35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 3 | 20230914 | 192100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230914 | 192000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230914 | 191900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230914 | 191800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230914 | 191700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230914 | 191600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230914 | 191500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230914 | 191400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230914 | 191300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230914 | 191200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230914 | 191100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230914 | 191000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230914 | 190900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230914 | 190800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230914 | 190700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230914 | 190600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230914 | 190500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230914 | 190400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230914 | 190300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230914 | 190200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230914 | 190100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230914 | 190000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230914 | 185900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230914 | 185800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230914 | 185700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230914 | 185600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230914 | 185500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230914 | 185400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230914 | 185300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230914 | 185200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 33 | 20230914 | 185100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230914 | 185000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230914 | 184900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230914 | 184800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230914 | 184700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230914 | 184600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230914 | 184500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230914 | 184400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230914 | 184300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230914 | 184200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230914 | 184100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230914 | 184000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230914 | 183900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230914 | 183800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230914 | 183700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230914 | 183600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230914 | 183500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230914 | 183400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230914 | 183300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230914 | 183200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230914 | 183100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230914 | 183000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230914 | 182900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230914 | 182800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230914 | 182700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230914 | 182600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230914 | 182500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230914 | 182400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230914 | 182300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230914 | 182200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 63 | 20230914 | 182100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230914 | 182000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230914 | 181900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230914 | 181800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230914 | 181700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230914 | 181600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230914 | 181500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230914 | 181400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230914 | 181300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230914 | 181200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230914 | 181100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230914 | 181000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230914 | 180900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230914 | 180800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230914 | 180700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230914 | 180600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230914 | 180500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230914 | 180400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230914 | 180300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230914 | 180200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230914 | 180100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230914 | 180000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230914 | 175900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230914 | 175800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230914 | 175700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230914 | 175600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230914 | 175500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230914 | 175400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230914 | 175300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230914 | 175200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 93 | 20230914 | 175100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230914 | 175000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230914 | 174900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230914 | 174800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230914 | 174700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230914 | 174600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230914 | 174500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230914 | 174400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230914 | 174300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230914 | 174200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230914 | 174100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230914 | 174000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230914 | 173900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230914 | 173800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230914 | 173700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230914 | 173600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230914 | 173500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230914 | 173400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230914 | 173300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230914 | 173200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230914 | 173100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230914 | 173000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230914 | 172900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230914 | 172800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230914 | 172700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230914 | 172600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230914 | 172500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230914 | 172400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230914 | 172300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230914 | 172200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 123 | 20230914 | 172100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230914 | 172000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230914 | 171900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230914 | 171800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230914 | 171700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230914 | 171600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230914 | 171500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230914 | 171400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230914 | 171300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230914 | 171200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230914 | 171100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230914 | 171000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230914 | 170900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230914 | 170800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230914 | 170700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230914 | 170600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230914 | 170500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230914 | 170400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230914 | 170300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230914 | 170200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230914 | 170100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230914 | 170000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230914 | 165900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230914 | 165800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230914 | 165700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230914 | 165600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230914 | 165500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230914 | 165400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230914 | 165300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230914 | 165200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 153 | 20230914 | 165100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230914 | 165000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230914 | 164900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230914 | 164800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230914 | 164700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230914 | 164600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230914 | 164500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230914 | 164400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230914 | 164300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230914 | 164200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230914 | 164100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230914 | 164000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230914 | 163900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230914 | 163800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230914 | 163700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230914 | 163600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230914 | 163500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230914 | 163400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230914 | 163300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230914 | 163200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230914 | 163100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230914 | 163000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230914 | 162900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230914 | 162800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230914 | 162700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230914 | 162600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230914 | 162500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230914 | 162400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230914 | 162300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230914 | 162200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 183 | 20230914 | 162100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230914 | 162000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230914 | 161900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230914 | 161800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230914 | 161700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230914 | 161600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230914 | 161500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230914 | 161400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230914 | 161300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230914 | 161200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230914 | 161100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230914 | 161000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230914 | 160900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230914 | 160800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230914 | 160700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230914 | 160600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230914 | 160500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230914 | 160400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230914 | 160300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230914 | 160200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230914 | 160100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230914 | 160000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230914 | 155900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230914 | 155800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230914 | 155700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230914 | 155600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230914 | 155500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230914 | 155400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230914 | 155300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230914 | 155200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 213 | 20230914 | 155100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230914 | 155000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230914 | 154900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230914 | 154800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230914 | 154700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230914 | 154600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230914 | 154500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230914 | 154400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230914 | 154300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230914 | 154200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230914 | 154100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230914 | 154000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230914 | 153900 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230914 | 153800 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230914 | 153700 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230914 | 153600 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230914 | 153500 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230914 | 153400 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230914 | 153300 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230914 | 153200 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230914 | 153100 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230914 | 153000 | 141874222000 | 38300 | 38300 | 38300 | 38300 | 33557 |
| 235 | 20230914 | 152900 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230914 | 152800 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230914 | 152700 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230914 | 152600 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230914 | 152500 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230914 | 152400 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230914 | 152300 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230914 | 152200 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 243 | 20230914 | 152100 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230914 | 152000 | 140588988900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230914 | 151900 | 140588988900 | 38550 | 38550 | 38600 | 38500 | 11698 |
| 246 | 20230914 | 151800 | 140138207600 | 38500 | 38500 | 38500 | 38450 | 5380 |
| 247 | 20230914 | 151700 | 139931168550 | 38500 | 38450 | 38500 | 38450 | 3470 |
| 248 | 20230914 | 151600 | 139797675300 | 38500 | 38450 | 38500 | 38400 | 3620 |
| 249 | 20230914 | 151500 | 139658492050 | 38450 | 38450 | 38500 | 38400 | 3683 |
| 250 | 20230914 | 151400 | 139516898100 | 38400 | 38450 | 38450 | 38350 | 4191 |
| 251 | 20230914 | 151300 | 139355897950 | 38450 | 38350 | 38450 | 38350 | 4430 |
| 252 | 20230914 | 151200 | 139185769900 | 38400 | 38300 | 38400 | 38300 | 3753 |
| 253 | 20230914 | 151100 | 139041825300 | 38300 | 38300 | 38350 | 38300 | 1586 |
| 254 | 20230914 | 151000 | 138981071550 | 38300 | 38250 | 38350 | 38200 | 1407 |
| 255 | 20230914 | 150900 | 138927197950 | 38250 | 38300 | 38300 | 38200 | 2683 |
| 256 | 20230914 | 150800 | 138824589050 | 38300 | 38400 | 38400 | 38250 | 1903 |
| 257 | 20230914 | 150700 | 138751698650 | 38400 | 38300 | 38400 | 38300 | 4514 |
| 258 | 20230914 | 150600 | 138578559850 | 38250 | 38300 | 38300 | 38200 | 5289 |
| 259 | 20230914 | 150500 | 138376367400 | 38300 | 38200 | 38300 | 38200 | 4679 |
| 260 | 20230914 | 150400 | 138197485200 | 38200 | 38250 | 38300 | 38200 | 7285 |
| 261 | 20230914 | 150300 | 137918863800 | 38250 | 38300 | 38300 | 38200 | 5909 |
| 262 | 20230914 | 150200 | 137692795150 | 38250 | 38500 | 38500 | 38250 | 18484 |
| 263 | 20230914 | 150100 | 136983555400 | 38550 | 38500 | 38550 | 38500 | 2406 |
| 264 | 20230914 | 150000 | 136890862550 | 38500 | 38550 | 38550 | 38500 | 2874 |
| 265 | 20230914 | 145900 | 136780181850 | 38500 | 38600 | 38600 | 38500 | 2639 |
| 266 | 20230914 | 145800 | 136678467000 | 38600 | 38550 | 38600 | 38500 | 2836 |
| 267 | 20230914 | 145700 | 136569096700 | 38600 | 38600 | 38600 | 38500 | 2332 |
| 268 | 20230914 | 145600 | 136479188500 | 38550 | 38600 | 38600 | 38550 | 3489 |
| 269 | 20230914 | 145500 | 136344625450 | 38600 | 38450 | 38600 | 38450 | 5979 |
| 270 | 20230914 | 145400 | 136114262750 | 38450 | 38450 | 38500 | 38400 | 4655 |
| 271 | 20230914 | 145300 | 135935240350 | 38450 | 38500 | 38550 | 38450 | 3977 |
| 272 | 20230914 | 145200 | 135782196050 | 38500 | 38550 | 38550 | 38450 | 4584 |
| 273 | 20230914 | 145100 | 135605742000 | 38500 | 38550 | 38550 | 38450 | 6256 |
| 274 | 20230914 | 145000 | 135364953400 | 38550 | 38550 | 38600 | 38500 | 4767 |
| 275 | 20230914 | 144900 | 135181178950 | 38600 | 38500 | 38600 | 38400 | 11987 |
| 276 | 20230914 | 144800 | 134719743450 | 38550 | 38450 | 38550 | 38400 | 12530 |
| 277 | 20230914 | 144700 | 134237569750 | 38500 | 38550 | 38600 | 38400 | 14944 |
| 278 | 20230914 | 144600 | 133662155500 | 38550 | 38700 | 38750 | 38400 | 26939 |
| 279 | 20230914 | 144500 | 132623203350 | 38700 | 38700 | 38750 | 38600 | 14849 |
| 280 | 20230914 | 144400 | 132048923800 | 38650 | 38750 | 38750 | 38650 | 9766 |
| 281 | 20230914 | 144300 | 131671053700 | 38700 | 38600 | 38750 | 38550 | 17119 |
| 282 | 20230914 | 144200 | 131009040850 | 38600 | 38500 | 38700 | 38450 | 18772 |
| 283 | 20230914 | 144100 | 130284402600 | 38550 | 38650 | 38700 | 38400 | 23141 |
| 284 | 20230914 | 144000 | 129392751350 | 38650 | 38550 | 38750 | 38550 | 41729 |
| 285 | 20230914 | 143900 | 127779473700 | 38600 | 38350 | 38600 | 38350 | 65530 |
| 286 | 20230914 | 143800 | 125257604650 | 38400 | 38300 | 38400 | 38300 | 2649 |
| 287 | 20230914 | 143700 | 125156006300 | 38350 | 38350 | 38350 | 38300 | 2941 |
| 288 | 20230914 | 143600 | 125043240900 | 38350 | 38300 | 38350 | 38300 | 3700 |
| 289 | 20230914 | 143500 | 124901410250 | 38300 | 38350 | 38400 | 38300 | 3541 |
| 290 | 20230914 | 143400 | 124765611100 | 38350 | 38350 | 38400 | 38250 | 12704 |
| 291 | 20230914 | 143300 | 124278661850 | 38350 | 38300 | 38400 | 38250 | 18184 |
| 292 | 20230914 | 143200 | 123581426950 | 38250 | 38200 | 38300 | 38200 | 5316 |
| 293 | 20230914 | 143100 | 123378091850 | 38200 | 38250 | 38250 | 38150 | 3596 |
| 294 | 20230914 | 143000 | 123240730300 | 38250 | 38200 | 38250 | 38200 | 1707 |
| 295 | 20230914 | 142900 | 123175495950 | 38250 | 38150 | 38250 | 38150 | 2822 |
| 296 | 20230914 | 142800 | 123067694550 | 38150 | 38100 | 38200 | 38100 | 3818 |
| 297 | 20230914 | 142700 | 122922042450 | 38100 | 38100 | 38150 | 38100 | 1701 |
| 298 | 20230914 | 142600 | 122857189700 | 38100 | 38100 | 38150 | 38050 | 2888 |
| 299 | 20230914 | 142500 | 122747209450 | 38150 | 38200 | 38200 | 38050 | 5413 |
| 300 | 20230914 | 142400 | 122540871100 | 38150 | 38250 | 38300 | 38150 | 7070 |
| 301 | 20230914 | 142300 | 122270665050 | 38300 | 38250 | 38350 | 38250 | 18794 |
| 302 | 20230914 | 142200 | 121550963950 | 38300 | 38250 | 38300 | 38200 | 10763 |
| 303 | 20230914 | 142100 | 121139334700 | 38200 | 38200 | 38250 | 38150 | 5858 |
| 304 | 20230914 | 142000 | 120915434050 | 38250 | 38100 | 38300 | 38000 | 40293 |
| 305 | 20230914 | 141900 | 119376279150 | 38050 | 38000 | 38100 | 38000 | 4341 |
| 306 | 20230914 | 141800 | 119211037200 | 38050 | 38050 | 38050 | 38000 | 683 |
| 307 | 20230914 | 141700 | 119185077000 | 38050 | 38000 | 38050 | 37950 | 1779 |
| 308 | 20230914 | 141600 | 119117468700 | 38000 | 38000 | 38050 | 37950 | 1082 |
| 309 | 20230914 | 141500 | 119076352100 | 38050 | 38000 | 38050 | 37950 | 2706 |
| 310 | 20230914 | 141400 | 118973524750 | 37950 | 37950 | 38000 | 37950 | 584 |
| 311 | 20230914 | 141300 | 118951354150 | 37950 | 38000 | 38000 | 37950 | 865 |
| 312 | 20230914 | 141200 | 118918521700 | 38000 | 37950 | 38000 | 37950 | 656 |
| 313 | 20230914 | 141100 | 118893608650 | 38000 | 37950 | 38000 | 37900 | 1622 |
| 314 | 20230914 | 141000 | 118832066350 | 38000 | 38050 | 38050 | 37950 | 2715 |
| 315 | 20230914 | 140900 | 118728900650 | 38100 | 38100 | 38100 | 38000 | 1988 |
| 316 | 20230914 | 140800 | 118653259000 | 38100 | 38000 | 38100 | 38000 | 1360 |
| 317 | 20230914 | 140700 | 118601522750 | 38050 | 38050 | 38100 | 37950 | 4782 |
| 318 | 20230914 | 140600 | 118419673500 | 38050 | 38050 | 38100 | 38050 | 1146 |
| 319 | 20230914 | 140500 | 118376035400 | 38100 | 38150 | 38150 | 38050 | 1257 |
| 320 | 20230914 | 140400 | 118328137800 | 38150 | 38050 | 38150 | 38000 | 2697 |
| 321 | 20230914 | 140300 | 118225339200 | 38000 | 38100 | 38100 | 38000 | 2177 |
| 322 | 20230914 | 140200 | 118142525300 | 38050 | 38150 | 38200 | 38050 | 4051 |
| 323 | 20230914 | 140100 | 117987986500 | 38200 | 38000 | 38200 | 37950 | 21842 |
| 324 | 20230914 | 140000 | 117155459150 | 38000 | 37900 | 38000 | 37850 | 2961 |
| 325 | 20230914 | 135900 | 117043166450 | 37850 | 37850 | 37900 | 37850 | 1086 |
| 326 | 20230914 | 135800 | 117002048350 | 37900 | 37800 | 37900 | 37800 | 1674 |
| 327 | 20230914 | 135700 | 116938663100 | 37800 | 37850 | 37900 | 37800 | 1828 |
| 328 | 20230914 | 135600 | 116869461100 | 37850 | 37900 | 37900 | 37850 | 1803 |
| 329 | 20230914 | 135500 | 116801208650 | 37900 | 37900 | 37950 | 37850 | 1117 |
| 330 | 20230914 | 135400 | 116758876800 | 37950 | 37950 | 37950 | 37850 | 1082 |
| 331 | 20230914 | 135300 | 116717858200 | 37950 | 37900 | 37950 | 37850 | 2124 |
| 332 | 20230914 | 135200 | 116637302000 | 37900 | 38000 | 38000 | 37900 | 1972 |
| 333 | 20230914 | 135100 | 116562546150 | 37950 | 38000 | 38000 | 37950 | 2349 |
| 334 | 20230914 | 135000 | 116473387900 | 38000 | 37950 | 38000 | 37950 | 890 |
| 335 | 20230914 | 134900 | 116439586350 | 37950 | 38000 | 38000 | 37950 | 332 |
| 336 | 20230914 | 134800 | 116426983800 | 38000 | 38000 | 38000 | 37950 | 792 |
| 337 | 20230914 | 134700 | 116396907050 | 37950 | 38000 | 38000 | 37950 | 346 |
| 338 | 20230914 | 134600 | 116383766400 | 38000 | 38050 | 38100 | 38000 | 4793 |
| 339 | 20230914 | 134500 | 116201455000 | 38050 | 38100 | 38100 | 38050 | 1302 |
| 340 | 20230914 | 134400 | 116151869750 | 38050 | 38100 | 38100 | 38050 | 1577 |
| 341 | 20230914 | 134300 | 116091813150 | 38100 | 37950 | 38100 | 37950 | 12413 |
| 342 | 20230914 | 134200 | 115619685350 | 37850 | 37900 | 37950 | 37850 | 1502 |
| 343 | 20230914 | 134100 | 115562745050 | 37900 | 37950 | 37950 | 37900 | 788 |
| 344 | 20230914 | 134000 | 115532871550 | 37900 | 37950 | 38000 | 37900 | 1551 |
| 345 | 20230914 | 133900 | 115474016600 | 37950 | 37850 | 37950 | 37850 | 2325 |
| 346 | 20230914 | 133800 | 115385854100 | 37900 | 37850 | 37900 | 37850 | 1664 |
| 347 | 20230914 | 133700 | 115322828950 | 37850 | 37950 | 37950 | 37850 | 1823 |
| 348 | 20230914 | 133600 | 115253733300 | 37950 | 38000 | 38000 | 37900 | 2476 |
| 349 | 20230914 | 133500 | 115159756350 | 38000 | 38000 | 38000 | 37950 | 1132 |
| 350 | 20230914 | 133400 | 115116760450 | 38000 | 37950 | 38000 | 37950 | 648 |
| 351 | 20230914 | 133300 | 115092162700 | 37950 | 38000 | 38050 | 37950 | 1848 |
| 352 | 20230914 | 133200 | 115021970700 | 38000 | 38000 | 38050 | 37950 | 3411 |
| 353 | 20230914 | 133100 | 114892435950 | 37950 | 38000 | 38050 | 37950 | 1786 |
| 354 | 20230914 | 133000 | 114824589050 | 38000 | 38000 | 38050 | 38000 | 985 |
| 355 | 20230914 | 132900 | 114787144800 | 38000 | 37950 | 38050 | 37900 | 898 |
| 356 | 20230914 | 132800 | 114753038950 | 37950 | 37950 | 38000 | 37900 | 2020 |
| 357 | 20230914 | 132700 | 114676414450 | 37900 | 38000 | 38000 | 37900 | 1830 |
| 358 | 20230914 | 132600 | 114607001150 | 38000 | 37950 | 38050 | 37950 | 2018 |
| 359 | 20230914 | 132500 | 114530337400 | 37950 | 38050 | 38050 | 37950 | 2960 |
| 360 | 20230914 | 132400 | 114417827300 | 38050 | 38050 | 38150 | 38000 | 5203 |
| 361 | 20230914 | 132300 | 114219658400 | 38050 | 37800 | 38050 | 37800 | 5803 |
| 362 | 20230914 | 132200 | 113999213700 | 37900 | 37850 | 37900 | 37800 | 2074 |
| 363 | 20230914 | 132100 | 113920745900 | 37850 | 37900 | 37900 | 37850 | 1258 |
| 364 | 20230914 | 132000 | 113873090650 | 37900 | 37850 | 37950 | 37800 | 1385 |
| 365 | 20230914 | 131900 | 113820643450 | 37850 | 37800 | 37850 | 37750 | 1437 |
| 366 | 20230914 | 131800 | 113766308050 | 37800 | 37800 | 37850 | 37700 | 6214 |
| 367 | 20230914 | 131700 | 113531652700 | 37800 | 37850 | 37900 | 37800 | 852 |
| 368 | 20230914 | 131600 | 113499423250 | 37800 | 37950 | 37950 | 37750 | 6526 |
| 369 | 20230914 | 131500 | 113252679500 | 37950 | 37900 | 37950 | 37800 | 1378 |
| 370 | 20230914 | 131400 | 113200526550 | 37900 | 37950 | 38000 | 37850 | 3799 |
| 371 | 20230914 | 131300 | 113056616950 | 37900 | 37900 | 38000 | 37850 | 3583 |
| 372 | 20230914 | 131200 | 112920638800 | 37900 | 37850 | 38050 | 37800 | 12198 |
| 373 | 20230914 | 131100 | 112457429800 | 37800 | 38100 | 38150 | 37800 | 17279 |
| 374 | 20230914 | 131000 | 111801440300 | 38150 | 38050 | 38150 | 38050 | 4057 |
| 375 | 20230914 | 130900 | 111646875050 | 38050 | 38100 | 38100 | 38000 | 6683 |
| 376 | 20230914 | 130800 | 111392609300 | 38100 | 38100 | 38150 | 38050 | 3927 |
| 377 | 20230914 | 130700 | 111243017250 | 38150 | 38150 | 38200 | 38100 | 8913 |
| 378 | 20230914 | 130600 | 110902951850 | 38150 | 38150 | 38200 | 38100 | 8763 |
| 379 | 20230914 | 130500 | 110568715200 | 38150 | 38050 | 38200 | 38000 | 49613 |
| 380 | 20230914 | 130400 | 108677817050 | 38000 | 37900 | 38050 | 37900 | 14917 |
| 381 | 20230914 | 130300 | 108110875850 | 37900 | 37850 | 37900 | 37850 | 3141 |
| 382 | 20230914 | 130200 | 107991916500 | 37900 | 37850 | 37900 | 37850 | 855 |
| 383 | 20230914 | 130100 | 107959553100 | 37900 | 37850 | 37900 | 37800 | 1199 |
| 384 | 20230914 | 130000 | 107914204050 | 37850 | 37800 | 37850 | 37800 | 1394 |
| 385 | 20230914 | 125900 | 107861465550 | 37850 | 37850 | 37850 | 37800 | 1931 |
| 386 | 20230914 | 125800 | 107788435650 | 37850 | 37900 | 37950 | 37800 | 2656 |
| 387 | 20230914 | 125700 | 107687863750 | 37900 | 37850 | 37950 | 37800 | 1077 |
| 388 | 20230914 | 125600 | 107647089600 | 37850 | 37950 | 37950 | 37800 | 3515 |
| 389 | 20230914 | 125500 | 107513995650 | 37950 | 38000 | 38050 | 37950 | 4760 |
| 390 | 20230914 | 125400 | 107333017050 | 38000 | 37800 | 38050 | 37800 | 20251 |
| 391 | 20230914 | 125300 | 106563850250 | 37800 | 37900 | 37900 | 37800 | 2301 |
| 392 | 20230914 | 125200 | 106476754300 | 37850 | 37900 | 37950 | 37850 | 2223 |
| 393 | 20230914 | 125100 | 106392524200 | 37900 | 37850 | 37900 | 37800 | 5838 |
| 394 | 20230914 | 125000 | 106171335800 | 37850 | 37900 | 37900 | 37850 | 2850 |
| 395 | 20230914 | 124900 | 106063428400 | 37900 | 38000 | 38000 | 37900 | 5659 |
| 396 | 20230914 | 124800 | 105848704050 | 38000 | 38050 | 38050 | 37950 | 3124 |
| 397 | 20230914 | 124700 | 105729934600 | 38000 | 38050 | 38100 | 37900 | 14379 |
| 398 | 20230914 | 124600 | 105183130750 | 38050 | 38000 | 38100 | 37950 | 30606 |
| 399 | 20230914 | 124500 | 104019989100 | 38000 | 37950 | 38000 | 37900 | 6249 |
| 400 | 20230914 | 124400 | 103782691100 | 37950 | 37800 | 38000 | 37800 | 18350 |
| 401 | 20230914 | 124300 | 103086669350 | 37800 | 37850 | 37850 | 37800 | 2297 |
| 402 | 20230914 | 124200 | 102999808400 | 37800 | 37800 | 37850 | 37750 | 4259 |
| 403 | 20230914 | 124100 | 102838719000 | 37850 | 37850 | 37900 | 37800 | 2576 |
| 404 | 20230914 | 124000 | 102741224050 | 37850 | 37800 | 37900 | 37800 | 6088 |
| 405 | 20230914 | 123900 | 102510750600 | 37800 | 37850 | 37850 | 37750 | 1852 |
| 406 | 20230914 | 123800 | 102440747200 | 37800 | 37800 | 37900 | 37800 | 7765 |
| 407 | 20230914 | 123700 | 102146920750 | 37750 | 37750 | 37800 | 37750 | 1224 |
| 408 | 20230914 | 123600 | 102100663950 | 37750 | 37750 | 37800 | 37700 | 3320 |
| 409 | 20230914 | 123500 | 101975293200 | 37700 | 37600 | 37750 | 37550 | 2514 |
| 410 | 20230914 | 123400 | 101880629500 | 37600 | 37500 | 37600 | 37500 | 1090 |
| 411 | 20230914 | 123300 | 101839687800 | 37500 | 37600 | 37600 | 37500 | 897 |
| 412 | 20230914 | 123200 | 101806036150 | 37550 | 37600 | 37600 | 37550 | 1244 |
| 413 | 20230914 | 123100 | 101759305600 | 37550 | 37500 | 37600 | 37500 | 1008 |
| 414 | 20230914 | 123000 | 101721490850 | 37500 | 37500 | 37600 | 37500 | 955 |
| 415 | 20230914 | 122900 | 101685655750 | 37500 | 37500 | 37500 | 37450 | 1386 |
| 416 | 20230914 | 122800 | 101633700600 | 37450 | 37450 | 37500 | 37400 | 1756 |
| 417 | 20230914 | 122700 | 101567916150 | 37450 | 37450 | 37450 | 37400 | 3360 |
| 418 | 20230914 | 122600 | 101442150600 | 37500 | 37550 | 37600 | 37450 | 5703 |
| 419 | 20230914 | 122500 | 101228266500 | 37550 | 37650 | 37650 | 37550 | 1179 |
| 420 | 20230914 | 122400 | 101183983700 | 37650 | 37700 | 37700 | 37550 | 944 |
| 421 | 20230914 | 122300 | 101148501050 | 37650 | 37550 | 37700 | 37550 | 635 |
| 422 | 20230914 | 122200 | 101124605100 | 37550 | 37550 | 37600 | 37500 | 1292 |
| 423 | 20230914 | 122100 | 101076090500 | 37550 | 37550 | 37600 | 37550 | 2491 |
| 424 | 20230914 | 122000 | 100982552200 | 37550 | 37600 | 37700 | 37550 | 1820 |
| 425 | 20230914 | 121900 | 100914116550 | 37600 | 37700 | 37700 | 37600 | 5187 |
| 426 | 20230914 | 121800 | 100718859750 | 37700 | 37700 | 37750 | 37650 | 2629 |
| 427 | 20230914 | 121700 | 100619789000 | 37750 | 37700 | 37750 | 37700 | 584 |
| 428 | 20230914 | 121600 | 100597762250 | 37750 | 37700 | 37750 | 37700 | 717 |
| 429 | 20230914 | 121500 | 100570707450 | 37750 | 37750 | 37750 | 37700 | 475 |
| 430 | 20230914 | 121400 | 100552785350 | 37700 | 37800 | 37800 | 37700 | 1382 |
| 431 | 20230914 | 121300 | 100500600000 | 37750 | 37750 | 37800 | 37750 | 2624 |
| 432 | 20230914 | 121200 | 100401463300 | 37800 | 37800 | 37850 | 37750 | 2641 |
| 433 | 20230914 | 121100 | 100301625950 | 37850 | 37800 | 37850 | 37800 | 735 |
| 434 | 20230914 | 121000 | 100273824500 | 37800 | 37800 | 37850 | 37750 | 2282 |
| 435 | 20230914 | 120900 | 100187555900 | 37800 | 37750 | 37800 | 37700 | 1402 |
| 436 | 20230914 | 120800 | 100134616600 | 37750 | 37750 | 37750 | 37700 | 936 |
| 437 | 20230914 | 120700 | 100099314400 | 37750 | 37700 | 37750 | 37700 | 520 |
| 438 | 20230914 | 120600 | 100079692650 | 37700 | 37750 | 37750 | 37700 | 1513 |
| 439 | 20230914 | 120500 | 100022639250 | 37750 | 37750 | 37800 | 37700 | 1138 |
| 440 | 20230914 | 120400 | 99979677000 | 37800 | 37750 | 37900 | 37750 | 5184 |
| 441 | 20230914 | 120300 | 99783576300 | 37750 | 37650 | 37750 | 37650 | 1904 |
| 442 | 20230914 | 120200 | 99711825750 | 37700 | 37700 | 37750 | 37650 | 956 |
| 443 | 20230914 | 120100 | 99675805700 | 37700 | 37750 | 37800 | 37700 | 1536 |
| 444 | 20230914 | 120000 | 99617873850 | 37800 | 37750 | 37800 | 37700 | 1965 |
| 445 | 20230914 | 115900 | 99543657300 | 37650 | 37850 | 37900 | 37650 | 3374 |
| 446 | 20230914 | 115800 | 99416149150 | 37900 | 37900 | 37900 | 37850 | 4448 |
| 447 | 20230914 | 115700 | 99247624950 | 37900 | 37600 | 37900 | 37600 | 8108 |
| 448 | 20230914 | 115600 | 98941158950 | 37600 | 37700 | 37700 | 37600 | 3305 |
| 449 | 20230914 | 115500 | 98816630950 | 37700 | 37750 | 37750 | 37700 | 848 |
| 450 | 20230914 | 115400 | 98784623450 | 37700 | 37750 | 37750 | 37700 | 2974 |
| 451 | 20230914 | 115300 | 98672388400 | 37750 | 37750 | 37800 | 37700 | 2252 |
| 452 | 20230914 | 115200 | 98587376500 | 37750 | 37700 | 37750 | 37700 | 3153 |
| 453 | 20230914 | 115100 | 98468435150 | 37700 | 37500 | 37700 | 37500 | 1796 |
| 454 | 20230914 | 115000 | 98400845500 | 37550 | 37450 | 37600 | 37450 | 1636 |
| 455 | 20230914 | 114900 | 98339538100 | 37500 | 37450 | 37500 | 37400 | 4602 |
| 456 | 20230914 | 114800 | 98167190600 | 37450 | 37600 | 37600 | 37450 | 7765 |
| 457 | 20230914 | 114700 | 97876020900 | 37600 | 37550 | 37650 | 37550 | 2961 |
| 458 | 20230914 | 114600 | 97764736400 | 37550 | 37600 | 37600 | 37550 | 782 |
| 459 | 20230914 | 114500 | 97735344800 | 37550 | 37600 | 37650 | 37550 | 1478 |
| 460 | 20230914 | 114400 | 97679771850 | 37650 | 37650 | 37750 | 37600 | 430 |
| 461 | 20230914 | 114300 | 97663596000 | 37750 | 37700 | 37750 | 37550 | 3218 |
| 462 | 20230914 | 114200 | 97542526750 | 37700 | 37700 | 37700 | 37600 | 1100 |
| 463 | 20230914 | 114100 | 97501107800 | 37650 | 37650 | 37700 | 37600 | 1190 |
| 464 | 20230914 | 114000 | 97456311650 | 37650 | 37700 | 37700 | 37600 | 2074 |
| 465 | 20230914 | 113900 | 97378241750 | 37750 | 37800 | 37850 | 37700 | 1759 |
| 466 | 20230914 | 113800 | 97311848450 | 37850 | 37900 | 37900 | 37750 | 1859 |
| 467 | 20230914 | 113700 | 97241487000 | 37900 | 37800 | 37900 | 37750 | 7785 |
| 468 | 20230914 | 113600 | 96946834300 | 37800 | 37800 | 37800 | 37700 | 2313 |
| 469 | 20230914 | 113500 | 96859446250 | 37750 | 37700 | 37800 | 37550 | 6112 |
| 470 | 20230914 | 113400 | 96629147850 | 37700 | 37750 | 37750 | 37650 | 1628 |
| 471 | 20230914 | 113300 | 96567779300 | 37700 | 37700 | 37750 | 37700 | 1788 |
| 472 | 20230914 | 113200 | 96500365350 | 37700 | 37750 | 37800 | 37700 | 2127 |
| 473 | 20230914 | 113100 | 96420091050 | 37750 | 37800 | 37800 | 37700 | 2373 |
| 474 | 20230914 | 113000 | 96330496250 | 37800 | 37750 | 37800 | 37700 | 1559 |
| 475 | 20230914 | 112900 | 96271624200 | 37750 | 37700 | 37750 | 37700 | 1572 |
| 476 | 20230914 | 112800 | 96212351650 | 37700 | 37500 | 37700 | 37500 | 4494 |
| 477 | 20230914 | 112700 | 96043449150 | 37500 | 37550 | 37550 | 37500 | 2567 |
| 478 | 20230914 | 112600 | 95947157250 | 37550 | 37550 | 37600 | 37500 | 1245 |
| 479 | 20230914 | 112500 | 95900413350 | 37550 | 37550 | 37600 | 37500 | 2038 |
| 480 | 20230914 | 112400 | 95823898950 | 37550 | 37600 | 37650 | 37550 | 1647 |
| 481 | 20230914 | 112300 | 95761983300 | 37600 | 37650 | 37700 | 37600 | 1794 |
| 482 | 20230914 | 112200 | 95694471050 | 37650 | 37650 | 37750 | 37650 | 1554 |
| 483 | 20230914 | 112100 | 95635894350 | 37650 | 37800 | 37800 | 37650 | 5187 |
| 484 | 20230914 | 112000 | 95440095300 | 37800 | 37850 | 37850 | 37750 | 5221 |
| 485 | 20230914 | 111900 | 95242753350 | 37850 | 37800 | 37900 | 37750 | 14581 |
| 486 | 20230914 | 111800 | 94691000000 | 37800 | 37600 | 37800 | 37600 | 9842 |
| 487 | 20230914 | 111700 | 94319871600 | 37600 | 37450 | 37600 | 37400 | 3258 |
| 488 | 20230914 | 111600 | 94197744050 | 37450 | 37550 | 37550 | 37400 | 1714 |
| 489 | 20230914 | 111500 | 94133573850 | 37500 | 37300 | 37500 | 37300 | 8041 |
| 490 | 20230914 | 111400 | 93833158350 | 37350 | 37350 | 37400 | 37300 | 9572 |
| 491 | 20230914 | 111300 | 93475796600 | 37400 | 37450 | 37500 | 37350 | 7308 |
| 492 | 20230914 | 111200 | 93202370300 | 37450 | 37500 | 37600 | 37450 | 5014 |
| 493 | 20230914 | 111100 | 93014086500 | 37550 | 37450 | 37550 | 37350 | 10701 |
| 494 | 20230914 | 111000 | 92613549200 | 37450 | 37550 | 37600 | 37400 | 12272 |
| 495 | 20230914 | 110900 | 92153719600 | 37550 | 37600 | 37600 | 37500 | 3539 |
| 496 | 20230914 | 110800 | 92020823300 | 37550 | 37750 | 37800 | 37500 | 10449 |
| 497 | 20230914 | 110700 | 91627740200 | 37750 | 37700 | 37800 | 37650 | 3591 |
| 498 | 20230914 | 110600 | 91492263500 | 37700 | 37700 | 37900 | 37600 | 7592 |
| 499 | 20230914 | 110500 | 91205824650 | 37700 | 37800 | 37850 | 37500 | 25991 |
| 500 | 20230914 | 110400 | 90228070700 | 37850 | 38100 | 38150 | 37850 | 32953 |
| 501 | 20230914 | 110300 | 88974915550 | 38100 | 37950 | 38100 | 37900 | 18734 |
| 502 | 20230914 | 110200 | 88262697100 | 38000 | 37800 | 38100 | 37800 | 24878 |
| 503 | 20230914 | 110100 | 87317890350 | 37800 | 37950 | 38000 | 37800 | 15881 |
| 504 | 20230914 | 110000 | 86715943450 | 37950 | 37900 | 38000 | 37850 | 14813 |
| 505 | 20230914 | 105900 | 86153860000 | 37900 | 37850 | 37900 | 37750 | 9519 |
| 506 | 20230914 | 105800 | 85793569200 | 37900 | 37600 | 37950 | 37500 | 30468 |
| 507 | 20230914 | 105700 | 84641492900 | 37550 | 37800 | 37800 | 37500 | 27791 |
| 508 | 20230914 | 105600 | 83594900850 | 37750 | 37750 | 37900 | 37750 | 17299 |
| 509 | 20230914 | 105500 | 82940392850 | 37750 | 37900 | 37950 | 37650 | 39143 |
| 510 | 20230914 | 105400 | 81460735900 | 37950 | 38000 | 38100 | 37900 | 38469 |
| 511 | 20230914 | 105300 | 79998355600 | 37950 | 38100 | 38200 | 37850 | 74885 |
| 512 | 20230914 | 105200 | 77150234950 | 38100 | 38000 | 38100 | 37700 | 108891 |
| 513 | 20230914 | 105100 | 73021207450 | 38000 | 37150 | 38050 | 37100 | 118121 |
| 514 | 20230914 | 105000 | 68573069200 | 37100 | 37050 | 37150 | 37050 | 4929 |
| 515 | 20230914 | 104900 | 68390160850 | 37050 | 37050 | 37100 | 37050 | 1951 |
| 516 | 20230914 | 104800 | 68317810250 | 37050 | 37150 | 37150 | 37050 | 5293 |
| 517 | 20230914 | 104700 | 68121441350 | 37150 | 37050 | 37150 | 37000 | 6173 |
| 518 | 20230914 | 104600 | 67892510100 | 37050 | 37000 | 37050 | 36950 | 14773 |
| 519 | 20230914 | 104500 | 67345910100 | 36950 | 37000 | 37000 | 36950 | 1178 |
| 520 | 20230914 | 104400 | 67302372350 | 36950 | 36900 | 37000 | 36900 | 4096 |
| 521 | 20230914 | 104300 | 67151022550 | 36950 | 36900 | 36950 | 36900 | 2053 |
| 522 | 20230914 | 104200 | 67075228300 | 36950 | 36950 | 37000 | 36850 | 4356 |
| 523 | 20230914 | 104100 | 66914443800 | 36850 | 36900 | 37000 | 36850 | 8396 |
| 524 | 20230914 | 104000 | 66604325500 | 36950 | 36900 | 36950 | 36900 | 2354 |
| 525 | 20230914 | 103900 | 66517414300 | 36900 | 36900 | 36900 | 36850 | 2645 |
| 526 | 20230914 | 103800 | 66419856600 | 36900 | 36850 | 36950 | 36850 | 5817 |
| 527 | 20230914 | 103700 | 66205224500 | 36850 | 36800 | 36900 | 36750 | 6896 |
| 528 | 20230914 | 103600 | 65951155550 | 36800 | 36650 | 36800 | 36650 | 5328 |
| 529 | 20230914 | 103500 | 65755463650 | 36650 | 36600 | 36700 | 36600 | 2760 |
| 530 | 20230914 | 103400 | 65654341300 | 36600 | 36600 | 36650 | 36600 | 717 |
| 531 | 20230914 | 103300 | 65628097550 | 36600 | 36500 | 36650 | 36500 | 2126 |
| 532 | 20230914 | 103200 | 65550321850 | 36500 | 36650 | 36650 | 36500 | 5227 |
| 533 | 20230914 | 103100 | 65359159650 | 36650 | 36600 | 36700 | 36550 | 2746 |
| 534 | 20230914 | 103000 | 65258593900 | 36600 | 36600 | 36650 | 36600 | 1467 |
| 535 | 20230914 | 102900 | 65204891000 | 36650 | 36650 | 36650 | 36550 | 2064 |
| 536 | 20230914 | 102800 | 65129341100 | 36650 | 36700 | 36700 | 36650 | 3530 |
| 537 | 20230914 | 102700 | 64999879800 | 36650 | 36650 | 36700 | 36600 | 1434 |
| 538 | 20230914 | 102600 | 64947334950 | 36650 | 36600 | 36650 | 36550 | 3611 |
| 539 | 20230914 | 102500 | 64815122150 | 36550 | 36450 | 36600 | 36400 | 21061 |
| 540 | 20230914 | 102400 | 64046494400 | 36450 | 36400 | 36450 | 36400 | 1414 |
| 541 | 20230914 | 102300 | 63995009500 | 36400 | 36400 | 36450 | 36400 | 1485 |
| 542 | 20230914 | 102200 | 63940939350 | 36400 | 36400 | 36450 | 36400 | 1909 |
| 543 | 20230914 | 102100 | 63871417100 | 36400 | 36450 | 36450 | 36400 | 2291 |
| 544 | 20230914 | 102000 | 63787969900 | 36450 | 36450 | 36500 | 36400 | 6595 |
| 545 | 20230914 | 101900 | 63547643700 | 36450 | 36450 | 36500 | 36450 | 3280 |
| 546 | 20230914 | 101800 | 63427972750 | 36450 | 36450 | 36500 | 36450 | 2107 |
| 547 | 20230914 | 101700 | 63351158050 | 36450 | 36450 | 36450 | 36400 | 4457 |
| 548 | 20230914 | 101600 | 63188710550 | 36450 | 36450 | 36450 | 36350 | 6795 |
| 549 | 20230914 | 101500 | 62941417500 | 36400 | 36400 | 36450 | 36400 | 5796 |
| 550 | 20230914 | 101400 | 62730206100 | 36450 | 36300 | 36450 | 36250 | 8012 |
| 551 | 20230914 | 101300 | 62438923400 | 36300 | 36100 | 36300 | 36100 | 8008 |
| 552 | 20230914 | 101200 | 62148942050 | 36100 | 36150 | 36150 | 36050 | 10368 |
| 553 | 20230914 | 101100 | 61774800200 | 36150 | 36200 | 36250 | 36100 | 4503 |
| 554 | 20230914 | 101000 | 61611946500 | 36200 | 36250 | 36250 | 36100 | 8128 |
| 555 | 20230914 | 100900 | 61318021250 | 36250 | 36350 | 36400 | 36250 | 4422 |
| 556 | 20230914 | 100800 | 61157538800 | 36350 | 36150 | 36400 | 36100 | 9968 |
| 557 | 20230914 | 100700 | 60796259000 | 36150 | 36100 | 36150 | 36050 | 16780 |
| 558 | 20230914 | 100600 | 60191065800 | 36100 | 36150 | 36150 | 36050 | 15404 |
| 559 | 20230914 | 100500 | 59635140050 | 36100 | 36100 | 36200 | 36050 | 22282 |
| 560 | 20230914 | 100400 | 58830169200 | 36100 | 36400 | 36400 | 36100 | 35655 |
| 561 | 20230914 | 100300 | 57538005800 | 36400 | 36750 | 36750 | 36350 | 45272 |
| 562 | 20230914 | 100200 | 55885897650 | 36750 | 36750 | 36800 | 36700 | 1698 |
| 563 | 20230914 | 100100 | 55823487750 | 36700 | 36750 | 36800 | 36700 | 4930 |
| 564 | 20230914 | 100000 | 55642293050 | 36800 | 36800 | 36850 | 36750 | 1865 |
| 565 | 20230914 | 095900 | 55573645250 | 36850 | 36850 | 36850 | 36800 | 1070 |
| 566 | 20230914 | 095800 | 55534225250 | 36850 | 36900 | 36900 | 36750 | 2751 |
| 567 | 20230914 | 095700 | 55433020450 | 36900 | 36950 | 36950 | 36800 | 5487 |
| 568 | 20230914 | 095600 | 55230515750 | 36950 | 36900 | 36950 | 36850 | 4700 |
| 569 | 20230914 | 095500 | 55056961350 | 36950 | 36900 | 36950 | 36850 | 2956 |
| 570 | 20230914 | 095400 | 54947904350 | 36900 | 36900 | 36950 | 36850 | 4430 |
| 571 | 20230914 | 095300 | 54784428250 | 36900 | 36750 | 36900 | 36700 | 8738 |
| 572 | 20230914 | 095200 | 54462598150 | 36750 | 36750 | 36750 | 36700 | 1929 |
| 573 | 20230914 | 095100 | 54391775700 | 36750 | 36750 | 36800 | 36650 | 5859 |
| 574 | 20230914 | 095000 | 54176686550 | 36800 | 36750 | 36800 | 36750 | 1724 |
| 575 | 20230914 | 094900 | 54113278950 | 36750 | 36700 | 36800 | 36700 | 2523 |
| 576 | 20230914 | 094800 | 54020546600 | 36750 | 36750 | 36800 | 36700 | 4240 |
| 577 | 20230914 | 094700 | 53864911350 | 36700 | 36850 | 36850 | 36700 | 4319 |
| 578 | 20230914 | 094600 | 53705959900 | 36850 | 36850 | 36850 | 36800 | 1186 |
| 579 | 20230914 | 094500 | 53662277600 | 36850 | 36700 | 36850 | 36600 | 6430 |
| 580 | 20230914 | 094400 | 53426257300 | 36650 | 36800 | 36800 | 36650 | 6999 |
| 581 | 20230914 | 094300 | 53169289100 | 36800 | 36900 | 36900 | 36700 | 9705 |
| 582 | 20230914 | 094200 | 52812195400 | 36900 | 36800 | 36900 | 36800 | 3829 |
| 583 | 20230914 | 094100 | 52671126550 | 36800 | 36900 | 36900 | 36800 | 1844 |
| 584 | 20230914 | 094000 | 52603191850 | 36850 | 36850 | 36900 | 36800 | 5327 |
| 585 | 20230914 | 093900 | 52406857450 | 36900 | 36900 | 36900 | 36800 | 2758 |
| 586 | 20230914 | 093800 | 52305215950 | 36900 | 36900 | 36950 | 36800 | 5585 |
| 587 | 20230914 | 093700 | 52099451350 | 36900 | 36950 | 36950 | 36900 | 2344 |
| 588 | 20230914 | 093600 | 52012895700 | 36950 | 36850 | 36950 | 36750 | 4362 |
| 589 | 20230914 | 093500 | 51852101550 | 36800 | 36900 | 36900 | 36750 | 7106 |
| 590 | 20230914 | 093400 | 51590538850 | 36850 | 36850 | 36900 | 36800 | 3069 |
| 591 | 20230914 | 093300 | 51477512850 | 36850 | 36850 | 36850 | 36750 | 3683 |
| 592 | 20230914 | 093200 | 51341998500 | 36850 | 36950 | 36950 | 36800 | 7730 |
| 593 | 20230914 | 093100 | 51056960850 | 36950 | 37050 | 37100 | 36900 | 11077 |
| 594 | 20230914 | 093000 | 50647483850 | 37100 | 37000 | 37150 | 36950 | 16684 |
| 595 | 20230914 | 092900 | 50029422150 | 37000 | 37000 | 37000 | 36900 | 9763 |
| 596 | 20230914 | 092800 | 49668677700 | 37000 | 36650 | 37000 | 36600 | 16898 |
| 597 | 20230914 | 092700 | 49045968800 | 36700 | 36750 | 36800 | 36650 | 9165 |
| 598 | 20230914 | 092600 | 48709445400 | 36700 | 36550 | 36750 | 36550 | 6904 |
| 599 | 20230914 | 092500 | 48456373600 | 36650 | 36650 | 36650 | 36450 | 34189 |
| 600 | 20230914 | 092400 | 47206525850 | 36700 | 36900 | 36950 | 36650 | 27743 |
| 601 | 20230914 | 092300 | 46186685450 | 36950 | 36900 | 36950 | 36850 | 4320 |
| 602 | 20230914 | 092200 | 46027300950 | 36850 | 37000 | 37000 | 36850 | 8842 |
| 603 | 20230914 | 092100 | 45700699350 | 37000 | 36800 | 37000 | 36800 | 10922 |
| 604 | 20230914 | 092000 | 45297617100 | 36800 | 37000 | 37050 | 36750 | 17831 |
| 605 | 20230914 | 091900 | 44640750650 | 37000 | 37050 | 37200 | 36950 | 25226 |
| 606 | 20230914 | 091800 | 43705965400 | 37050 | 36850 | 37100 | 36800 | 27004 |
| 607 | 20230914 | 091700 | 42708487550 | 36800 | 37000 | 37050 | 36800 | 29113 |
| 608 | 20230914 | 091600 | 41633594650 | 36900 | 37050 | 37100 | 36900 | 31444 |
| 609 | 20230914 | 091500 | 40469902600 | 37050 | 37150 | 37150 | 37000 | 30913 |
| 610 | 20230914 | 091400 | 39323663300 | 37150 | 37350 | 37350 | 37100 | 38859 |
| 611 | 20230914 | 091300 | 37878479750 | 37400 | 37300 | 37550 | 37250 | 35633 |
| 612 | 20230914 | 091200 | 36547536400 | 37300 | 37600 | 37600 | 37300 | 34259 |
| 613 | 20230914 | 091100 | 35265486500 | 37550 | 37650 | 37700 | 37450 | 47543 |
| 614 | 20230914 | 091000 | 33480159300 | 37650 | 37750 | 38000 | 37650 | 23266 |
| 615 | 20230914 | 090900 | 32600588600 | 37750 | 37950 | 38050 | 37750 | 20669 |
| 616 | 20230914 | 090800 | 31817878850 | 38000 | 38250 | 38250 | 37900 | 24761 |
| 617 | 20230914 | 090700 | 30874117400 | 38250 | 37900 | 38300 | 37600 | 58279 |
| 618 | 20230914 | 090600 | 28664099650 | 37900 | 37700 | 37950 | 37550 | 35733 |
| 619 | 20230914 | 090500 | 27314360700 | 37650 | 37800 | 37800 | 37550 | 56805 |
| 620 | 20230914 | 090400 | 25174789850 | 37750 | 38100 | 38250 | 37750 | 63904 |
| 621 | 20230914 | 090300 | 22746741250 | 38150 | 38250 | 38550 | 38050 | 73549 |
| 622 | 20230914 | 090200 | 19929624850 | 38250 | 38450 | 38500 | 38150 | 54502 |
| 623 | 20230914 | 090100 | 17840982900 | 38500 | 38450 | 38600 | 37900 | 167071 |
| 624 | 20230914 | 090000 | 11440061450 | 38400 | 38300 | 38550 | 38150 | 298339 |