | 32850 | 32850 | 32750 | 2025 |
| 469 | 20230914 | 110400 | 1699640200 | 32850 | 32850 | 32900 | 32800 | 931 |
| 470 | 20230914 | 110300 | 1669090250 | 32850 | 32850 | 32850 | 32800 | 1158 |
| 471 | 20230914 | 110200 | 1631085400 | 32850 | 32850 | 32950 | 32850 | 1068 |
| 472 | 20230914 | 110100 | 1595960900 | 32850 | 32750 | 32850 | 32750 | 1639 |
| 473 | 20230914 | 110000 | 1542193950 | 32750 | 32950 | 33000 | 32750 | 1341 |
| 474 | 20230914 | 105900 | 1498126000 | 32950 | 32850 | 32950 | 32800 | 884 |
| 475 | 20230914 | 105800 | 1469070400 | 32850 | 33100 | 33150 | 32700 | 4588 |
| 476 | 20230914 | 105700 | 1317766050 | 33050 | 33200 | 33250 | 33000 | 2531 |
| 477 | 20230914 | 105600 | 1234036250 | 33200 | 33300 | 33300 | 33100 | 2196 |
| 478 | 20230914 | 105500 | 1161144850 | 33300 | 33300 | 33350 | 33300 | 591 |
| 479 | 20230914 | 105400 | 1141461600 | 33300 | 33350 | 33400 | 33300 | 1503 |
| 480 | 20230914 | 105300 | 1091342550 | 33400 | 33400 | 33400 | 33300 | 973 |
| 481 | 20230914 | 105200 | 1058902000 | 33350 | 33300 | 33400 | 33300 | 1025 |
| 482 | 20230914 | 105100 | 1024762900 | 33350 | 33550 | 33600 | 33350 | 1287 |
| 483 | 20230914 | 105000 | 981794600 | 33400 | 33500 | 33550 | 33400 | 699 |
| 484 | 20230914 | 104900 | 958436300 | 33400 | 33450 | 33600 | 33400 | 2004 |
| 485 | 20230914 | 104800 | 891474800 | 33600 | 33400 | 33600 | 33400 | 603 |
| 486 | 20230914 | 104700 | 871334400 | 33350 | 33500 | 33600 | 33350 | 1232 |
| 487 | 20230914 | 104600 | 830185750 | 33450 | 33650 | 33650 | 33450 | 2114 |
| 488 | 20230914 | 104500 | 759383850 | 33550 | 33550 | 33600 | 33550 | 820 |
| 489 | 20230914 | 104400 | 731859900 | 33600 | 33600 | 33700 | 33600 | 914 |
| 490 | 20230914 | 104300 | 701142300 | 33600 | 33750 | 33750 | 33600 | 1400 |
| 491 | 20230914 | 104200 | 654057400 | 33750 | 33750 | 33800 | 33700 | 730 |
| 492 | 20230914 | 104100 | 629442000 | 33800 | 33800 | 33800 | 33750 | 523 |
| 493 | 20230914 | 104000 | 611765450 | 33850 | 33950 | 34000 | 33850 | 352 |
| 494 | 20230914 | 103900 | 599840100 | 33950 | 34000 | 34000 | 33900 | 172 |
| 495 | 20230914 | 103800 | 594004600 | 34000 | 34050 | 34050 | 33950 | 47 |
| 496 | 20230914 | 103700 | 592406900 | 34000 | 34050 | 34050 | 34000 | 387 |
| 497 | 20230914 | 103600 | 579230850 | 34000 | 34000 | 34050 | 33950 | 900 |
| 498 | 20230914 | 103500 | 548630750 | 33950 | 33900 | 33950 | 33900 | 851 |
| 499 | 20230914 | 103400 | 519746750 | 33900 | 33900 | 33900 | 33900 | 89 |
| 500 | 20230914 | 103300 | 516729650 | 33900 | 33900 | 33900 | 33900 | 43 |
| 501 | 20230914 | 103200 | 515271950 | 33900 | 33900 | 33900 | 33900 | 20 |
| 502 | 20230914 | 103100 | 514593950 | 33900 | 33900 | 33900 | 33900 | 35 |
| 503 | 20230914 | 103000 | 513407450 | 33900 | 33900 | 33900 | 33900 | 12 |
| 504 | 20230914 | 102900 | 513000650 | 33900 | 33900 | 33900 | 33850 | 59 |
| 505 | 20230914 | 102800 | 511001100 | 33850 | 33850 | 33850 | 33850 | 341 |
| 506 | 20230914 | 102700 | 499458250 | 33850 | 33800 | 33850 | 33800 | 462 |
| 507 | 20230914 | 102600 | 483842600 | 33800 | 33800 | 33800 | 33800 | 11 |
| 508 | 20230914 | 102500 | 483470800 | 33800 | 33800 | 33800 | 33750 | 182 |
| 509 | 20230914 | 102400 | 477321700 | 33800 | 33800 | 33800 | 33800 | 15 |
| 510 | 20230914 | 102300 | 476814700 | 33800 | 33800 | 33800 | 33800 | 10 |
| 511 | 20230914 | 102200 | 476476700 | 33800 | 33800 | 33850 | 33750 | 262 |
| 512 | 20230914 | 102100 | 467627300 | 33800 | 33800 | 33800 | 33800 | 505 |
| 513 | 20230914 | 102000 | 450558300 | 33800 | 33800 | 33800 | 33800 | 16 |
| 514 | 20230914 | 101900 | 450017500 | 33800 | 33800 | 33800 | 33800 | 45 |
| 515 | 20230914 | 101800 | 448496500 | 33800 | 33800 | 33800 | 33800 | 112 |
| 516 | 20230914 | 101700 | 444710900 | 33800 | 33800 | 33800 | 33700 | 39 |
| 517 | 20230914 | 101600 | 443394750 | 33800 | 33750 | 33800 | 33750 | 42 |
| 518 | 20230914 | 101500 | 441977150 | 33700 | 33750 | 33750 | 33650 | 721 |
| 519 | 20230914 | 101400 | 417701550 | 33750 | 33750 | 33750 | 33750 | 84 |
| 520 | 20230914 | 101300 | 414866550 | 33800 | 33700 | 33800 | 33700 | 66 |
| 521 | 20230914 | 101200 | 412640700 | 33700 | 33800 | 33800 | 33700 | 401 |
| 522 | 20230914 | 101100 | 399114650 | 33800 | 33800 | 33800 | 33800 | 19 |
| 523 | 20230914 | 101000 | 398472450 | 33750 | 33800 | 33800 | 33750 | 18 |
| 524 | 20230914 | 100900 | 397864200 | 33800 | 33750 | 33800 | 33750 | 10 |
| 525 | 20230914 | 100800 | 397526650 | 33750 | 33700 | 33800 | 33650 | 110 |
| 526 | 20230914 | 100700 | 393821100 | 33700 | 33750 | 33750 | 33700 | 698 |
| 527 | 20230914 | 100600 | 370284000 | 33850 | 33800 | 33850 | 33800 | 35 |
| 528 | 20230914 | 100500 | 369100600 | 33800 | 33750 | 33850 | 33750 | 70 |
| 529 | 20230914 | 100400 | 366732800 | 33750 | 33850 | 33850 | 33750 | 365 |
| 530 | 20230914 | 100300 | 354403400 | 33850 | 33850 | 33850 | 33850 | 28 |
| 531 | 20230914 | 100200 | 353455600 | 33800 | 33800 | 33800 | 33750 | 221 |
| 532 | 20230914 | 100100 | 345986200 | 33800 | 33800 | 33800 | 33800 | 19 |
| 533 | 20230914 | 100000 | 345344000 | 33800 | 33800 | 33800 | 33800 | 11 |
| 534 | 20230914 | 095900 | 344972200 | 33800 | 33800 | 33800 | 33800 | 19 |
| 535 | 20230914 | 095800 | 344330000 | 33800 | 33800 | 33800 | 33800 | 32 |
| 536 | 20230914 | 095700 | 343248400 | 33800 | 33800 | 33800 | 33800 | 12 |
| 537 | 20230914 | 095600 | 342842800 | 33750 | 33800 | 33800 | 33750 | 200 |
| 538 | 20230914 | 095500 | 336082850 | 33800 | 33800 | 33800 | 33750 | 20 |
| 539 | 20230914 | 095400 | 335407500 | 33800 | 33800 | 33800 | 33800 | 34 |
| 540 | 20230914 | 095300 | 334258300 | 33750 | 33800 | 33800 | 33750 | 24 |
| 541 | 20230914 | 095200 | 333448200 | 33800 | 33800 | 33800 | 33800 | 10 |
| 542 | 20230914 | 095100 | 333110200 | 33800 | 33750 | 33800 | 33750 | 10 |
| 543 | 20230914 | 095000 | 332772300 | 33750 | 33800 | 33800 | 33750 | 27 |
| 544 | 20230914 | 094900 | 331860950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 545 | 20230914 | 094800 | 331860950 | 33800 | 33750 | 33800 | 33750 | 9 |
| 546 | 20230914 | 094700 | 331557100 | 33750 | 33700 | 33750 | 33700 | 14 |
| 547 | 20230914 | 094600 | 331085150 | 33750 | 33800 | 33800 | 33750 | 39 |
| 548 | 20230914 | 094500 | 329768800 | 33650 | 33800 | 33800 | 33650 | 67 |
| 549 | 20230914 | 094400 | 327511700 | 33800 | 33650 | 33800 | 33650 | 1498 |
| 550 | 20230914 | 094300 | 277052500 | 33650 | 33650 | 33650 | 33650 | 12 |
| 551 | 20230914 | 094200 | 276648700 | 33650 | 33650 | 33650 | 33650 | 3 |
| 552 | 20230914 | 094100 | 276547750 | 33650 | 33650 | 33650 | 33650 | 14 |
| 553 | 20230914 | 094000 | 276076650 | 33650 | 33600 | 33650 | 33600 | 360 |
| 554 | 20230914 | 093900 | 263970450 | 33650 | 33600 | 33650 | 33600 | 18 |
| 555 | 20230914 | 093800 | 263365500 | 33600 | 33650 | 33650 | 33600 | 21 |
| 556 | 20230914 | 093700 | 262659450 | 33650 | 33650 | 33650 | 33600 | 61 |
| 557 | 20230914 | 093600 | 260609100 | 33650 | 33650 | 33650 | 33600 | 215 |
| 558 | 20230914 | 093500 | 253376350 | 33600 | 33600 | 33600 | 33600 | 12 |
| 559 | 20230914 | 093400 | 252973150 | 33600 | 33650 | 33650 | 33600 | 200 |
| 560 | 20230914 | 093300 | 246253000 | 33650 | 33600 | 33650 | 33600 | 30 |
| 561 | 20230914 | 093200 | 245244550 | 33650 | 33650 | 33650 | 33600 | 184 |
| 562 | 20230914 | 093100 | 239062000 | 33650 | 33650 | 33650 | 33650 | 4 |
| 563 | 20230914 | 093000 | 238927400 | 33650 | 33700 | 33700 | 33650 | 223 |
| 564 | 20230914 | 092900 | 231423200 | 33650 | 33650 | 33650 | 33650 | 100 |
| 565 | 20230914 | 092800 | 228058200 | 33650 | 33600 | 33650 | 33550 | 121 |
| 566 | 20230914 | 092700 | 223992950 | 33600 | 33700 | 33700 | 33600 | 352 |
| 567 | 20230914 | 092600 | 212162450 | 33700 | 33700 | 33700 | 33650 | 340 |
| 568 | 20230914 | 092500 | 200721050 | 33700 | 33700 | 33700 | 33700 | 8 |
| 569 | 20230914 | 092400 | 200451450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 570 | 20230914 | 092300 | 200451450 | 33700 | 33700 | 33700 | 33650 | 60 |
| 571 | 20230914 | 092200 | 198431950 | 33700 | 33700 | 33700 | 33700 | 4 |
| 572 | 20230914 | 092100 | 198297150 | 33700 | 33700 | 33700 | 33700 | 4 |
| 573 | 20230914 | 092000 | 198162350 | 33700 | 33700 | 33700 | 33550 | 1213 |
| 574 | 20230914 | 091900 | 157434000 | 33700 | 33700 | 33700 | 33700 | 39 |
| 575 | 20230914 | 091800 | 156119700 | 33700 | 33700 | 33700 | 33700 | 52 |
| 576 | 20230914 | 091700 | 154367300 | 33700 | 33700 | 33700 | 33700 | 137 |
| 577 | 20230914 | 091600 | 149750400 | 33700 | 33700 | 33700 | 33700 | 293 |
| 578 | 20230914 | 091500 | 139876300 | 33700 | 33750 | 33750 | 33700 | 3 |
| 579 | 20230914 | 091400 | 139775100 | 33750 | 33750 | 33750 | 33750 | 12 |
| 580 | 20230914 | 091300 | 139370100 | 33750 | 33700 | 33750 | 33700 | 29 |
| 581 | 20230914 | 091200 | 138392400 | 33700 | 33750 | 33750 | 33700 | 45 |
| 582 | 20230914 | 091100 | 136875350 | 33750 | 33700 | 33750 | 33700 | 35 |
| 583 | 20230914 | 091000 | 135695200 | 33500 | 33500 | 33700 | 33500 | 27 |
| 584 | 20230914 | 090900 | 134790500 | 33700 | 33550 | 33700 | 33550 | 173 |
| 585 | 20230914 | 090800 | 128985750 | 33550 | 33550 | 33600 | 33550 | 104 |
| 586 | 20230914 | 090700 | 125496400 | 33600 | 33700 | 33700 | 33600 | 115 |
| 587 | 20230914 | 090600 | 121632200 | 33600 | 33550 | 33600 | 33550 | 344 |
| 588 | 20230914 | 090500 | 110083200 | 33600 | 33600 | 33600 | 33550 | 60 |
| 589 | 20230914 | 090400 | 108067650 | 33600 | 33550 | 33600 | 33500 | 393 |
| 590 | 20230914 | 090300 | 94901800 | 33500 | 33650 | 33650 | 33450 | 1198 |
| 591 | 20230914 | 090200 | 54710050 | 33650 | 33700 | 33850 | 33650 | 117 |
| 592 | 20230914 | 090100 | 50769850 | 33850 | 33600 | 33950 | 33600 | 186 |
| 593 | 20230914 | 090000 | 44509400 | 33600 | 33700 | 33950 | 33600 | 1318 |