33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 3 | 20230919 | 185000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230919 | 184900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230919 | 184800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230919 | 184700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230919 | 184600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230919 | 184500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230919 | 184400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230919 | 184300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230919 | 184200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230919 | 184100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230919 | 184000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230919 | 183900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230919 | 183800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230919 | 183700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230919 | 183600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230919 | 183500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230919 | 183400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230919 | 183300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230919 | 183200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230919 | 183100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230919 | 183000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230919 | 182900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230919 | 182800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230919 | 182700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230919 | 182600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230919 | 182500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230919 | 182400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230919 | 182300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230919 | 182200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230919 | 182100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 33 | 20230919 | 182000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230919 | 181900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230919 | 181800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230919 | 181700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230919 | 181600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230919 | 181500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230919 | 181400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230919 | 181300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230919 | 181200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230919 | 181100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230919 | 181000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230919 | 180900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230919 | 180800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230919 | 180700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230919 | 180600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230919 | 180500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230919 | 180400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230919 | 180300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230919 | 180200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230919 | 180100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230919 | 180000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230919 | 175900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230919 | 175800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230919 | 175700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230919 | 175600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230919 | 175500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230919 | 175400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230919 | 175300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230919 | 175200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230919 | 175100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 63 | 20230919 | 175000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230919 | 174900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230919 | 174800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230919 | 174700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230919 | 174600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230919 | 174500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230919 | 174400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230919 | 174300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230919 | 174200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230919 | 174100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230919 | 174000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230919 | 173900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230919 | 173800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230919 | 173700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230919 | 173600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230919 | 173500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230919 | 173400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230919 | 173300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230919 | 173200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230919 | 173100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230919 | 173000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230919 | 172900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230919 | 172800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230919 | 172700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230919 | 172600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230919 | 172500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230919 | 172400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230919 | 172300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230919 | 172200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230919 | 172100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 93 | 20230919 | 172000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230919 | 171900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230919 | 171800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230919 | 171700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230919 | 171600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230919 | 171500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230919 | 171400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230919 | 171300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230919 | 171200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230919 | 171100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230919 | 171000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230919 | 170900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230919 | 170800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230919 | 170700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230919 | 170600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230919 | 170500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230919 | 170400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230919 | 170300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230919 | 170200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230919 | 170100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230919 | 170000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230919 | 165900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230919 | 165800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230919 | 165700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230919 | 165600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230919 | 165500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230919 | 165400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230919 | 165300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230919 | 165200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230919 | 165100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 123 | 20230919 | 165000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230919 | 164900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230919 | 164800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230919 | 164700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230919 | 164600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230919 | 164500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230919 | 164400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230919 | 164300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230919 | 164200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230919 | 164100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230919 | 164000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230919 | 163900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230919 | 163800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230919 | 163700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230919 | 163600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230919 | 163500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230919 | 163400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230919 | 163300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230919 | 163200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230919 | 163100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230919 | 163000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230919 | 162900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230919 | 162800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230919 | 162700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230919 | 162600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230919 | 162500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230919 | 162400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230919 | 162300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230919 | 162200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230919 | 162100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 153 | 20230919 | 162000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230919 | 161900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230919 | 161800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230919 | 161700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230919 | 161600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230919 | 161500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230919 | 161400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230919 | 161300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230919 | 161200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230919 | 161100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230919 | 161000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230919 | 160900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230919 | 160800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230919 | 160700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230919 | 160600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230919 | 160500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230919 | 160400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230919 | 160300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230919 | 160200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230919 | 160100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230919 | 160000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230919 | 155900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230919 | 155800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230919 | 155700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230919 | 155600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230919 | 155500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230919 | 155400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230919 | 155300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230919 | 155200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230919 | 155100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 183 | 20230919 | 155000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230919 | 154900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230919 | 154800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230919 | 154700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230919 | 154600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230919 | 154500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230919 | 154400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230919 | 154300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230919 | 154200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230919 | 154100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230919 | 154000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230919 | 153900 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230919 | 153800 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230919 | 153700 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230919 | 153600 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230919 | 153500 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230919 | 153400 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230919 | 153300 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230919 | 153200 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230919 | 153100 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230919 | 153000 | 105730104100 | 26350 | 26350 | 26350 | 26350 | 25042 |
| 204 | 20230919 | 152900 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230919 | 152800 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230919 | 152700 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230919 | 152600 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230919 | 152500 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230919 | 152400 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230919 | 152300 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230919 | 152200 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230919 | 152100 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 213 | 20230919 | 152000 | 105070247400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230919 | 151900 | 105070247400 | 26350 | 26300 | 26400 | 26250 | 9550 |
| 215 | 20230919 | 151800 | 104818704650 | 26300 | 26300 | 26300 | 26250 | 7629 |
| 216 | 20230919 | 151700 | 104618169350 | 26250 | 26250 | 26300 | 26250 | 6959 |
| 217 | 20230919 | 151600 | 104435380800 | 26300 | 26200 | 26300 | 26150 | 8513 |
| 218 | 20230919 | 151500 | 104212144350 | 26250 | 26250 | 26250 | 26200 | 16949 |
| 219 | 20230919 | 151400 | 103767802300 | 26250 | 26300 | 26300 | 26200 | 3222 |
| 220 | 20230919 | 151300 | 103683214250 | 26200 | 26250 | 26300 | 26200 | 12662 |
| 221 | 20230919 | 151200 | 103350953850 | 26250 | 26300 | 26350 | 26250 | 3751 |
| 222 | 20230919 | 151100 | 103252365500 | 26300 | 26350 | 26350 | 26300 | 3655 |
| 223 | 20230919 | 151000 | 103156157100 | 26350 | 26250 | 26350 | 26250 | 4451 |
| 224 | 20230919 | 150900 | 103039090200 | 26250 | 26350 | 26350 | 26200 | 6066 |
| 225 | 20230919 | 150800 | 102879920000 | 26350 | 26250 | 26350 | 26200 | 11673 |
| 226 | 20230919 | 150700 | 102573501400 | 26200 | 26250 | 26300 | 26200 | 7688 |
| 227 | 20230919 | 150600 | 102371568800 | 26250 | 26300 | 26300 | 26250 | 8755 |
| 228 | 20230919 | 150500 | 102141653650 | 26300 | 26300 | 26350 | 26300 | 8015 |
| 229 | 20230919 | 150400 | 101930811850 | 26300 | 26350 | 26400 | 26300 | 6461 |
| 230 | 20230919 | 150300 | 101760570950 | 26350 | 26450 | 26450 | 26350 | 4955 |
| 231 | 20230919 | 150200 | 101629744450 | 26450 | 26450 | 26500 | 26400 | 2657 |
| 232 | 20230919 | 150100 | 101559473950 | 26500 | 26500 | 26550 | 26450 | 3347 |
| 233 | 20230919 | 150000 | 101470838950 | 26450 | 26550 | 26550 | 26450 | 2710 |
| 234 | 20230919 | 145900 | 101399012500 | 26550 | 26550 | 26600 | 26500 | 5041 |
| 235 | 20230919 | 145800 | 101265318150 | 26550 | 26550 | 26600 | 26550 | 1489 |
| 236 | 20230919 | 145700 | 101225759400 | 26550 | 26550 | 26600 | 26500 | 1173 |
| 237 | 20230919 | 145600 | 101194616000 | 26550 | 26500 | 26550 | 26450 | 3569 |
| 238 | 20230919 | 145500 | 101099962650 | 26450 | 26500 | 26500 | 26450 | 3657 |
| 239 | 20230919 | 145400 | 101003176400 | 26500 | 26450 | 26500 | 26400 | 3320 |
| 240 | 20230919 | 145300 | 100915389500 | 26450 | 26450 | 26500 | 26400 | 8664 |
| 241 | 20230919 | 145200 | 100686493750 | 26450 | 26450 | 26500 | 26400 | 3080 |
| 242 | 20230919 | 145100 | 100605051450 | 26450 | 26450 | 26500 | 26400 | 4525 |
| 243 | 20230919 | 145000 | 100485421850 | 26450 | 26450 | 26500 | 26400 | 2422 |
| 244 | 20230919 | 144900 | 100421355150 | 26400 | 26500 | 26600 | 26400 | 3437 |
| 245 | 20230919 | 144800 | 100330374700 | 26500 | 26600 | 26600 | 26500 | 1796 |
| 246 | 20230919 | 144700 | 100282664150 | 26550 | 26450 | 26600 | 26450 | 2837 |
| 247 | 20230919 | 144600 | 100207391300 | 26500 | 26450 | 26500 | 26450 | 2798 |
| 248 | 20230919 | 144500 | 100133297150 | 26500 | 26450 | 26500 | 26450 | 1302 |
| 249 | 20230919 | 144400 | 100098849650 | 26500 | 26500 | 26500 | 26400 | 5591 |
| 250 | 20230919 | 144300 | 99951095800 | 26500 | 26550 | 26550 | 26450 | 3312 |
| 251 | 20230919 | 144200 | 99863307950 | 26500 | 26550 | 26550 | 26500 | 3597 |
| 252 | 20230919 | 144100 | 99767963200 | 26500 | 26550 | 26600 | 26500 | 5119 |
| 253 | 20230919 | 144000 | 99632209700 | 26600 | 26600 | 26600 | 26500 | 1978 |
| 254 | 20230919 | 143900 | 99579688350 | 26550 | 26550 | 26600 | 26550 | 2235 |
| 255 | 20230919 | 143800 | 99520340250 | 26550 | 26550 | 26600 | 26550 | 2750 |
| 256 | 20230919 | 143700 | 99447325300 | 26550 | 26600 | 26600 | 26550 | 3724 |
| 257 | 20230919 | 143600 | 99348425850 | 26550 | 26550 | 26600 | 26550 | 2685 |
| 258 | 20230919 | 143500 | 99277129000 | 26550 | 26550 | 26600 | 26500 | 5975 |
| 259 | 20230919 | 143400 | 99118542300 | 26600 | 26550 | 26600 | 26550 | 827 |
| 260 | 20230919 | 143300 | 99096572800 | 26550 | 26500 | 26550 | 26500 | 6469 |
| 261 | 20230919 | 143200 | 98924995750 | 26550 | 26550 | 26550 | 26500 | 1144 |
| 262 | 20230919 | 143100 | 98894633600 | 26550 | 26600 | 26600 | 26500 | 2267 |
| 263 | 20230919 | 143000 | 98834431350 | 26600 | 26600 | 26600 | 26550 | 1455 |
| 264 | 20230919 | 142900 | 98795760500 | 26600 | 26650 | 26650 | 26550 | 1710 |
| 265 | 20230919 | 142800 | 98750283900 | 26600 | 26600 | 26650 | 26550 | 2406 |
| 266 | 20230919 | 142700 | 98686275450 | 26550 | 26550 | 26600 | 26450 | 7434 |
| 267 | 20230919 | 142600 | 98489141400 | 26500 | 26450 | 26550 | 26450 | 3417 |
| 268 | 20230919 | 142500 | 98398625650 | 26400 | 26500 | 26500 | 26400 | 2936 |
| 269 | 20230919 | 142400 | 98320945450 | 26450 | 26650 | 26650 | 26450 | 5163 |
| 270 | 20230919 | 142300 | 98184066950 | 26600 | 26700 | 26700 | 26600 | 2307 |
| 271 | 20230919 | 142200 | 98122608950 | 26650 | 26650 | 26700 | 26650 | 1330 |
| 272 | 20230919 | 142100 | 98087142700 | 26650 | 26700 | 26750 | 26600 | 2695 |
| 273 | 20230919 | 142000 | 98015255750 | 26700 | 26750 | 26800 | 26700 | 5936 |
| 274 | 20230919 | 141900 | 97856575100 | 26750 | 26700 | 26800 | 26700 | 5137 |
| 275 | 20230919 | 141800 | 97719240800 | 26750 | 26700 | 26750 | 26650 | 4115 |
| 276 | 20230919 | 141700 | 97609333150 | 26650 | 26650 | 26700 | 26600 | 2579 |
| 277 | 20230919 | 141600 | 97540623700 | 26650 | 26700 | 26700 | 26600 | 4609 |
| 278 | 20230919 | 141500 | 97417724050 | 26650 | 26500 | 26650 | 26500 | 6174 |
| 279 | 20230919 | 141400 | 97253576900 | 26500 | 26400 | 26550 | 26400 | 10254 |
| 280 | 20230919 | 141300 | 96982191300 | 26400 | 26300 | 26450 | 26200 | 9444 |
| 281 | 20230919 | 141200 | 96732969250 | 26200 | 26200 | 26300 | 26050 | 25606 |
| 282 | 20230919 | 141100 | 96063287200 | 26200 | 26250 | 26250 | 26200 | 8927 |
| 283 | 20230919 | 141000 | 95829230500 | 26250 | 26300 | 26300 | 26200 | 11070 |
| 284 | 20230919 | 140900 | 95538631650 | 26300 | 26300 | 26300 | 26250 | 1635 |
| 285 | 20230919 | 140800 | 95495650700 | 26300 | 26200 | 26300 | 26200 | 6231 |
| 286 | 20230919 | 140700 | 95332022850 | 26200 | 26450 | 26450 | 26150 | 20022 |
| 287 | 20230919 | 140600 | 94806408450 | 26450 | 26400 | 26450 | 26400 | 2801 |
| 288 | 20230919 | 140500 | 94732385550 | 26400 | 26300 | 26450 | 26250 | 7050 |
| 289 | 20230919 | 140400 | 94546912200 | 26300 | 26450 | 26450 | 26300 | 11729 |
| 290 | 20230919 | 140300 | 94237939900 | 26450 | 26550 | 26550 | 26400 | 10768 |
| 291 | 20230919 | 140200 | 93953092850 | 26500 | 26600 | 26600 | 26500 | 5225 |
| 292 | 20230919 | 140100 | 93814233700 | 26600 | 26550 | 26600 | 26500 | 1326 |
| 293 | 20230919 | 140000 | 93779005850 | 26500 | 26550 | 26600 | 26500 | 1550 |
| 294 | 20230919 | 135900 | 93737871550 | 26550 | 26600 | 26600 | 26450 | 5485 |
| 295 | 20230919 | 135800 | 93592179550 | 26650 | 26600 | 26650 | 26550 | 4086 |
| 296 | 20230919 | 135700 | 93483414850 | 26600 | 26600 | 26600 | 26550 | 1319 |
| 297 | 20230919 | 135600 | 93448355200 | 26600 | 26500 | 26600 | 26450 | 5489 |
| 298 | 20230919 | 135500 | 93302893250 | 26450 | 26450 | 26500 | 26450 | 2742 |
| 299 | 20230919 | 135400 | 93230365450 | 26450 | 26500 | 26500 | 26400 | 1644 |
| 300 | 20230919 | 135300 | 93186872350 | 26500 | 26500 | 26500 | 26450 | 1852 |
| 301 | 20230919 | 135200 | 93137867800 | 26500 | 26500 | 26550 | 26450 | 1715 |
| 302 | 20230919 | 135100 | 93092414900 | 26500 | 26450 | 26500 | 26400 | 3741 |
| 303 | 20230919 | 135000 | 92993534350 | 26400 | 26400 | 26450 | 26300 | 7760 |
| 304 | 20230919 | 134900 | 92788862500 | 26350 | 26500 | 26500 | 26350 | 4934 |
| 305 | 20230919 | 134800 | 92658523300 | 26500 | 26500 | 26550 | 26450 | 1670 |
| 306 | 20230919 | 134700 | 92614272650 | 26500 | 26500 | 26600 | 26450 | 4194 |
| 307 | 20230919 | 134600 | 92503066450 | 26500 | 26450 | 26550 | 26400 | 7147 |
| 308 | 20230919 | 134500 | 92313832800 | 26450 | 26400 | 26450 | 26350 | 11436 |
| 309 | 20230919 | 134400 | 92012083000 | 26400 | 26450 | 26500 | 26400 | 4283 |
| 310 | 20230919 | 134300 | 91898803050 | 26450 | 26500 | 26550 | 26400 | 4505 |
| 311 | 20230919 | 134200 | 91779518800 | 26500 | 26550 | 26550 | 26500 | 3063 |
| 312 | 20230919 | 134100 | 91698310350 | 26550 | 26600 | 26600 | 26500 | 4371 |
| 313 | 20230919 | 134000 | 91582330150 | 26600 | 26550 | 26600 | 26500 | 6978 |
| 314 | 20230919 | 133900 | 91397036400 | 26550 | 26450 | 26550 | 26400 | 8381 |
| 315 | 20230919 | 133800 | 91175199350 | 26450 | 26550 | 26550 | 26450 | 6684 |
| 316 | 20230919 | 133700 | 90998138150 | 26550 | 26600 | 26650 | 26500 | 5641 |
| 317 | 20230919 | 133600 | 90848365700 | 26650 | 26700 | 26700 | 26500 | 4552 |
| 318 | 20230919 | 133500 | 90727217200 | 26700 | 26700 | 26700 | 26600 | 857 |
| 319 | 20230919 | 133400 | 90704348350 | 26700 | 26700 | 26700 | 26600 | 3218 |
| 320 | 20230919 | 133300 | 90618657650 | 26700 | 26700 | 26750 | 26600 | 4699 |
| 321 | 20230919 | 133200 | 90493314100 | 26700 | 26800 | 26800 | 26700 | 8407 |
| 322 | 20230919 | 133100 | 90268752600 | 26800 | 26850 | 26900 | 26700 | 7745 |
| 323 | 20230919 | 133000 | 90060855200 | 26850 | 26750 | 26850 | 26700 | 8045 |
| 324 | 20230919 | 132900 | 89845213500 | 26750 | 26700 | 26750 | 26700 | 6572 |
| 325 | 20230919 | 132800 | 89669444050 | 26700 | 26700 | 26750 | 26650 | 5665 |
| 326 | 20230919 | 132700 | 89518217150 | 26700 | 26600 | 26700 | 26550 | 4630 |
| 327 | 20230919 | 132600 | 89395041550 | 26600 | 26650 | 26700 | 26550 | 13847 |
| 328 | 20230919 | 132500 | 89026244800 | 26700 | 26500 | 26700 | 26500 | 6142 |
| 329 | 20230919 | 132400 | 88862988550 | 26550 | 26350 | 26550 | 26300 | 19955 |
| 330 | 20230919 | 132300 | 88336641700 | 26400 | 26400 | 26450 | 26350 | 8917 |
| 331 | 20230919 | 132200 | 88101316050 | 26400 | 26300 | 26450 | 26250 | 15103 |
| 332 | 20230919 | 132100 | 87703286650 | 26300 | 26550 | 26600 | 26250 | 14771 |
| 333 | 20230919 | 132000 | 87313231650 | 26550 | 26650 | 26650 | 26550 | 3907 |
| 334 | 20230919 | 131900 | 87209317100 | 26600 | 26650 | 26700 | 26600 | 6206 |
| 335 | 20230919 | 131800 | 87044034050 | 26650 | 26500 | 26700 | 26500 | 8159 |
| 336 | 20230919 | 131700 | 86826862350 | 26550 | 26500 | 26600 | 26300 | 34887 |
| 337 | 20230919 | 131600 | 85902598950 | 26450 | 26700 | 26700 | 26450 | 32634 |
| 338 | 20230919 | 131500 | 85036156150 | 26700 | 26750 | 26850 | 26650 | 11251 |
| 339 | 20230919 | 131400 | 84735456400 | 26700 | 26800 | 26800 | 26700 | 13084 |
| 340 | 20230919 | 131300 | 84385762900 | 26800 | 26900 | 26900 | 26800 | 5591 |
| 341 | 20230919 | 131200 | 84235766400 | 26900 | 26850 | 26900 | 26850 | 2342 |
| 342 | 20230919 | 131100 | 84172849300 | 26900 | 26900 | 26900 | 26800 | 6767 |
| 343 | 20230919 | 131000 | 83991127700 | 26850 | 26850 | 26900 | 26750 | 6626 |
| 344 | 20230919 | 130900 | 83813361750 | 26850 | 26900 | 26900 | 26800 | 4120 |
| 345 | 20230919 | 130800 | 83702714800 | 26850 | 26800 | 26950 | 26650 | 22333 |
| 346 | 20230919 | 130700 | 83105252600 | 26750 | 27050 | 27100 | 26750 | 42207 |
| 347 | 20230919 | 130600 | 81967847850 | 27100 | 27050 | 27100 | 27000 | 7984 |
| 348 | 20230919 | 130500 | 81751901600 | 27050 | 27100 | 27100 | 27000 | 14213 |
| 349 | 20230919 | 130400 | 81367525900 | 27100 | 27100 | 27150 | 27050 | 6030 |
| 350 | 20230919 | 130300 | 81204172050 | 27100 | 27200 | 27250 | 27050 | 8320 |
| 351 | 20230919 | 130200 | 80978636900 | 27150 | 27050 | 27200 | 27000 | 8454 |
| 352 | 20230919 | 130100 | 80749766600 | 27050 | 27150 | 27150 | 27000 | 26508 |
| 353 | 20230919 | 130000 | 80032289350 | 27150 | 27250 | 27250 | 27150 | 16685 |
| 354 | 20230919 | 125900 | 79578757900 | 27300 | 27300 | 27350 | 27200 | 10080 |
| 355 | 20230919 | 125800 | 79303916500 | 27300 | 27350 | 27350 | 27300 | 2282 |
| 356 | 20230919 | 125700 | 79241565600 | 27350 | 27300 | 27350 | 27250 | 1970 |
| 357 | 20230919 | 125600 | 79187750050 | 27300 | 27300 | 27350 | 27250 | 1753 |
| 358 | 20230919 | 125500 | 79139890850 | 27350 | 27300 | 27350 | 27250 | 3428 |
| 359 | 20230919 | 125400 | 79046286750 | 27300 | 27250 | 27400 | 27250 | 2459 |
| 360 | 20230919 | 125300 | 78979163900 | 27250 | 27400 | 27400 | 27250 | 12896 |
| 361 | 20230919 | 125200 | 78626972250 | 27400 | 27400 | 27450 | 27350 | 3169 |
| 362 | 20230919 | 125100 | 78540239150 | 27400 | 27400 | 27450 | 27350 | 4403 |
| 363 | 20230919 | 125000 | 78419602900 | 27400 | 27500 | 27550 | 27350 | 10198 |
| 364 | 20230919 | 124900 | 78139870350 | 27500 | 27550 | 27550 | 27500 | 661 |
| 365 | 20230919 | 124800 | 78121688350 | 27550 | 27500 | 27550 | 27500 | 2005 |
| 366 | 20230919 | 124700 | 78066526850 | 27500 | 27600 | 27600 | 27500 | 5503 |
| 367 | 20230919 | 124600 | 77915084150 | 27600 | 27600 | 27700 | 27550 | 1202 |
| 368 | 20230919 | 124500 | 77881893750 | 27600 | 27750 | 27750 | 27600 | 8202 |
| 369 | 20230919 | 124400 | 77655322000 | 27750 | 27800 | 27850 | 27750 | 2697 |
| 370 | 20230919 | 124300 | 77580281900 | 27850 | 27800 | 27850 | 27750 | 4286 |
| 371 | 20230919 | 124200 | 77461175050 | 27750 | 27750 | 27800 | 27700 | 1854 |
| 372 | 20230919 | 124100 | 77409720200 | 27750 | 27750 | 27750 | 27700 | 1307 |
| 373 | 20230919 | 124000 | 77373458150 | 27750 | 27700 | 27750 | 27700 | 1944 |
| 374 | 20230919 | 123900 | 77319602650 | 27700 | 27650 | 27700 | 27650 | 2058 |
| 375 | 20230919 | 123800 | 77262596300 | 27700 | 27700 | 27700 | 27650 | 237 |
| 376 | 20230919 | 123700 | 77256037650 | 27700 | 27700 | 27700 | 27600 | 1358 |
| 377 | 20230919 | 123600 | 77218475800 | 27700 | 27650 | 27700 | 27650 | 3937 |
| 378 | 20230919 | 123500 | 77109493500 | 27700 | 27700 | 27700 | 27650 | 520 |
| 379 | 20230919 | 123400 | 77095101550 | 27650 | 27600 | 27700 | 27600 | 1822 |
| 380 | 20230919 | 123300 | 77044759600 | 27650 | 27600 | 27650 | 27550 | 1982 |
| 381 | 20230919 | 123200 | 76990034250 | 27600 | 27550 | 27600 | 27500 | 1805 |
| 382 | 20230919 | 123100 | 76940304400 | 27550 | 27550 | 27550 | 27500 | 2352 |
| 383 | 20230919 | 123000 | 76875582450 | 27550 | 27550 | 27600 | 27500 | 3567 |
| 384 | 20230919 | 122900 | 76777401500 | 27500 | 27600 | 27600 | 27500 | 2515 |
| 385 | 20230919 | 122800 | 76708120200 | 27550 | 27600 | 27600 | 27550 | 1649 |
| 386 | 20230919 | 122700 | 76662645750 | 27600 | 27600 | 27600 | 27550 | 367 |
| 387 | 20230919 | 122600 | 76652533650 | 27550 | 27600 | 27600 | 27550 | 1691 |
| 388 | 20230919 | 122500 | 76605898250 | 27600 | 27600 | 27600 | 27550 | 366 |
| 389 | 20230919 | 122400 | 76595813250 | 27600 | 27650 | 27650 | 27550 | 3598 |
| 390 | 20230919 | 122300 | 76496526300 | 27650 | 27650 | 27650 | 27600 | 544 |
| 391 | 20230919 | 122200 | 76481506650 | 27600 | 27650 | 27650 | 27600 | 1807 |
| 392 | 20230919 | 122100 | 76431630500 | 27550 | 27600 | 27650 | 27550 | 1343 |
| 393 | 20230919 | 122000 | 76394587850 | 27600 | 27600 | 27650 | 27600 | 1211 |
| 394 | 20230919 | 121900 | 76361161600 | 27600 | 27600 | 27650 | 27600 | 3259 |
| 395 | 20230919 | 121800 | 76271194750 | 27600 | 27650 | 27650 | 27600 | 848 |
| 396 | 20230919 | 121700 | 76247783950 | 27600 | 27600 | 27650 | 27600 | 633 |
| 397 | 20230919 | 121600 | 76230289000 | 27600 | 27600 | 27650 | 27600 | 805 |
| 398 | 20230919 | 121500 | 76208056200 | 27650 | 27600 | 27650 | 27600 | 1371 |
| 399 | 20230919 | 121400 | 76170209850 | 27600 | 27650 | 27650 | 27600 | 796 |
| 400 | 20230919 | 121300 | 76148231650 | 27650 | 27650 | 27650 | 27600 | 572 |
| 401 | 20230919 | 121200 | 76132429450 | 27650 | 27750 | 27750 | 27600 | 2264 |
| 402 | 20230919 | 121100 | 76069841650 | 27700 | 27750 | 27750 | 27700 | 536 |
| 403 | 20230919 | 121000 | 76054989900 | 27750 | 27700 | 27750 | 27650 | 1957 |
| 404 | 20230919 | 120900 | 76000847950 | 27700 | 27700 | 27700 | 27650 | 966 |
| 405 | 20230919 | 120800 | 75974094450 | 27700 | 27700 | 27700 | 27650 | 1489 |
| 406 | 20230919 | 120700 | 75932895150 | 27700 | 27650 | 27750 | 27650 | 1178 |
| 407 | 20230919 | 120600 | 75900267750 | 27700 | 27700 | 27700 | 27650 | 1041 |
| 408 | 20230919 | 120500 | 75871464500 | 27700 | 27650 | 27700 | 27650 | 262 |
| 409 | 20230919 | 120400 | 75864218750 | 27650 | 27700 | 27700 | 27650 | 1081 |
| 410 | 20230919 | 120300 | 75834289650 | 27700 | 27700 | 27700 | 27650 | 692 |
| 411 | 20230919 | 120200 | 75815130350 | 27650 | 27600 | 27700 | 27600 | 1871 |
| 412 | 20230919 | 120100 | 75763371850 | 27600 | 27600 | 27650 | 27600 | 1247 |
| 413 | 20230919 | 120000 | 75728942500 | 27600 | 27600 | 27600 | 27550 | 1244 |
| 414 | 20230919 | 115900 | 75694622100 | 27550 | 27650 | 27700 | 27500 | 8628 |
| 415 | 20230919 | 115800 | 75456753750 | 27700 | 27750 | 27750 | 27600 | 2729 |
| 416 | 20230919 | 115700 | 75381222750 | 27750 | 27800 | 27800 | 27700 | 1007 |
| 417 | 20230919 | 115600 | 75353279800 | 27800 | 27850 | 27850 | 27700 | 2999 |
| 418 | 20230919 | 115500 | 75270051450 | 27750 | 27850 | 27850 | 27750 | 4034 |
| 419 | 20230919 | 115400 | 75157793400 | 27850 | 27850 | 27850 | 27800 | 319 |
| 420 | 20230919 | 115300 | 75148914350 | 27800 | 27750 | 27850 | 27750 | 1605 |
| 421 | 20230919 | 115200 | 75104305700 | 27750 | 27750 | 27850 | 27750 | 309 |
| 422 | 20230919 | 115100 | 75095713550 | 27750 | 27950 | 27950 | 27750 | 3822 |
| 423 | 20230919 | 115000 | 74989239700 | 27950 | 27900 | 28000 | 27850 | 6137 |
| 424 | 20230919 | 114900 | 74817654750 | 27900 | 27850 | 27950 | 27800 | 13693 |
| 425 | 20230919 | 114800 | 74435726600 | 27850 | 27800 | 27850 | 27750 | 2959 |
| 426 | 20230919 | 114700 | 74353441350 | 27800 | 27800 | 27850 | 27750 | 4122 |
| 427 | 20230919 | 114600 | 74238844200 | 27800 | 27700 | 27850 | 27650 | 4749 |
| 428 | 20230919 | 114500 | 74107011550 | 27650 | 27600 | 27700 | 27600 | 847 |
| 429 | 20230919 | 114400 | 74083588000 | 27600 | 27650 | 27650 | 27600 | 865 |
| 430 | 20230919 | 114300 | 74059705450 | 27600 | 27700 | 27700 | 27600 | 938 |
| 431 | 20230919 | 114200 | 74033765650 | 27700 | 27650 | 27700 | 27600 | 1227 |
| 432 | 20230919 | 114100 | 73999876300 | 27650 | 27600 | 27700 | 27600 | 5617 |
| 433 | 20230919 | 114000 | 73844503700 | 27650 | 27550 | 27650 | 27550 | 1624 |
| 434 | 20230919 | 113900 | 73799694650 | 27550 | 27500 | 27600 | 27500 | 803 |
| 435 | 20230919 | 113800 | 73777598300 | 27500 | 27550 | 27600 | 27500 | 1837 |
| 436 | 20230919 | 113700 | 73726989200 | 27550 | 27550 | 27600 | 27550 | 1668 |
| 437 | 20230919 | 113600 | 73681034600 | 27550 | 27500 | 27550 | 27500 | 997 |
| 438 | 20230919 | 113500 | 73653602400 | 27500 | 27550 | 27550 | 27500 | 1029 |
| 439 | 20230919 | 113400 | 73625287300 | 27500 | 27550 | 27550 | 27500 | 1702 |
| 440 | 20230919 | 113300 | 73578475050 | 27550 | 27550 | 27550 | 27450 | 3187 |
| 441 | 20230919 | 113200 | 73490771750 | 27550 | 27300 | 27550 | 27300 | 9000 |
| 442 | 20230919 | 113100 | 73244280950 | 27350 | 27400 | 27400 | 27300 | 4586 |
| 443 | 20230919 | 113000 | 73118754300 | 27400 | 27350 | 27450 | 27350 | 4530 |
| 444 | 20230919 | 112900 | 72994674200 | 27350 | 27400 | 27400 | 27300 | 4176 |
| 445 | 20230919 | 112800 | 72880458750 | 27400 | 27400 | 27450 | 27350 | 5360 |
| 446 | 20230919 | 112700 | 72733623850 | 27400 | 27500 | 27500 | 27400 | 1871 |
| 447 | 20230919 | 112600 | 72682254150 | 27500 | 27550 | 27550 | 27500 | 2260 |
| 448 | 20230919 | 112500 | 72620092700 | 27500 | 27350 | 27600 | 27350 | 10459 |
| 449 | 20230919 | 112400 | 72333272800 | 27350 | 27500 | 27500 | 27350 | 13599 |
| 450 | 20230919 | 112300 | 71960758650 | 27500 | 27500 | 27550 | 27500 | 12469 |
| 451 | 20230919 | 112200 | 71617830250 | 27500 | 27550 | 27600 | 27500 | 2811 |
| 452 | 20230919 | 112100 | 71540409700 | 27500 | 27500 | 27600 | 27500 | 6005 |
| 453 | 20230919 | 112000 | 71375190800 | 27600 | 27600 | 27600 | 27550 | 6308 |
| 454 | 20230919 | 111900 | 71201294950 | 27550 | 27550 | 27600 | 27550 | 1147 |
| 455 | 20230919 | 111800 | 71169692750 | 27550 | 27550 | 27600 | 27500 | 2632 |
| 456 | 20230919 | 111700 | 71097202800 | 27550 | 27600 | 27600 | 27500 | 6517 |
| 457 | 20230919 | 111600 | 70917740750 | 27550 | 27650 | 27650 | 27550 | 3341 |
| 458 | 20230919 | 111500 | 70825578650 | 27650 | 27700 | 27700 | 27600 | 3877 |
| 459 | 20230919 | 111400 | 70718451350 | 27700 | 27650 | 27700 | 27650 | 1279 |
| 460 | 20230919 | 111300 | 70683070400 | 27650 | 27650 | 27700 | 27600 | 1749 |
| 461 | 20230919 | 111200 | 70634732450 | 27650 | 27550 | 27700 | 27550 | 1724 |
| 462 | 20230919 | 111100 | 70587153650 | 27550 | 27600 | 27600 | 27500 | 6018 |
| 463 | 20230919 | 111000 | 70421373550 | 27600 | 27700 | 27700 | 27550 | 2946 |
| 464 | 20230919 | 110900 | 70340016250 | 27750 | 27750 | 27750 | 27600 | 4836 |
| 465 | 20230919 | 110800 | 70206187350 | 27750 | 27600 | 27750 | 27600 | 3312 |
| 466 | 20230919 | 110700 | 70114507750 | 27600 | 27600 | 27600 | 27550 | 3895 |
| 467 | 20230919 | 110600 | 70007156200 | 27600 | 27600 | 27650 | 27550 | 4362 |
| 468 | 20230919 | 110500 | 69886823150 | 27550 | 27650 | 27650 | 27550 | 3033 |
| 469 | 20230919 | 110400 | 69803107150 | 27650 | 27600 | 27650 | 27550 | 3555 |
| 470 | 20230919 | 110300 | 69705018700 | 27550 | 27650 | 27650 | 27550 | 8687 |
| 471 | 20230919 | 110200 | 69465481900 | 27650 | 27700 | 27700 | 27600 | 4334 |
| 472 | 20230919 | 110100 | 69345731950 | 27650 | 27700 | 27750 | 27650 | 4387 |
| 473 | 20230919 | 110000 | 69224323850 | 27700 | 27800 | 27850 | 27700 | 14337 |
| 474 | 20230919 | 105900 | 68825940000 | 27800 | 27850 | 27850 | 27800 | 2300 |
| 475 | 20230919 | 105800 | 68761986700 | 27800 | 27850 | 27900 | 27800 | 3100 |
| 476 | 20230919 | 105700 | 68675661750 | 27850 | 27900 | 27900 | 27850 | 1469 |
| 477 | 20230919 | 105600 | 68634736450 | 27900 | 27900 | 27950 | 27900 | 1707 |
| 478 | 20230919 | 105500 | 68587105350 | 27900 | 27900 | 27950 | 27900 | 844 |
| 479 | 20230919 | 105400 | 68563555150 | 27900 | 27900 | 27950 | 27900 | 2593 |
| 480 | 20230919 | 105300 | 68491205350 | 27900 | 27900 | 27950 | 27900 | 1755 |
| 481 | 20230919 | 105200 | 68442198050 | 27900 | 28000 | 28000 | 27900 | 2078 |
| 482 | 20230919 | 105100 | 68384145400 | 27950 | 27950 | 28000 | 27950 | 3406 |
| 483 | 20230919 | 105000 | 68288877300 | 28000 | 28000 | 28000 | 27950 | 1526 |
| 484 | 20230919 | 104900 | 68246163850 | 28000 | 27950 | 28000 | 27950 | 2037 |
| 485 | 20230919 | 104800 | 68189193700 | 27950 | 27900 | 27950 | 27850 | 2836 |
| 486 | 20230919 | 104700 | 68110041550 | 27900 | 27850 | 27900 | 27800 | 1513 |
| 487 | 20230919 | 104600 | 68067933550 | 27850 | 27800 | 27900 | 27800 | 2407 |
| 488 | 20230919 | 104500 | 68000868750 | 27850 | 27750 | 27950 | 27700 | 3651 |
| 489 | 20230919 | 104400 | 67899153950 | 27750 | 27700 | 27750 | 27700 | 1290 |
| 490 | 20230919 | 104300 | 67863398150 | 27700 | 27800 | 27800 | 27700 | 2309 |
| 491 | 20230919 | 104200 | 67799375750 | 27800 | 27750 | 27800 | 27750 | 1334 |
| 492 | 20230919 | 104100 | 67762337700 | 27800 | 27750 | 27850 | 27750 | 3988 |
| 493 | 20230919 | 104000 | 67651510500 | 27800 | 27750 | 27800 | 27750 | 2010 |
| 494 | 20230919 | 103900 | 67595645400 | 27800 | 27850 | 27850 | 27750 | 4349 |
| 495 | 20230919 | 103800 | 67474831800 | 27850 | 27900 | 27900 | 27800 | 2598 |
| 496 | 20230919 | 103700 | 67402462300 | 27900 | 27850 | 27900 | 27800 | 6739 |
| 497 | 20230919 | 103600 | 67214654750 | 27800 | 27850 | 27850 | 27750 | 4696 |
| 498 | 20230919 | 103500 | 67084042650 | 27750 | 27650 | 27850 | 27600 | 11285 |
| 499 | 20230919 | 103400 | 66771474850 | 27600 | 27550 | 27700 | 27550 | 5098 |
| 500 | 20230919 | 103300 | 66630776850 | 27550 | 27550 | 27600 | 27500 | 11961 |
| 501 | 20230919 | 103200 | 66301356500 | 27600 | 27650 | 27700 | 27550 | 6648 |
| 502 | 20230919 | 103100 | 66117833950 | 27650 | 27700 | 27750 | 27650 | 4714 |
| 503 | 20230919 | 103000 | 65987188900 | 27750 | 27750 | 27850 | 27750 | 6194 |
| 504 | 20230919 | 102900 | 65815083150 | 27800 | 27650 | 27800 | 27650 | 3742 |
| 505 | 20230919 | 102800 | 65711327300 | 27650 | 27600 | 27750 | 27550 | 18992 |
| 506 | 20230919 | 102700 | 65186523900 | 27550 | 27700 | 27700 | 27550 | 24502 |
| 507 | 20230919 | 102600 | 64510202750 | 27700 | 27800 | 27800 | 27700 | 6849 |
| 508 | 20230919 | 102500 | 64320263700 | 27800 | 27800 | 27850 | 27800 | 3148 |
| 509 | 20230919 | 102400 | 64232740750 | 27800 | 27750 | 27850 | 27700 | 2820 |
| 510 | 20230919 | 102300 | 64154415350 | 27750 | 27850 | 27850 | 27700 | 6709 |
| 511 | 20230919 | 102200 | 63968114950 | 27850 | 27900 | 27900 | 27800 | 4579 |
| 512 | 20230919 | 102100 | 63840581300 | 27900 | 27800 | 27900 | 27750 | 5035 |
| 513 | 20230919 | 102000 | 63700640400 | 27750 | 27850 | 27850 | 27750 | 9176 |
| 514 | 20230919 | 101900 | 63445524700 | 27850 | 27900 | 27900 | 27850 | 3339 |
| 515 | 20230919 | 101800 | 63352492100 | 27900 | 27900 | 27900 | 27850 | 3351 |
| 516 | 20230919 | 101700 | 63259120650 | 27900 | 27900 | 27900 | 27850 | 5285 |
| 517 | 20230919 | 101600 | 63111869500 | 27850 | 28150 | 28150 | 27850 | 11097 |
| 518 | 20230919 | 101500 | 62801301800 | 28150 | 28250 | 28350 | 28100 | 8359 |
| 519 | 20230919 | 101400 | 62565660850 | 28300 | 28100 | 28400 | 28050 | 6447 |
| 520 | 20230919 | 101300 | 62384042150 | 28100 | 28000 | 28100 | 27950 | 5043 |
| 521 | 20230919 | 101200 | 62242833050 | 28000 | 27900 | 28100 | 27850 | 8308 |
| 522 | 20230919 | 101100 | 62010206100 | 27900 | 27950 | 28000 | 27850 | 11173 |
| 523 | 20230919 | 101000 | 61698362350 | 27950 | 27800 | 27950 | 27800 | 9244 |
| 524 | 20230919 | 100900 | 61440999700 | 27850 | 27950 | 27950 | 27700 | 29453 |
| 525 | 20230919 | 100800 | 60622152700 | 27950 | 27950 | 28000 | 27850 | 9062 |
| 526 | 20230919 | 100700 | 60369121400 | 27950 | 28000 | 28000 | 27900 | 4934 |
| 527 | 20230919 | 100600 | 60231255100 | 28000 | 28000 | 28100 | 27850 | 15052 |
| 528 | 20230919 | 100500 | 59810609150 | 28050 | 28050 | 28100 | 28000 | 4601 |
| 529 | 20230919 | 100400 | 59681570800 | 28050 | 28050 | 28100 | 28000 | 8661 |
| 530 | 20230919 | 100300 | 59438844100 | 28050 | 28000 | 28150 | 27800 | 23964 |
| 531 | 20230919 | 100200 | 58768645950 | 28000 | 28150 | 28200 | 28000 | 18413 |
| 532 | 20230919 | 100100 | 58251978300 | 28150 | 28200 | 28250 | 28100 | 9017 |
| 533 | 20230919 | 100000 | 57998058950 | 28200 | 28300 | 28300 | 28150 | 4700 |
| 534 | 20230919 | 095900 | 57865413900 | 28300 | 28150 | 28300 | 28100 | 9072 |
| 535 | 20230919 | 095800 | 57609963600 | 28100 | 28150 | 28150 | 28050 | 14813 |
| 536 | 20230919 | 095700 | 57193915950 | 28100 | 28150 | 28300 | 28100 | 9402 |
| 537 | 20230919 | 095600 | 56928964500 | 28100 | 28200 | 28250 | 28000 | 25256 |
| 538 | 20230919 | 095500 | 56219708600 | 28250 | 28450 | 28450 | 28200 | 12438 |
| 539 | 20230919 | 095400 | 55868240150 | 28450 | 28500 | 28600 | 28450 | 4493 |
| 540 | 20230919 | 095300 | 55740244650 | 28550 | 28650 | 28700 | 28500 | 10144 |
| 541 | 20230919 | 095200 | 55449689400 | 28650 | 28450 | 28750 | 28400 | 24173 |
| 542 | 20230919 | 095100 | 54758655450 | 28500 | 28350 | 28500 | 28250 | 19448 |
| 543 | 20230919 | 095000 | 54206990750 | 28300 | 28400 | 28400 | 28150 | 19715 |
| 544 | 20230919 | 094900 | 53649894750 | 28350 | 28450 | 28450 | 28350 | 9246 |
| 545 | 20230919 | 094800 | 53387304450 | 28450 | 28500 | 28600 | 28450 | 8965 |
| 546 | 20230919 | 094700 | 53131792050 | 28450 | 28500 | 28550 | 28450 | 5390 |
| 547 | 20230919 | 094600 | 52978190650 | 28450 | 28400 | 28550 | 28300 | 23939 |
| 548 | 20230919 | 094500 | 52297731550 | 28400 | 28700 | 28800 | 28400 | 15962 |
| 549 | 20230919 | 094400 | 51841716350 | 28750 | 28550 | 28900 | 28550 | 7619 |
| 550 | 20230919 | 094300 | 51622816500 | 28550 | 28800 | 28850 | 28550 | 15277 |
| 551 | 20230919 | 094200 | 51184283150 | 28850 | 29050 | 29100 | 28850 | 9620 |
| 552 | 20230919 | 094100 | 50905571450 | 29000 | 29150 | 29200 | 29000 | 17686 |
| 553 | 20230919 | 094000 | 50390707450 | 29150 | 28900 | 29150 | 28900 | 6062 |
| 554 | 20230919 | 093900 | 50214833000 | 29000 | 28900 | 29000 | 28800 | 14580 |
| 555 | 20230919 | 093800 | 49793629800 | 28900 | 28750 | 28900 | 28700 | 12013 |
| 556 | 20230919 | 093700 | 49447844950 | 28750 | 28850 | 28900 | 28450 | 41741 |
| 557 | 20230919 | 093600 | 48252481350 | 28850 | 29200 | 29200 | 28850 | 22831 |
| 558 | 20230919 | 093500 | 47590123900 | 29200 | 29350 | 29350 | 29100 | 12672 |
| 559 | 20230919 | 093400 | 47220123650 | 29350 | 29400 | 29450 | 29300 | 9354 |
| 560 | 20230919 | 093300 | 46945084500 | 29450 | 29150 | 29450 | 29100 | 14306 |
| 561 | 20230919 | 093200 | 46526236800 | 29200 | 29200 | 29250 | 29000 | 18327 |
| 562 | 20230919 | 093100 | 45992307000 | 29200 | 29200 | 29350 | 29100 | 18387 |
| 563 | 20230919 | 093000 | 45455309250 | 29150 | 29300 | 29450 | 29000 | 46028 |
| 564 | 20230919 | 092900 | 44112241150 | 29250 | 29500 | 29550 | 29250 | 24041 |
| 565 | 20230919 | 092800 | 43405702400 | 29500 | 29600 | 29700 | 29500 | 17927 |
| 566 | 20230919 | 092700 | 42875331400 | 29600 | 29900 | 29950 | 29550 | 18486 |
| 567 | 20230919 | 092600 | 42325694250 | 29900 | 29650 | 29950 | 29650 | 20915 |
| 568 | 20230919 | 092500 | 41701734750 | 29650 | 29550 | 29700 | 29450 | 18495 |
| 569 | 20230919 | 092400 | 41155720450 | 29500 | 29950 | 30050 | 29350 | 31378 |
| 570 | 20230919 | 092300 | 40223713450 | 29950 | 29700 | 30100 | 29650 | 36312 |
| 571 | 20230919 | 092200 | 39135783150 | 29650 | 29350 | 29700 | 29300 | 38053 |
| 572 | 20230919 | 092100 | 38012305950 | 29400 | 29850 | 29850 | 29100 | 72559 |
| 573 | 20230919 | 092000 | 35872461050 | 29800 | 30150 | 30450 | 29800 | 74118 |
| 574 | 20230919 | 091900 | 33640212950 | 30200 | 30100 | 30350 | 29650 | 104173 |
| 575 | 20230919 | 091800 | 30514115250 | 30100 | 29600 | 30450 | 29500 | 145004 |
| 576 | 20230919 | 091700 | 26167765900 | 29650 | 29150 | 29650 | 29150 | 123816 |
| 577 | 20230919 | 091600 | 22534087000 | 29250 | 29000 | 29250 | 28700 | 81244 |
| 578 | 20230919 | 091500 | 20178519800 | 29050 | 28650 | 29050 | 28500 | 56813 |
| 579 | 20230919 | 091400 | 18541487950 | 28700 | 28400 | 28700 | 28100 | 34075 |
| 580 | 20230919 | 091300 | 17574840000 | 28400 | 28000 | 28400 | 27950 | 14688 |
| 581 | 20230919 | 091200 | 17161478400 | 28000 | 28300 | 28400 | 27950 | 26537 |
| 582 | 20230919 | 091100 | 16415705150 | 28300 | 28700 | 28750 | 28050 | 30500 |
| 583 | 20230919 | 091000 | 15550648700 | 28800 | 28450 | 28800 | 28250 | 41266 |
| 584 | 20230919 | 090900 | 14373517000 | 28450 | 28050 | 28600 | 27900 | 46380 |
| 585 | 20230919 | 090800 | 13060535500 | 27850 | 28000 | 28050 | 27750 | 22963 |
| 586 | 20230919 | 090700 | 12420279750 | 28000 | 27950 | 28450 | 27850 | 36618 |
| 587 | 20230919 | 090600 | 11392519300 | 27950 | 27100 | 28150 | 27050 | 81976 |
| 588 | 20230919 | 090500 | 9134927200 | 27050 | 27500 | 27500 | 27050 | 50600 |
| 589 | 20230919 | 090400 | 7755909000 | 27500 | 27350 | 27550 | 27200 | 51528 |
| 590 | 20230919 | 090300 | 6344910700 | 27300 | 27750 | 27800 | 27200 | 75625 |
| 591 | 20230919 | 090200 | 4263899150 | 27650 | 28050 | 28250 | 27600 | 43223 |
| 592 | 20230919 | 090100 | 3057946050 | 28000 | 28350 | 28700 | 27800 | 48468 |
| 593 | 20230919 | 090000 | 1693073450 | 28200 | 28200 | 28500 | 27850 | 59743 |