33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 3 | 20230918 | 185100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20230918 | 185000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20230918 | 184900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20230918 | 184800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20230918 | 184700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20230918 | 184600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20230918 | 184500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20230918 | 184400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20230918 | 184300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20230918 | 184200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20230918 | 184100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20230918 | 184000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20230918 | 183900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20230918 | 183800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20230918 | 183700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20230918 | 183600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20230918 | 183500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20230918 | 183400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20230918 | 183300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20230918 | 183200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20230918 | 183100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20230918 | 183000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20230918 | 182900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20230918 | 182800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20230918 | 182700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20230918 | 182600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20230918 | 182500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20230918 | 182400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20230918 | 182300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20230918 | 182200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 33 | 20230918 | 182100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20230918 | 182000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20230918 | 181900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20230918 | 181800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20230918 | 181700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20230918 | 181600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20230918 | 181500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20230918 | 181400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20230918 | 181300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20230918 | 181200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20230918 | 181100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20230918 | 181000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20230918 | 180900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20230918 | 180800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20230918 | 180700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20230918 | 180600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20230918 | 180500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20230918 | 180400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20230918 | 180300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20230918 | 180200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20230918 | 180100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20230918 | 180000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20230918 | 175900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20230918 | 175800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20230918 | 175700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20230918 | 175600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20230918 | 175500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20230918 | 175400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20230918 | 175300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20230918 | 175200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 63 | 20230918 | 175100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20230918 | 175000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20230918 | 174900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20230918 | 174800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20230918 | 174700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20230918 | 174600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20230918 | 174500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20230918 | 174400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20230918 | 174300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20230918 | 174200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20230918 | 174100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20230918 | 174000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20230918 | 173900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20230918 | 173800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20230918 | 173700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20230918 | 173600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20230918 | 173500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20230918 | 173400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20230918 | 173300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20230918 | 173200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20230918 | 173100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20230918 | 173000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20230918 | 172900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20230918 | 172800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20230918 | 172700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20230918 | 172600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20230918 | 172500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20230918 | 172400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20230918 | 172300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20230918 | 172200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 93 | 20230918 | 172100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20230918 | 172000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20230918 | 171900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20230918 | 171800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20230918 | 171700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20230918 | 171600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20230918 | 171500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20230918 | 171400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20230918 | 171300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20230918 | 171200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20230918 | 171100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20230918 | 171000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20230918 | 170900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20230918 | 170800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20230918 | 170700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20230918 | 170600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20230918 | 170500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20230918 | 170400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20230918 | 170300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20230918 | 170200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20230918 | 170100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20230918 | 170000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20230918 | 165900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20230918 | 165800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20230918 | 165700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20230918 | 165600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20230918 | 165500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20230918 | 165400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20230918 | 165300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20230918 | 165200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 123 | 20230918 | 165100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20230918 | 165000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20230918 | 164900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20230918 | 164800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20230918 | 164700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20230918 | 164600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20230918 | 164500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20230918 | 164400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20230918 | 164300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20230918 | 164200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20230918 | 164100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20230918 | 164000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20230918 | 163900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20230918 | 163800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20230918 | 163700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20230918 | 163600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20230918 | 163500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20230918 | 163400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20230918 | 163300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20230918 | 163200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20230918 | 163100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20230918 | 163000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20230918 | 162900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20230918 | 162800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20230918 | 162700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20230918 | 162600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20230918 | 162500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20230918 | 162400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20230918 | 162300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20230918 | 162200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 153 | 20230918 | 162100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20230918 | 162000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20230918 | 161900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20230918 | 161800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20230918 | 161700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20230918 | 161600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20230918 | 161500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20230918 | 161400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20230918 | 161300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20230918 | 161200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20230918 | 161100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20230918 | 161000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20230918 | 160900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20230918 | 160800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20230918 | 160700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20230918 | 160600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20230918 | 160500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20230918 | 160400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20230918 | 160300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20230918 | 160200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20230918 | 160100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20230918 | 160000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20230918 | 155900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20230918 | 155800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20230918 | 155700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20230918 | 155600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20230918 | 155500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20230918 | 155400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20230918 | 155300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20230918 | 155200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 183 | 20230918 | 155100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20230918 | 155000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20230918 | 154900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20230918 | 154800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230918 | 154700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230918 | 154600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230918 | 154500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230918 | 154400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230918 | 154300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230918 | 154200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230918 | 154100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230918 | 154000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230918 | 153900 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230918 | 153800 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20230918 | 153700 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20230918 | 153600 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20230918 | 153500 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20230918 | 153400 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20230918 | 153300 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20230918 | 153200 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20230918 | 153100 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20230918 | 153000 | 223364999250 | 29100 | 29100 | 29100 | 29100 | 25354 |
| 205 | 20230918 | 152900 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230918 | 152800 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230918 | 152700 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230918 | 152600 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230918 | 152500 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230918 | 152400 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230918 | 152300 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230918 | 152200 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 213 | 20230918 | 152100 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230918 | 152000 | 222627197850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230918 | 151900 | 222627197850 | 29000 | 29000 | 29100 | 28950 | 16037 |
| 216 | 20230918 | 151800 | 222162003450 | 28950 | 29050 | 29050 | 28900 | 11159 |
| 217 | 20230918 | 151700 | 221838655300 | 29050 | 29100 | 29100 | 29000 | 5880 |
| 218 | 20230918 | 151600 | 221667800850 | 29100 | 29050 | 29100 | 28900 | 12511 |
| 219 | 20230918 | 151500 | 221305124700 | 29050 | 29150 | 29200 | 29000 | 10059 |
| 220 | 20230918 | 151400 | 221012340650 | 29150 | 29200 | 29200 | 29100 | 6928 |
| 221 | 20230918 | 151300 | 220810370400 | 29200 | 29250 | 29250 | 29150 | 5107 |
| 222 | 20230918 | 151200 | 220661262750 | 29250 | 29200 | 29300 | 29150 | 8647 |
| 223 | 20230918 | 151100 | 220408479200 | 29200 | 29000 | 29200 | 28950 | 8464 |
| 224 | 20230918 | 151000 | 220162351000 | 29000 | 28800 | 29050 | 28800 | 10582 |
| 225 | 20230918 | 150900 | 219856547400 | 28900 | 28950 | 29000 | 28700 | 18202 |
| 226 | 20230918 | 150800 | 219331788900 | 28950 | 29400 | 29400 | 28750 | 34704 |
| 227 | 20230918 | 150700 | 218323803350 | 29350 | 29350 | 29500 | 29300 | 9017 |
| 228 | 20230918 | 150600 | 218058599900 | 29350 | 29250 | 29400 | 29200 | 9902 |
| 229 | 20230918 | 150500 | 217768681900 | 29250 | 29350 | 29450 | 29250 | 9839 |
| 230 | 20230918 | 150400 | 217480037150 | 29300 | 29450 | 29450 | 29050 | 28876 |
| 231 | 20230918 | 150300 | 216635139650 | 29450 | 29750 | 29750 | 29450 | 9265 |
| 232 | 20230918 | 150200 | 216361035950 | 29750 | 29700 | 29750 | 29650 | 8033 |
| 233 | 20230918 | 150100 | 216122578800 | 29700 | 29500 | 29750 | 29350 | 13472 |
| 234 | 20230918 | 150000 | 215724022550 | 29350 | 30000 | 30000 | 29350 | 34423 |
| 235 | 20230918 | 145900 | 214702797050 | 30000 | 30100 | 30150 | 30000 | 9324 |
| 236 | 20230918 | 145800 | 214422120250 | 30100 | 30150 | 30150 | 30000 | 8125 |
| 237 | 20230918 | 145700 | 214177727400 | 30150 | 30400 | 30550 | 29950 | 40214 |
| 238 | 20230918 | 145600 | 212956949400 | 30400 | 29950 | 30400 | 29950 | 21420 |
| 239 | 20230918 | 145500 | 212310258750 | 29950 | 29950 | 29950 | 29850 | 6777 |
| 240 | 20230918 | 145400 | 212107558100 | 29950 | 29900 | 29950 | 29850 | 7639 |
| 241 | 20230918 | 145300 | 211879314300 | 29850 | 29750 | 29900 | 29700 | 6123 |
| 242 | 20230918 | 145200 | 211696762300 | 29750 | 30100 | 30100 | 29600 | 25795 |
| 243 | 20230918 | 145100 | 210927331900 | 30100 | 30100 | 30200 | 30000 | 10984 |
| 244 | 20230918 | 145000 | 210596452850 | 30100 | 29800 | 30100 | 29700 | 21134 |
| 245 | 20230918 | 144900 | 209964069300 | 29800 | 29900 | 30000 | 29700 | 17127 |
| 246 | 20230918 | 144800 | 209453379900 | 29900 | 30250 | 30300 | 29800 | 31975 |
| 247 | 20230918 | 144700 | 208493935950 | 30250 | 30400 | 30450 | 30100 | 28311 |
| 248 | 20230918 | 144600 | 207636244850 | 30400 | 30300 | 30550 | 30250 | 41429 |
| 249 | 20230918 | 144500 | 206375721350 | 30250 | 30100 | 30600 | 30100 | 48760 |
| 250 | 20230918 | 144400 | 204896916450 | 30150 | 30050 | 30350 | 29850 | 48355 |
| 251 | 20230918 | 144300 | 203437442900 | 30050 | 29650 | 30050 | 29600 | 32269 |
| 252 | 20230918 | 144200 | 202473773700 | 29650 | 29400 | 29700 | 29400 | 16029 |
| 253 | 20230918 | 144100 | 202000005450 | 29450 | 29400 | 29450 | 29350 | 3979 |
| 254 | 20230918 | 144000 | 201883072150 | 29400 | 29450 | 29500 | 29300 | 4206 |
| 255 | 20230918 | 143900 | 201759448400 | 29500 | 29300 | 29500 | 29250 | 7070 |
| 256 | 20230918 | 143800 | 201551918250 | 29300 | 29350 | 29350 | 29250 | 5114 |
| 257 | 20230918 | 143700 | 201402068550 | 29350 | 29150 | 29450 | 29150 | 9124 |
| 258 | 20230918 | 143600 | 201134359450 | 29150 | 29450 | 29700 | 29150 | 24095 |
| 259 | 20230918 | 143500 | 200423070100 | 29450 | 29250 | 29500 | 29150 | 12261 |
| 260 | 20230918 | 143400 | 200063796050 | 29250 | 29400 | 29400 | 29200 | 7074 |
| 261 | 20230918 | 143300 | 199856502450 | 29400 | 29500 | 29500 | 29250 | 14348 |
| 262 | 20230918 | 143200 | 199434943350 | 29500 | 29400 | 29600 | 29350 | 25622 |
| 263 | 20230918 | 143100 | 198678649300 | 29400 | 29150 | 29400 | 29100 | 10173 |
| 264 | 20230918 | 143000 | 198381164250 | 29150 | 29000 | 29150 | 29000 | 5246 |
| 265 | 20230918 | 142900 | 198228588350 | 29000 | 29100 | 29150 | 28850 | 9941 |
| 266 | 20230918 | 142800 | 197940673600 | 29100 | 29200 | 29250 | 29100 | 5050 |
| 267 | 20230918 | 142700 | 197793430650 | 29200 | 29150 | 29250 | 29050 | 15762 |
| 268 | 20230918 | 142600 | 197333992500 | 29100 | 29400 | 29400 | 29100 | 14471 |
| 269 | 20230918 | 142500 | 196910125750 | 29350 | 29450 | 29600 | 29200 | 30689 |
| 270 | 20230918 | 142400 | 196006602200 | 29550 | 29300 | 29650 | 29250 | 32497 |
| 271 | 20230918 | 142300 | 195048943100 | 29300 | 29200 | 29400 | 29150 | 17351 |
| 272 | 20230918 | 142200 | 194540322650 | 29350 | 28950 | 29350 | 28950 | 23146 |
| 273 | 20230918 | 142100 | 193865994800 | 28950 | 28750 | 29000 | 28700 | 19162 |
| 274 | 20230918 | 142000 | 193311414050 | 28700 | 28550 | 28750 | 28550 | 6239 |
| 275 | 20230918 | 141900 | 193132668250 | 28550 | 28500 | 28550 | 28450 | 2175 |
| 276 | 20230918 | 141800 | 193070649350 | 28500 | 28500 | 28550 | 28400 | 2363 |
| 277 | 20230918 | 141700 | 193003365900 | 28450 | 28550 | 28600 | 28450 | 3368 |
| 278 | 20230918 | 141600 | 192907374100 | 28550 | 28450 | 28550 | 28450 | 878 |
| 279 | 20230918 | 141500 | 192882365000 | 28500 | 28300 | 28500 | 28300 | 2575 |
| 280 | 20230918 | 141400 | 192809387850 | 28350 | 28400 | 28400 | 28300 | 2743 |
| 281 | 20230918 | 141300 | 192731652800 | 28400 | 28350 | 28400 | 28300 | 2990 |
| 282 | 20230918 | 141200 | 192646867750 | 28350 | 28350 | 28400 | 28300 | 997 |
| 283 | 20230918 | 141100 | 192618602750 | 28300 | 28400 | 28400 | 28250 | 4796 |
| 284 | 20230918 | 141000 | 192482771800 | 28350 | 28500 | 28500 | 28350 | 4796 |
| 285 | 20230918 | 140900 | 192346439750 | 28500 | 28700 | 28700 | 28500 | 6433 |
| 286 | 20230918 | 140800 | 192162640550 | 28700 | 28700 | 28750 | 28650 | 3114 |
| 287 | 20230918 | 140700 | 192073290950 | 28750 | 28700 | 28750 | 28650 | 4091 |
| 288 | 20230918 | 140600 | 191955875150 | 28700 | 28800 | 28800 | 28650 | 6678 |
| 289 | 20230918 | 140500 | 191763890100 | 28800 | 28650 | 28800 | 28600 | 7518 |
| 290 | 20230918 | 140400 | 191547785400 | 28600 | 28550 | 28600 | 28550 | 3682 |
| 291 | 20230918 | 140300 | 191442546650 | 28550 | 28450 | 28600 | 28450 | 3060 |
| 292 | 20230918 | 140200 | 191355313600 | 28450 | 28500 | 28500 | 28400 | 3176 |
| 293 | 20230918 | 140100 | 191264908900 | 28450 | 28450 | 28600 | 28450 | 7243 |
| 294 | 20230918 | 140000 | 191058409050 | 28500 | 28450 | 28500 | 28400 | 4752 |
| 295 | 20230918 | 135900 | 190923022750 | 28450 | 28300 | 28450 | 28300 | 4354 |
| 296 | 20230918 | 135800 | 190799528700 | 28300 | 28200 | 28350 | 28200 | 2524 |
| 297 | 20230918 | 135700 | 190728180800 | 28250 | 28250 | 28300 | 28200 | 2344 |
| 298 | 20230918 | 135600 | 190661979000 | 28250 | 28300 | 28300 | 28200 | 2024 |
| 299 | 20230918 | 135500 | 190604787150 | 28250 | 28250 | 28300 | 28200 | 1567 |
| 300 | 20230918 | 135400 | 190560512400 | 28250 | 28300 | 28300 | 28150 | 5319 |
| 301 | 20230918 | 135300 | 190410441000 | 28300 | 28350 | 28350 | 28250 | 5302 |
| 302 | 20230918 | 135200 | 190260421900 | 28300 | 28250 | 28400 | 28250 | 6909 |
| 303 | 20230918 | 135100 | 190064907750 | 28250 | 28150 | 28250 | 28150 | 1285 |
| 304 | 20230918 | 135000 | 190028693850 | 28150 | 28250 | 28250 | 28150 | 3060 |
| 305 | 20230918 | 134900 | 189942414850 | 28250 | 28150 | 28250 | 28100 | 6031 |
| 306 | 20230918 | 134800 | 189772586450 | 28200 | 28050 | 28250 | 28050 | 6790 |
| 307 | 20230918 | 134700 | 189581712850 | 28050 | 28200 | 28200 | 28050 | 10181 |
| 308 | 20230918 | 134600 | 189295732650 | 28150 | 28200 | 28250 | 28100 | 9037 |
| 309 | 20230918 | 134500 | 189041251900 | 28200 | 28450 | 28450 | 28100 | 13959 |
| 310 | 20230918 | 134400 | 188647125450 | 28400 | 28450 | 28500 | 28400 | 3067 |
| 311 | 20230918 | 134300 | 188559948550 | 28500 | 28450 | 28600 | 28400 | 5977 |
| 312 | 20230918 | 134200 | 188389706600 | 28450 | 28500 | 28550 | 28350 | 10606 |
| 313 | 20230918 | 134100 | 188088171700 | 28500 | 28700 | 28750 | 28450 | 10021 |
| 314 | 20230918 | 134000 | 187801972100 | 28700 | 28600 | 28750 | 28550 | 3704 |
| 315 | 20230918 | 133900 | 187695873200 | 28600 | 28800 | 28800 | 28550 | 4933 |
| 316 | 20230918 | 133800 | 187554391750 | 28800 | 28850 | 28900 | 28750 | 3491 |
| 317 | 20230918 | 133700 | 187453744400 | 28900 | 28700 | 29000 | 28600 | 4957 |
| 318 | 20230918 | 133600 | 187310953700 | 28600 | 28950 | 28950 | 28500 | 11813 |
| 319 | 20230918 | 133500 | 186972255300 | 28950 | 28800 | 29000 | 28750 | 16761 |
| 320 | 20230918 | 133400 | 186488249050 | 28850 | 29100 | 29100 | 28800 | 14140 |
| 321 | 20230918 | 133300 | 186078762350 | 29100 | 29300 | 29300 | 29000 | 22181 |
| 322 | 20230918 | 133200 | 185431880650 | 29300 | 29050 | 29300 | 29000 | 22945 |
| 323 | 20230918 | 133100 | 184762376750 | 29050 | 28950 | 29200 | 28950 | 36236 |
| 324 | 20230918 | 133000 | 183710071000 | 29000 | 28800 | 29000 | 28700 | 37811 |
| 325 | 20230918 | 132900 | 182618722850 | 28800 | 28500 | 29000 | 28500 | 14304 |
| 326 | 20230918 | 132800 | 182207423100 | 28500 | 28450 | 28550 | 28400 | 6285 |
| 327 | 20230918 | 132700 | 182028402100 | 28450 | 28350 | 28500 | 28300 | 12378 |
| 328 | 20230918 | 132600 | 181677016600 | 28300 | 28350 | 28350 | 28250 | 3451 |
| 329 | 20230918 | 132500 | 181579351500 | 28350 | 28200 | 28350 | 28200 | 4199 |
| 330 | 20230918 | 132400 | 181460566900 | 28250 | 28200 | 28250 | 28200 | 1966 |
| 331 | 20230918 | 132300 | 181405093000 | 28200 | 28400 | 28400 | 28150 | 9769 |
| 332 | 20230918 | 132200 | 181128773500 | 28400 | 28400 | 28450 | 28350 | 7186 |
| 333 | 20230918 | 132100 | 180924699000 | 28400 | 28200 | 28500 | 28200 | 16733 |
| 334 | 20230918 | 132000 | 180449851950 | 28150 | 28200 | 28250 | 28100 | 5593 |
| 335 | 20230918 | 131900 | 180292203350 | 28250 | 28150 | 28250 | 28100 | 4117 |
| 336 | 20230918 | 131800 | 180176276800 | 28150 | 28050 | 28150 | 28050 | 2551 |
| 337 | 20230918 | 131700 | 180104618000 | 28050 | 28100 | 28150 | 28000 | 5713 |
| 338 | 20230918 | 131600 | 179944313900 | 28100 | 28100 | 28150 | 28050 | 3630 |
| 339 | 20230918 | 131500 | 179842358650 | 28050 | 28100 | 28100 | 28000 | 5098 |
| 340 | 20230918 | 131400 | 179699356450 | 28100 | 28150 | 28200 | 28000 | 15406 |
| 341 | 20230918 | 131300 | 179266002500 | 28150 | 27900 | 28150 | 27900 | 9100 |
| 342 | 20230918 | 131200 | 179011155600 | 27900 | 27800 | 27950 | 27800 | 6908 |
| 343 | 20230918 | 131100 | 178818619900 | 27800 | 27800 | 27850 | 27750 | 7653 |
| 344 | 20230918 | 131000 | 178605933050 | 27800 | 27850 | 27850 | 27800 | 2761 |
| 345 | 20230918 | 130900 | 178529106750 | 27800 | 27800 | 27850 | 27750 | 6194 |
| 346 | 20230918 | 130800 | 178356916350 | 27850 | 27750 | 27850 | 27700 | 5774 |
| 347 | 20230918 | 130700 | 178196597300 | 27750 | 27550 | 27800 | 27550 | 16866 |
| 348 | 20230918 | 130600 | 177729662200 | 27600 | 27650 | 27650 | 27550 | 14421 |
| 349 | 20230918 | 130500 | 177331927300 | 27600 | 27550 | 27650 | 27500 | 23044 |
| 350 | 20230918 | 130400 | 176696096100 | 27550 | 27600 | 27700 | 27550 | 17308 |
| 351 | 20230918 | 130300 | 176218740350 | 27600 | 27750 | 27750 | 27550 | 26915 |
| 352 | 20230918 | 130200 | 175474815350 | 27750 | 27800 | 27850 | 27600 | 21433 |
| 353 | 20230918 | 130100 | 174881208600 | 27750 | 27950 | 27950 | 27750 | 13671 |
| 354 | 20230918 | 130000 | 174500440600 | 27950 | 27900 | 28000 | 27900 | 3246 |
| 355 | 20230918 | 125900 | 174409692950 | 27900 | 27950 | 28000 | 27900 | 5535 |
| 356 | 20230918 | 125800 | 174255027400 | 27950 | 27950 | 28000 | 27900 | 5004 |
| 357 | 20230918 | 125700 | 174115152350 | 27950 | 27900 | 28000 | 27800 | 12592 |
| 358 | 20230918 | 125600 | 173763698900 | 27850 | 27900 | 27950 | 27800 | 7891 |
| 359 | 20230918 | 125500 | 173543807050 | 27900 | 27950 | 28000 | 27900 | 7654 |
| 360 | 20230918 | 125400 | 173329888050 | 28000 | 27900 | 28000 | 27800 | 7697 |
| 361 | 20230918 | 125300 | 173115179000 | 27900 | 28000 | 28050 | 27700 | 33559 |
| 362 | 20230918 | 125200 | 172180375600 | 28000 | 28050 | 28100 | 28000 | 6473 |
| 363 | 20230918 | 125100 | 171998938600 | 28050 | 28100 | 28150 | 28000 | 8540 |
| 364 | 20230918 | 125000 | 171759337250 | 28100 | 28150 | 28200 | 28050 | 7769 |
| 365 | 20230918 | 124900 | 171540800500 | 28150 | 28350 | 28350 | 28150 | 7522 |
| 366 | 20230918 | 124800 | 171328477100 | 28300 | 28400 | 28400 | 28300 | 5835 |
| 367 | 20230918 | 124700 | 171163050600 | 28400 | 28400 | 28500 | 28300 | 15561 |
| 368 | 20230918 | 124600 | 170721165150 | 28400 | 28200 | 28400 | 28150 | 6956 |
| 369 | 20230918 | 124500 | 170524663300 | 28200 | 28000 | 28250 | 27950 | 20454 |
| 370 | 20230918 | 124400 | 169949775400 | 28000 | 28150 | 28150 | 28000 | 33493 |
| 371 | 20230918 | 124300 | 169010881850 | 28150 | 28150 | 28200 | 28100 | 7441 |
| 372 | 20230918 | 124200 | 168801488550 | 28200 | 28250 | 28250 | 28150 | 8158 |
| 373 | 20230918 | 124100 | 168571729700 | 28200 | 28100 | 28250 | 28100 | 9872 |
| 374 | 20230918 | 124000 | 168293362750 | 28200 | 28250 | 28300 | 28100 | 17543 |
| 375 | 20230918 | 123900 | 167798942900 | 28300 | 28300 | 28350 | 28250 | 6093 |
| 376 | 20230918 | 123800 | 167626557800 | 28300 | 28350 | 28400 | 28250 | 10530 |
| 377 | 20230918 | 123700 | 167328348400 | 28300 | 28350 | 28400 | 28300 | 12477 |
| 378 | 20230918 | 123600 | 166974866800 | 28400 | 28550 | 28550 | 28350 | 13215 |
| 379 | 20230918 | 123500 | 166599206850 | 28550 | 28650 | 28650 | 28550 | 3622 |
| 380 | 20230918 | 123400 | 166495732400 | 28550 | 28550 | 28600 | 28500 | 3071 |
| 381 | 20230918 | 123300 | 166408089000 | 28500 | 28600 | 28600 | 28500 | 7736 |
| 382 | 20230918 | 123200 | 166187372000 | 28600 | 28700 | 28750 | 28550 | 4709 |
| 383 | 20230918 | 123100 | 166052397550 | 28650 | 28700 | 28900 | 28600 | 7032 |
| 384 | 20230918 | 123000 | 165850622250 | 28700 | 28600 | 28700 | 28550 | 3947 |
| 385 | 20230918 | 122900 | 165737762500 | 28600 | 28600 | 28600 | 28500 | 5849 |
| 386 | 20230918 | 122800 | 165570770600 | 28550 | 28800 | 28850 | 28500 | 18628 |
| 387 | 20230918 | 122700 | 165036774550 | 28850 | 28850 | 28850 | 28800 | 2820 |
| 388 | 20230918 | 122600 | 164955490950 | 28850 | 28850 | 28850 | 28800 | 2223 |
| 389 | 20230918 | 122500 | 164891421050 | 28800 | 28800 | 28850 | 28800 | 1825 |
| 390 | 20230918 | 122400 | 164838826650 | 28800 | 28950 | 28950 | 28800 | 4857 |
| 391 | 20230918 | 122300 | 164698506200 | 28950 | 28900 | 28950 | 28850 | 2234 |
| 392 | 20230918 | 122200 | 164633941900 | 28900 | 28800 | 28900 | 28750 | 2593 |
| 393 | 20230918 | 122100 | 164559182050 | 28800 | 28750 | 28850 | 28700 | 2585 |
| 394 | 20230918 | 122000 | 164484822350 | 28750 | 28650 | 28800 | 28650 | 3003 |
| 395 | 20230918 | 121900 | 164398560450 | 28650 | 28700 | 28750 | 28650 | 3541 |
| 396 | 20230918 | 121800 | 164296948400 | 28700 | 28750 | 28800 | 28600 | 5950 |
| 397 | 20230918 | 121700 | 164126289300 | 28750 | 29100 | 29100 | 28750 | 8432 |
| 398 | 20230918 | 121600 | 163882331200 | 29100 | 29050 | 29100 | 29000 | 3097 |
| 399 | 20230918 | 121500 | 163792342250 | 29050 | 29100 | 29100 | 29000 | 7093 |
| 400 | 20230918 | 121400 | 163586367100 | 29050 | 29000 | 29050 | 29000 | 2562 |
| 401 | 20230918 | 121300 | 163511973200 | 29000 | 28850 | 29000 | 28850 | 2449 |
| 402 | 20230918 | 121200 | 163441077450 | 28900 | 28850 | 28950 | 28800 | 6338 |
| 403 | 20230918 | 121100 | 163258058050 | 28850 | 28700 | 28850 | 28700 | 2575 |
| 404 | 20230918 | 121000 | 163183991400 | 28750 | 28600 | 28800 | 28600 | 4592 |
| 405 | 20230918 | 120900 | 163052273850 | 28600 | 28750 | 28750 | 28550 | 4581 |
| 406 | 20230918 | 120800 | 162920983650 | 28750 | 28850 | 28850 | 28700 | 6176 |
| 407 | 20230918 | 120700 | 162743345050 | 28800 | 28950 | 28950 | 28800 | 6251 |
| 408 | 20230918 | 120600 | 162562990550 | 28900 | 29150 | 29150 | 28800 | 8010 |
| 409 | 20230918 | 120500 | 162330912400 | 29150 | 29150 | 29200 | 29100 | 6781 |
| 410 | 20230918 | 120400 | 162133320100 | 29200 | 29100 | 29200 | 29050 | 3247 |
| 411 | 20230918 | 120300 | 162038697700 | 29100 | 28950 | 29150 | 28950 | 10598 |
| 412 | 20230918 | 120200 | 161730508600 | 29000 | 28900 | 29200 | 28850 | 17977 |
| 413 | 20230918 | 120100 | 161208950500 | 28900 | 28850 | 29000 | 28800 | 7524 |
| 414 | 20230918 | 120000 | 160991370550 | 28900 | 28700 | 28900 | 28700 | 5392 |
| 415 | 20230918 | 115900 | 160836058000 | 28700 | 28600 | 28700 | 28600 | 2923 |
| 416 | 20230918 | 115800 | 160752283500 | 28650 | 28450 | 28650 | 28450 | 3333 |
| 417 | 20230918 | 115700 | 160656986400 | 28500 | 28450 | 28500 | 28350 | 9917 |
| 418 | 20230918 | 115600 | 160375189300 | 28500 | 28650 | 28650 | 28450 | 7775 |
| 419 | 20230918 | 115500 | 160153170250 | 28650 | 28650 | 28800 | 28650 | 10899 |
| 420 | 20230918 | 115400 | 159840246250 | 28700 | 28550 | 28700 | 28500 | 8978 |
| 421 | 20230918 | 115300 | 159583849900 | 28550 | 28450 | 28550 | 28400 | 10750 |
| 422 | 20230918 | 115200 | 159277962500 | 28450 | 28400 | 28450 | 28400 | 5266 |
| 423 | 20230918 | 115100 | 159128347700 | 28400 | 28250 | 28450 | 28150 | 21580 |
| 424 | 20230918 | 115000 | 158517566100 | 28250 | 28300 | 28400 | 28200 | 12379 |
| 425 | 20230918 | 114900 | 158167483450 | 28400 | 28550 | 28550 | 28150 | 34396 |
| 426 | 20230918 | 114800 | 157192648200 | 28500 | 28550 | 28600 | 28500 | 5372 |
| 427 | 20230918 | 114700 | 157039399400 | 28500 | 28700 | 28700 | 28500 | 8090 |
| 428 | 20230918 | 114600 | 156808349650 | 28700 | 28800 | 28800 | 28650 | 6304 |
| 429 | 20230918 | 114500 | 156627592350 | 28750 | 28900 | 28900 | 28750 | 4988 |
| 430 | 20230918 | 114400 | 156483950750 | 28900 | 28950 | 29050 | 28800 | 11811 |
| 431 | 20230918 | 114300 | 156142285600 | 29000 | 29000 | 29050 | 28900 | 6621 |
| 432 | 20230918 | 114200 | 155950382850 | 29050 | 28800 | 29100 | 28800 | 14769 |
| 433 | 20230918 | 114100 | 155522940000 | 28800 | 28550 | 28800 | 28550 | 8137 |
| 434 | 20230918 | 114000 | 155289981550 | 28550 | 28650 | 28700 | 28550 | 10855 |
| 435 | 20230918 | 113900 | 154979556750 | 28650 | 28500 | 28750 | 28450 | 22175 |
| 436 | 20230918 | 113800 | 154345741550 | 28450 | 28500 | 28600 | 28300 | 22601 |
| 437 | 20230918 | 113700 | 153702725800 | 28550 | 28900 | 28900 | 28450 | 41434 |
| 438 | 20230918 | 113600 | 152517291150 | 28900 | 28950 | 29000 | 28850 | 9214 |
| 439 | 20230918 | 113500 | 152250758850 | 28950 | 28950 | 29000 | 28900 | 5187 |
| 440 | 20230918 | 113400 | 152100594800 | 29000 | 28950 | 29000 | 28900 | 6203 |
| 441 | 20230918 | 113300 | 151921166300 | 28900 | 29200 | 29200 | 28900 | 14836 |
| 442 | 20230918 | 113200 | 151491145500 | 29350 | 29050 | 29350 | 29000 | 9132 |
| 443 | 20230918 | 113100 | 151225267300 | 29050 | 29050 | 29100 | 29000 | 6335 |
| 444 | 20230918 | 113000 | 151041110250 | 29050 | 29100 | 29100 | 29000 | 6363 |
| 445 | 20230918 | 112900 | 150856272050 | 29050 | 29100 | 29150 | 29050 | 6433 |
| 446 | 20230918 | 112800 | 150669120800 | 29150 | 29250 | 29300 | 29050 | 5824 |
| 447 | 20230918 | 112700 | 150499334000 | 29250 | 29250 | 29300 | 29200 | 4430 |
| 448 | 20230918 | 112600 | 150369872500 | 29250 | 29250 | 29250 | 29150 | 4871 |
| 449 | 20230918 | 112500 | 150227575950 | 29250 | 29350 | 29350 | 29200 | 5712 |
| 450 | 20230918 | 112400 | 150060414500 | 29350 | 29450 | 29450 | 29250 | 7665 |
| 451 | 20230918 | 112300 | 149835292400 | 29450 | 29250 | 29450 | 29200 | 8953 |
| 452 | 20230918 | 112200 | 149572504200 | 29250 | 29250 | 29250 | 29150 | 3649 |
| 453 | 20230918 | 112100 | 149465943550 | 29250 | 29150 | 29250 | 29100 | 10433 |
| 454 | 20230918 | 112000 | 149161315800 | 29150 | 29050 | 29250 | 29050 | 7528 |
| 455 | 20230918 | 111900 | 148941937400 | 29050 | 29100 | 29100 | 28950 | 10701 |
| 456 | 20230918 | 111800 | 148631322150 | 29100 | 29000 | 29100 | 28900 | 13836 |
| 457 | 20230918 | 111700 | 148230255850 | 29000 | 29100 | 29150 | 28950 | 15048 |
| 458 | 20230918 | 111600 | 147793843500 | 29100 | 29100 | 29200 | 28800 | 46991 |
| 459 | 20230918 | 111500 | 146432515400 | 29200 | 29300 | 29350 | 29100 | 12210 |
| 460 | 20230918 | 111400 | 146075487650 | 29300 | 29300 | 29300 | 29250 | 5754 |
| 461 | 20230918 | 111300 | 145907024700 | 29250 | 29100 | 29300 | 29050 | 18593 |
| 462 | 20230918 | 111200 | 145364008550 | 29050 | 29350 | 29400 | 29050 | 15004 |
| 463 | 20230918 | 111100 | 144926354800 | 29250 | 29350 | 29400 | 29200 | 12417 |
| 464 | 20230918 | 111000 | 144562900950 | 29400 | 29450 | 29500 | 29200 | 24843 |
| 465 | 20230918 | 110900 | 143833651500 | 29400 | 29500 | 29550 | 29350 | 7996 |
| 466 | 20230918 | 110800 | 143598248500 | 29500 | 29350 | 29600 | 29300 | 15182 |
| 467 | 20230918 | 110700 | 143151631750 | 29350 | 29600 | 29650 | 29350 | 26454 |
| 468 | 20230918 | 110600 | 142371488800 | 29600 | 29700 | 29700 | 29600 | 5164 |
| 469 | 20230918 | 110500 | 142218502450 | 29650 | 29700 | 29700 | 29600 | 3855 |
| 470 | 20230918 | 110400 | 142104224350 | 29650 | 29550 | 29750 | 29550 | 6172 |
| 471 | 20230918 | 110300 | 141921413800 | 29550 | 29650 | 29700 | 29550 | 11191 |
| 472 | 20230918 | 110200 | 141590252500 | 29650 | 29800 | 29800 | 29600 | 8273 |
| 473 | 20230918 | 110100 | 141344746950 | 29800 | 29750 | 29800 | 29700 | 3575 |
| 474 | 20230918 | 110000 | 141238411750 | 29800 | 29850 | 29900 | 29750 | 4492 |
| 475 | 20230918 | 105900 | 141104499800 | 29850 | 29950 | 29950 | 29850 | 3382 |
| 476 | 20230918 | 105800 | 141003380600 | 29950 | 30000 | 30050 | 29900 | 4058 |
| 477 | 20230918 | 105700 | 140881780350 | 30000 | 29850 | 30050 | 29800 | 7172 |
| 478 | 20230918 | 105600 | 140667013850 | 29850 | 29800 | 29850 | 29700 | 6044 |
| 479 | 20230918 | 105500 | 140487169100 | 29800 | 29650 | 29800 | 29650 | 10039 |
| 480 | 20230918 | 105400 | 140188928800 | 29700 | 29700 | 29800 | 29600 | 14391 |
| 481 | 20230918 | 105300 | 139762197000 | 29700 | 29900 | 29950 | 29700 | 13943 |
| 482 | 20230918 | 105200 | 139347130300 | 29900 | 29950 | 30000 | 29900 | 5622 |
| 483 | 20230918 | 105100 | 139178816600 | 29950 | 30000 | 30100 | 29950 | 3096 |
| 484 | 20230918 | 105000 | 139085872200 | 30000 | 29800 | 30000 | 29800 | 7970 |
| 485 | 20230918 | 104900 | 138847770850 | 29850 | 30050 | 30050 | 29800 | 3776 |
| 486 | 20230918 | 104800 | 138734760400 | 30050 | 30200 | 30200 | 30000 | 5070 |
| 487 | 20230918 | 104700 | 138582377450 | 30200 | 30100 | 30250 | 30100 | 4489 |
| 488 | 20230918 | 104600 | 138446932250 | 30150 | 30050 | 30200 | 29950 | 8734 |
| 489 | 20230918 | 104500 | 138184538700 | 30000 | 29800 | 30000 | 29700 | 12196 |
| 490 | 20230918 | 104400 | 137821245750 | 29900 | 30250 | 30300 | 29850 | 28940 |
| 491 | 20230918 | 104300 | 136952087050 | 30200 | 30300 | 30350 | 30200 | 2654 |
| 492 | 20230918 | 104200 | 136871797000 | 30350 | 30300 | 30350 | 30250 | 1947 |
| 493 | 20230918 | 104100 | 136812800100 | 30300 | 30400 | 30400 | 30250 | 3549 |
| 494 | 20230918 | 104000 | 136705138250 | 30400 | 30200 | 30450 | 30200 | 5108 |
| 495 | 20230918 | 103900 | 136550371500 | 30250 | 30250 | 30300 | 30150 | 3837 |
| 496 | 20230918 | 103800 | 136434447800 | 30300 | 30400 | 30400 | 30200 | 3997 |
| 497 | 20230918 | 103700 | 136313427350 | 30400 | 30350 | 30450 | 30300 | 5077 |
| 498 | 20230918 | 103600 | 136159152450 | 30350 | 30250 | 30400 | 30200 | 4143 |
| 499 | 20230918 | 103500 | 136033582050 | 30250 | 30150 | 30250 | 30100 | 6014 |
| 500 | 20230918 | 103400 | 135852024350 | 30150 | 30100 | 30200 | 30050 | 4433 |
| 501 | 20230918 | 103300 | 135718481800 | 30050 | 30200 | 30200 | 30050 | 4222 |
| 502 | 20230918 | 103200 | 135591330150 | 30200 | 30150 | 30250 | 30100 | 3563 |
| 503 | 20230918 | 103100 | 135483714000 | 30200 | 30100 | 30300 | 30100 | 8756 |
| 504 | 20230918 | 103000 | 135219513150 | 30100 | 30400 | 30500 | 30100 | 22289 |
| 505 | 20230918 | 102900 | 134545701150 | 30450 | 30550 | 30550 | 30400 | 4751 |
| 506 | 20230918 | 102800 | 134400813450 | 30550 | 30550 | 30600 | 30500 | 3388 |
| 507 | 20230918 | 102700 | 134297366100 | 30550 | 30600 | 30650 | 30500 | 2177 |
| 508 | 20230918 | 102600 | 134230804200 | 30600 | 30700 | 30800 | 30450 | 8902 |
| 509 | 20230918 | 102500 | 133957730800 | 30700 | 30550 | 30750 | 30500 | 4346 |
| 510 | 20230918 | 102400 | 133824494250 | 30500 | 30500 | 30550 | 30350 | 9446 |
| 511 | 20230918 | 102300 | 133537096600 | 30500 | 30450 | 30650 | 30450 | 10374 |
| 512 | 20230918 | 102200 | 133220758700 | 30450 | 30650 | 30650 | 30450 | 5431 |
| 513 | 20230918 | 102100 | 133055022850 | 30650 | 30650 | 30700 | 30600 | 3776 |
| 514 | 20230918 | 102000 | 132939349800 | 30700 | 30700 | 30750 | 30500 | 8222 |
| 515 | 20230918 | 101900 | 132687154400 | 30700 | 30650 | 30800 | 30500 | 6532 |
| 516 | 20230918 | 101800 | 132486761650 | 30650 | 30650 | 30750 | 30400 | 13234 |
| 517 | 20230918 | 101700 | 132082473500 | 30600 | 30750 | 30800 | 30600 | 9162 |
| 518 | 20230918 | 101600 | 131801204550 | 30750 | 30750 | 30800 | 30700 | 4988 |
| 519 | 20230918 | 101500 | 131647808950 | 30750 | 30800 | 30800 | 30700 | 8617 |
| 520 | 20230918 | 101400 | 131382801650 | 30750 | 30750 | 30900 | 30750 | 7634 |
| 521 | 20230918 | 101300 | 131147805600 | 30750 | 31100 | 31100 | 30750 | 16766 |
| 522 | 20230918 | 101200 | 130629022700 | 30950 | 31350 | 31450 | 30950 | 31661 |
| 523 | 20230918 | 101100 | 129636708500 | 31350 | 30900 | 31400 | 30900 | 22156 |
| 524 | 20230918 | 101000 | 128947025350 | 30900 | 30800 | 30950 | 30750 | 8736 |
| 525 | 20230918 | 100900 | 128677643100 | 30800 | 31100 | 31100 | 30700 | 21146 |
| 526 | 20230918 | 100800 | 128023888400 | 31100 | 31000 | 31350 | 30950 | 46001 |
| 527 | 20230918 | 100700 | 126591754950 | 31000 | 30800 | 31000 | 30600 | 24831 |
| 528 | 20230918 | 100600 | 125825915850 | 30750 | 30400 | 30850 | 30350 | 22045 |
| 529 | 20230918 | 100500 | 125150313250 | 30400 | 30500 | 30550 | 30350 | 9161 |
| 530 | 20230918 | 100400 | 124871238500 | 30500 | 30350 | 30550 | 30300 | 9422 |
| 531 | 20230918 | 100300 | 124584947400 | 30350 | 30250 | 30500 | 30150 | 10673 |
| 532 | 20230918 | 100200 | 124261235050 | 30250 | 30100 | 30250 | 30100 | 5566 |
| 533 | 20230918 | 100100 | 124093303600 | 30100 | 30050 | 30100 | 29950 | 10523 |
| 534 | 20230918 | 100000 | 123777505350 | 30000 | 30250 | 30300 | 30000 | 10678 |
| 535 | 20230918 | 095900 | 123455808750 | 30300 | 30300 | 30450 | 30200 | 11533 |
| 536 | 20230918 | 095800 | 123106829700 | 30350 | 30350 | 30750 | 30350 | 28622 |
| 537 | 20230918 | 095700 | 122233663050 | 30400 | 30200 | 30400 | 30150 | 15841 |
| 538 | 20230918 | 095600 | 121753785150 | 30200 | 30000 | 30200 | 29900 | 6846 |
| 539 | 20230918 | 095500 | 121547932100 | 30000 | 30050 | 30200 | 29950 | 20156 |
| 540 | 20230918 | 095400 | 120941150700 | 30050 | 29850 | 30050 | 29700 | 12822 |
| 541 | 20230918 | 095300 | 120557323300 | 29750 | 29750 | 29850 | 29650 | 9978 |
| 542 | 20230918 | 095200 | 120261009150 | 29750 | 29850 | 29900 | 29700 | 13181 |
| 543 | 20230918 | 095100 | 119868211900 | 29900 | 29950 | 29950 | 29850 | 5259 |
| 544 | 20230918 | 095000 | 119711065500 | 29900 | 29900 | 30000 | 29850 | 8583 |
| 545 | 20230918 | 094900 | 119454201900 | 29850 | 29700 | 29900 | 29600 | 7208 |
| 546 | 20230918 | 094800 | 119240007700 | 29700 | 29800 | 29850 | 29550 | 12315 |
| 547 | 20230918 | 094700 | 118874437200 | 29800 | 30050 | 30100 | 29650 | 25634 |
| 548 | 20230918 | 094600 | 118107270100 | 30050 | 29900 | 30050 | 29750 | 22354 |
| 549 | 20230918 | 094500 | 117439086200 | 30000 | 29800 | 30000 | 29700 | 12191 |
| 550 | 20230918 | 094400 | 117075207600 | 29850 | 29350 | 29900 | 29300 | 21326 |
| 551 | 20230918 | 094300 | 116443770250 | 29350 | 29500 | 29550 | 29350 | 19633 |
| 552 | 20230918 | 094200 | 115865549400 | 29500 | 29450 | 29650 | 29350 | 21551 |
| 553 | 20230918 | 094100 | 115229399650 | 29700 | 29950 | 30000 | 29200 | 50668 |
| 554 | 20230918 | 094000 | 113731755350 | 30000 | 29850 | 30100 | 29800 | 16431 |
| 555 | 20230918 | 093900 | 113239640450 | 29850 | 29700 | 30100 | 29700 | 34528 |
| 556 | 20230918 | 093800 | 112209762900 | 29700 | 30550 | 30650 | 29700 | 60978 |
| 557 | 20230918 | 093700 | 110376270750 | 30550 | 30400 | 30550 | 30100 | 42168 |
| 558 | 20230918 | 093600 | 109101702700 | 30350 | 30500 | 30800 | 30350 | 36035 |
| 559 | 20230918 | 093500 | 108001834200 | 30550 | 30900 | 30950 | 30450 | 39830 |
| 560 | 20230918 | 093400 | 106778951300 | 30850 | 31200 | 31300 | 30600 | 55890 |
| 561 | 20230918 | 093300 | 105052114150 | 31200 | 31300 | 31600 | 31100 | 53378 |
| 562 | 20230918 | 093200 | 103379079150 | 31350 | 31150 | 31850 | 31050 | 88083 |
| 563 | 20230918 | 093100 | 100608460950 | 31150 | 30600 | 31300 | 30600 | 43745 |
| 564 | 20230918 | 093000 | 99251614850 | 30600 | 31050 | 31150 | 30400 | 56361 |
| 565 | 20230918 | 092900 | 97515731050 | 31000 | 30750 | 31100 | 30700 | 94580 |
| 566 | 20230918 | 092800 | 94592219550 | 30750 | 30300 | 30900 | 30250 | 59429 |
| 567 | 20230918 | 092700 | 92774530650 | 30350 | 30250 | 30500 | 30150 | 67281 |
| 568 | 20230918 | 092600 | 90734687450 | 30250 | 30150 | 30250 | 29950 | 40525 |
| 569 | 20230918 | 092500 | 89514210400 | 30150 | 29600 | 30150 | 29350 | 72228 |
| 570 | 20230918 | 092400 | 87354297650 | 29600 | 29550 | 29600 | 29150 | 37266 |
| 571 | 20230918 | 092300 | 86261896700 | 29550 | 29550 | 29850 | 29400 | 30886 |
| 572 | 20230918 | 092200 | 85347934800 | 29550 | 29900 | 30000 | 29300 | 77309 |
| 573 | 20230918 | 092100 | 83049597950 | 29900 | 29750 | 29950 | 29400 | 93512 |
| 574 | 20230918 | 092000 | 80261131200 | 29750 | 29200 | 29750 | 28950 | 57605 |
| 575 | 20230918 | 091900 | 78566684650 | 29200 | 29200 | 29350 | 28900 | 56509 |
| 576 | 20230918 | 091800 | 76917734450 | 29150 | 28800 | 29300 | 28750 | 47625 |
| 577 | 20230918 | 091700 | 75537752750 | 28800 | 28250 | 28900 | 28150 | 67998 |
| 578 | 20230918 | 091600 | 73606149250 | 28250 | 28850 | 28900 | 27450 | 171062 |
| 579 | 20230918 | 091500 | 68790884150 | 28850 | 29500 | 29550 | 28850 | 78472 |
| 580 | 20230918 | 091400 | 66497008150 | 29500 | 29550 | 29650 | 28850 | 122696 |
| 581 | 20230918 | 091300 | 62911968500 | 29550 | 29000 | 29600 | 29000 | 96599 |
| 582 | 20230918 | 091200 | 60074656900 | 29000 | 28600 | 29400 | 28550 | 149083 |
| 583 | 20230918 | 091100 | 55735283500 | 28650 | 28450 | 29000 | 27900 | 251210 |
| 584 | 20230918 | 091000 | 48568552000 | 28350 | 29850 | 30000 | 28000 | 454129 |
| 585 | 20230918 | 090900 | 35258819750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 586 | 20230918 | 090800 | 35258819750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 587 | 20230918 | 090700 | 35258819750 | 30650 | 31100 | 31250 | 30650 | 169513 |
| 588 | 20230918 | 090600 | 30029137100 | 31100 | 31700 | 31950 | 30850 | 114071 |
| 589 | 20230918 | 090500 | 26441364450 | 31700 | 31950 | 32000 | 31350 | 123705 |
| 590 | 20230918 | 090400 | 22530947600 | 31900 | 32200 | 32200 | 31700 | 139345 |
| 591 | 20230918 | 090300 | 18072284150 | 32200 | 32500 | 32800 | 32100 | 79830 |
| 592 | 20230918 | 090200 | 15478278750 | 32550 | 32550 | 32900 | 32200 | 128475 |
| 593 | 20230918 | 090100 | 11299537300 | 32500 | 33600 | 33750 | 32500 | 183081 |
| 594 | 20230918 | 090000 | 5265917150 | 33600 | 34000 | 34250 | 33250 | 135331 |