32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 3 | 20230914 | 184300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20230914 | 184200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20230914 | 184100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20230914 | 184000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20230914 | 183900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20230914 | 183800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20230914 | 183700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20230914 | 183600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20230914 | 183500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20230914 | 183400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20230914 | 183300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20230914 | 183200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20230914 | 183100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20230914 | 183000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20230914 | 182900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20230914 | 182800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20230914 | 182700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20230914 | 182600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20230914 | 182500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20230914 | 182400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20230914 | 182300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20230914 | 182200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20230914 | 182100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20230914 | 182000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20230914 | 181900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20230914 | 181800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20230914 | 181700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20230914 | 181600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20230914 | 181500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20230914 | 181400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 33 | 20230914 | 181300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20230914 | 181200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20230914 | 181100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20230914 | 181000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20230914 | 180900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20230914 | 180800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20230914 | 180700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20230914 | 180600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20230914 | 180500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20230914 | 180400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20230914 | 180300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20230914 | 180200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20230914 | 180100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20230914 | 180000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20230914 | 175900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20230914 | 175800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20230914 | 175700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20230914 | 175600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20230914 | 175500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20230914 | 175400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20230914 | 175300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20230914 | 175200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20230914 | 175100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20230914 | 175000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20230914 | 174900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20230914 | 174800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20230914 | 174700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20230914 | 174600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20230914 | 174500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20230914 | 174400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 63 | 20230914 | 174300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20230914 | 174200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20230914 | 174100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20230914 | 174000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20230914 | 173900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20230914 | 173800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20230914 | 173700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20230914 | 173600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20230914 | 173500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20230914 | 173400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20230914 | 173300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20230914 | 173200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20230914 | 173100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20230914 | 173000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20230914 | 172900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20230914 | 172800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20230914 | 172700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20230914 | 172600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20230914 | 172500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20230914 | 172400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20230914 | 172300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20230914 | 172200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20230914 | 172100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20230914 | 172000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20230914 | 171900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20230914 | 171800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20230914 | 171700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20230914 | 171600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20230914 | 171500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20230914 | 171400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 93 | 20230914 | 171300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20230914 | 171200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20230914 | 171100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20230914 | 171000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20230914 | 170900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20230914 | 170800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20230914 | 170700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20230914 | 170600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20230914 | 170500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20230914 | 170400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20230914 | 170300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20230914 | 170200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20230914 | 170100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20230914 | 170000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20230914 | 165900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20230914 | 165800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20230914 | 165700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20230914 | 165600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20230914 | 165500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20230914 | 165400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20230914 | 165300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20230914 | 165200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20230914 | 165100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20230914 | 165000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20230914 | 164900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20230914 | 164800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20230914 | 164700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20230914 | 164600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20230914 | 164500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20230914 | 164400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 123 | 20230914 | 164300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20230914 | 164200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20230914 | 164100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20230914 | 164000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20230914 | 163900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20230914 | 163800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20230914 | 163700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20230914 | 163600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20230914 | 163500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20230914 | 163400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20230914 | 163300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20230914 | 163200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20230914 | 163100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20230914 | 163000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20230914 | 162900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20230914 | 162800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20230914 | 162700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20230914 | 162600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20230914 | 162500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20230914 | 162400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20230914 | 162300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20230914 | 162200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20230914 | 162100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20230914 | 162000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20230914 | 161900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20230914 | 161800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20230914 | 161700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20230914 | 161600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20230914 | 161500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20230914 | 161400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 153 | 20230914 | 161300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20230914 | 161200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20230914 | 161100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20230914 | 161000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20230914 | 160900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20230914 | 160800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20230914 | 160700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20230914 | 160600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20230914 | 160500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20230914 | 160400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20230914 | 160300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20230914 | 160200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20230914 | 160100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20230914 | 160000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20230914 | 155900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20230914 | 155800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20230914 | 155700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20230914 | 155600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20230914 | 155500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20230914 | 155400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20230914 | 155300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20230914 | 155200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20230914 | 155100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20230914 | 155000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20230914 | 154900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20230914 | 154800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20230914 | 154700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20230914 | 154600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20230914 | 154500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20230914 | 154400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 183 | 20230914 | 154300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20230914 | 154200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20230914 | 154100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230914 | 154000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230914 | 153900 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230914 | 153800 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230914 | 153700 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230914 | 153600 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230914 | 153500 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230914 | 153400 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230914 | 153300 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230914 | 153200 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230914 | 153100 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20230914 | 153000 | 347406590250 | 45150 | 45150 | 45150 | 45150 | 6398 |
| 197 | 20230914 | 152900 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20230914 | 152800 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20230914 | 152700 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20230914 | 152600 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20230914 | 152500 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20230914 | 152400 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20230914 | 152300 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20230914 | 152200 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20230914 | 152100 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20230914 | 152000 | 347117720550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20230914 | 151900 | 347117720550 | 45200 | 45600 | 45600 | 45200 | 38228 |
| 208 | 20230914 | 151800 | 345384576050 | 45600 | 45400 | 45600 | 45300 | 37068 |
| 209 | 20230914 | 151700 | 343699284100 | 45500 | 45350 | 45650 | 45350 | 21444 |
| 210 | 20230914 | 151600 | 342724429200 | 45350 | 45400 | 45550 | 45250 | 20453 |
| 211 | 20230914 | 151500 | 341797506950 | 45400 | 45500 | 45850 | 45400 | 45662 |
| 212 | 20230914 | 151400 | 339714894350 | 45500 | 45450 | 45500 | 45400 | 7105 |
| 213 | 20230914 | 151300 | 339391771550 | 45500 | 45700 | 45750 | 45450 | 10300 |
| 214 | 20230914 | 151200 | 338922601300 | 45700 | 45750 | 46050 | 45350 | 32281 |
| 215 | 20230914 | 151100 | 337448070900 | 45500 | 45650 | 45950 | 45400 | 41031 |
| 216 | 20230914 | 151000 | 335575842050 | 45800 | 45550 | 46000 | 45250 | 47702 |
| 217 | 20230914 | 150900 | 333402198200 | 45500 | 45600 | 45900 | 45450 | 28032 |
| 218 | 20230914 | 150800 | 332122868150 | 45550 | 45450 | 45650 | 45400 | 14055 |
| 219 | 20230914 | 150700 | 331483291450 | 45450 | 45400 | 45450 | 45350 | 79 |
| 220 | 20230914 | 150600 | 331479702950 | 45350 | 45900 | 45900 | 45350 | 3596 |
| 221 | 20230914 | 150500 | 331316207250 | 45900 | 45700 | 46000 | 45700 | 3189 |
| 222 | 20230914 | 150400 | 331169867100 | 45700 | 45200 | 45850 | 44750 | 33465 |
| 223 | 20230914 | 150300 | 329655441400 | 45200 | 45550 | 45550 | 45200 | 60529 |
| 224 | 20230914 | 150200 | 326910018500 | 45550 | 45650 | 45950 | 45400 | 15666 |
| 225 | 20230914 | 150100 | 326196642550 | 45650 | 45400 | 45650 | 45400 | 14583 |
| 226 | 20230914 | 150000 | 325533270900 | 45500 | 45500 | 45700 | 45400 | 14417 |
| 227 | 20230914 | 145900 | 324877312950 | 45500 | 45450 | 45550 | 45450 | 19021 |
| 228 | 20230914 | 145800 | 324012097900 | 45500 | 45900 | 46100 | 45450 | 45510 |
| 229 | 20230914 | 145700 | 321931826300 | 45950 | 45950 | 46000 | 45900 | 708 |
| 230 | 20230914 | 145600 | 321899279900 | 45950 | 46000 | 46050 | 45600 | 3960 |
| 231 | 20230914 | 145500 | 321717984550 | 46000 | 45900 | 46050 | 45900 | 1435 |
| 232 | 20230914 | 145400 | 321651978650 | 45950 | 45800 | 45950 | 45750 | 4128 |
| 233 | 20230914 | 145300 | 321462729600 | 45800 | 45650 | 45800 | 45650 | 6353 |
| 234 | 20230914 | 145200 | 321172178600 | 45650 | 45650 | 45650 | 45650 | 1556 |
| 235 | 20230914 | 145100 | 321101147200 | 45650 | 45650 | 45650 | 45650 | 43 |
| 236 | 20230914 | 145000 | 321099184250 | 45650 | 45650 | 45650 | 45650 | 144 |
| 237 | 20230914 | 144900 | 321092610650 | 45650 | 45650 | 45650 | 45650 | 37 |
| 238 | 20230914 | 144800 | 321090921600 | 45650 | 45600 | 45650 | 45550 | 5720 |
| 239 | 20230914 | 144700 | 320830015650 | 45500 | 45600 | 45600 | 45500 | 1823 |
| 240 | 20230914 | 144600 | 320747017800 | 45550 | 45600 | 45600 | 45550 | 176 |
| 241 | 20230914 | 144500 | 320738999400 | 45600 | 45600 | 45600 | 45550 | 252 |
| 242 | 20230914 | 144400 | 320727508400 | 45550 | 45550 | 45550 | 45500 | 256 |
| 243 | 20230914 | 144300 | 320715848950 | 45550 | 45550 | 45550 | 45500 | 199 |
| 244 | 20230914 | 144200 | 320706784850 | 45550 | 45550 | 45550 | 45500 | 249 |
| 245 | 20230914 | 144100 | 320695443700 | 45550 | 45550 | 45550 | 45500 | 65 |
| 246 | 20230914 | 144000 | 320692483400 | 45550 | 45550 | 45550 | 45500 | 135 |
| 247 | 20230914 | 143900 | 320686334500 | 45500 | 45550 | 45550 | 45500 | 158 |
| 248 | 20230914 | 143800 | 320679137750 | 45550 | 45550 | 45550 | 45500 | 1658 |
| 249 | 20230914 | 143700 | 320603616650 | 45550 | 45550 | 45550 | 45500 | 83 |
| 250 | 20230914 | 143600 | 320599837350 | 45550 | 45550 | 45550 | 45500 | 1961 |
| 251 | 20230914 | 143500 | 320510606550 | 45550 | 45550 | 45550 | 45550 | 4529 |
| 252 | 20230914 | 143400 | 320304310600 | 45550 | 45550 | 45550 | 45500 | 137 |
| 253 | 20230914 | 143300 | 320298070350 | 45550 | 45550 | 45550 | 45550 | 58 |
| 254 | 20230914 | 143200 | 320295428450 | 45500 | 45500 | 45550 | 45500 | 1066 |
| 255 | 20230914 | 143100 | 320246919750 | 45550 | 45550 | 45550 | 45550 | 28 |
| 256 | 20230914 | 143000 | 320245644350 | 45550 | 45550 | 45550 | 45500 | 217 |
| 257 | 20230914 | 142900 | 320235767400 | 45550 | 45550 | 45550 | 45500 | 2887 |
| 258 | 20230914 | 142800 | 320104406200 | 45550 | 45550 | 45550 | 45500 | 137 |
| 259 | 20230914 | 142700 | 320098169750 | 45550 | 45550 | 45550 | 45500 | 119 |
| 260 | 20230914 | 142600 | 320092753800 | 45550 | 45700 | 45750 | 45500 | 2726 |
| 261 | 20230914 | 142500 | 319968377300 | 45750 | 46000 | 46000 | 45750 | 656 |
| 262 | 20230914 | 142400 | 319938296400 | 46100 | 45950 | 46150 | 45950 | 9719 |
| 263 | 20230914 | 142300 | 319490414050 | 45950 | 45950 | 46000 | 45950 | 48 |
| 264 | 20230914 | 142200 | 319488208400 | 45900 | 45750 | 45900 | 45700 | 6266 |
| 265 | 20230914 | 142100 | 319201028950 | 45750 | 45750 | 45750 | 45700 | 115 |
| 266 | 20230914 | 142000 | 319195767750 | 45750 | 45750 | 45750 | 45750 | 72 |
| 267 | 20230914 | 141900 | 319192473750 | 45750 | 45750 | 45750 | 45750 | 30 |
| 268 | 20230914 | 141800 | 319191101250 | 45750 | 45750 | 45750 | 45750 | 258 |
| 269 | 20230914 | 141700 | 319179297750 | 45750 | 45650 | 45750 | 45650 | 3519 |
| 270 | 20230914 | 141600 | 319018649800 | 45650 | 45650 | 45650 | 45600 | 72 |
| 271 | 20230914 | 141500 | 319015364200 | 45650 | 45650 | 45650 | 45650 | 47 |
| 272 | 20230914 | 141400 | 319013218650 | 45600 | 45650 | 45650 | 45600 | 1287 |
| 273 | 20230914 | 141300 | 318954473250 | 45650 | 45650 | 45650 | 45650 | 321 |
| 274 | 20230914 | 141200 | 318939819600 | 45600 | 45650 | 45650 | 45600 | 236 |
| 275 | 20230914 | 141100 | 318929056200 | 45650 | 45650 | 45650 | 45600 | 43 |
| 276 | 20230914 | 141000 | 318927093600 | 45650 | 45650 | 45650 | 45600 | 289 |
| 277 | 20230914 | 140900 | 318913913650 | 45650 | 45850 | 45900 | 45500 | 11758 |
| 278 | 20230914 | 140800 | 318377435500 | 45900 | 45600 | 45900 | 45600 | 2079 |
| 279 | 20230914 | 140700 | 318282261400 | 45600 | 45600 | 45600 | 45550 | 310 |
| 280 | 20230914 | 140600 | 318268133600 | 45600 | 45650 | 45800 | 45550 | 9810 |
| 281 | 20230914 | 140500 | 317820038450 | 45700 | 45550 | 45750 | 45550 | 11150 |
| 282 | 20230914 | 140400 | 317311511550 | 45550 | 45450 | 45550 | 45450 | 2074 |
| 283 | 20230914 | 140300 | 317217246250 | 45500 | 45450 | 45500 | 45450 | 271 |
| 284 | 20230914 | 140200 | 317204926750 | 45450 | 45500 | 45550 | 45450 | 10639 |
| 285 | 20230914 | 140100 | 316721281400 | 45550 | 45550 | 45600 | 45500 | 6106 |
| 286 | 20230914 | 140000 | 316443332700 | 45600 | 45750 | 45750 | 45550 | 16594 |
| 287 | 20230914 | 135900 | 315686196200 | 45750 | 45750 | 45750 | 45650 | 7465 |
| 288 | 20230914 | 135800 | 315345051750 | 45750 | 45800 | 45850 | 45700 | 9968 |
| 289 | 20230914 | 135700 | 314888656400 | 45800 | 45850 | 45950 | 45700 | 9284 |
| 290 | 20230914 | 135600 | 314463503550 | 45850 | 45950 | 46000 | 45800 | 4330 |
| 291 | 20230914 | 135500 | 314264978700 | 45950 | 46000 | 46000 | 45900 | 2701 |
| 292 | 20230914 | 135400 | 314140880250 | 46100 | 46050 | 46100 | 46000 | 187 |
| 293 | 20230914 | 135300 | 314132271600 | 46050 | 46050 | 46100 | 45950 | 4004 |
| 294 | 20230914 | 135200 | 313948041100 | 46050 | 46100 | 46100 | 46000 | 5578 |
| 295 | 20230914 | 135100 | 313691206350 | 46100 | 46050 | 46150 | 46050 | 1013 |
| 296 | 20230914 | 135000 | 313644508950 | 46100 | 46250 | 46300 | 46100 | 7952 |
| 297 | 20230914 | 134900 | 313277516300 | 46250 | 46200 | 46250 | 46100 | 2016 |
| 298 | 20230914 | 134800 | 313184521950 | 46150 | 46200 | 46200 | 46100 | 3560 |
| 299 | 20230914 | 134700 | 313020227600 | 46150 | 46200 | 46400 | 46150 | 6895 |
| 300 | 20230914 | 134600 | 312701785700 | 46200 | 46250 | 46400 | 46150 | 7489 |
| 301 | 20230914 | 134500 | 312355522150 | 46250 | 46550 | 46550 | 46200 | 6945 |
| 302 | 20230914 | 134400 | 312033975000 | 46450 | 46600 | 46600 | 46450 | 14724 |
| 303 | 20230914 | 134300 | 311348881800 | 46600 | 46700 | 46700 | 46550 | 8142 |
| 304 | 20230914 | 134200 | 310969477700 | 46700 | 46700 | 46750 | 46650 | 4221 |
| 305 | 20230914 | 134100 | 310772373550 | 46650 | 47150 | 47150 | 46650 | 42861 |
| 306 | 20230914 | 134000 | 308763361000 | 47150 | 47150 | 47150 | 47100 | 208 |
| 307 | 20230914 | 133900 | 308753554050 | 47150 | 47150 | 47150 | 47000 | 21831 |
| 308 | 20230914 | 133800 | 307726423950 | 47150 | 47550 | 47550 | 47150 | 3519 |
| 309 | 20230914 | 133700 | 307559819750 | 47550 | 47550 | 47550 | 47550 | 91 |
| 310 | 20230914 | 133600 | 307555492700 | 47550 | 47500 | 47550 | 47500 | 170 |
| 311 | 20230914 | 133500 | 307547409300 | 47550 | 47550 | 47550 | 47500 | 51 |
| 312 | 20230914 | 133400 | 307544985500 | 47500 | 47600 | 47600 | 47500 | 909 |
| 313 | 20230914 | 133300 | 307501762050 | 47550 | 47600 | 47600 | 47550 | 93 |
| 314 | 20230914 | 133200 | 307497337800 | 47600 | 47650 | 47650 | 47600 | 63 |
| 315 | 20230914 | 133100 | 307494337850 | 47550 | 47650 | 47650 | 47550 | 869 |
| 316 | 20230914 | 133000 | 307452937500 | 47600 | 47650 | 47650 | 47600 | 324 |
| 317 | 20230914 | 132900 | 307437513800 | 47650 | 47600 | 47650 | 47550 | 455 |
| 318 | 20230914 | 132800 | 307415854400 | 47600 | 47600 | 47600 | 47600 | 211 |
| 319 | 20230914 | 132700 | 307405810800 | 47600 | 47650 | 47650 | 47600 | 1766 |
| 320 | 20230914 | 132600 | 307321705700 | 47650 | 47650 | 47650 | 47450 | 1722 |
| 321 | 20230914 | 132500 | 307239656200 | 47600 | 47650 | 47650 | 47600 | 285 |
| 322 | 20230914 | 132400 | 307226077550 | 47650 | 47600 | 47650 | 47600 | 238 |
| 323 | 20230914 | 132300 | 307214747200 | 47600 | 47550 | 47600 | 47550 | 258 |
| 324 | 20230914 | 132200 | 307202479250 | 47550 | 47500 | 47550 | 47450 | 457 |
| 325 | 20230914 | 132100 | 307180767550 | 47500 | 47450 | 47500 | 47400 | 689 |
| 326 | 20230914 | 132000 | 307148061850 | 47400 | 47250 | 47400 | 47250 | 3085 |
| 327 | 20230914 | 131900 | 307001952150 | 47300 | 47100 | 47300 | 47100 | 11514 |
| 328 | 20230914 | 131800 | 306458402000 | 47100 | 47100 | 47100 | 47050 | 6568 |
| 329 | 20230914 | 131700 | 306149322350 | 47150 | 47050 | 47200 | 47050 | 56698 |
| 330 | 20230914 | 131600 | 303478638300 | 47200 | 47100 | 47200 | 47000 | 41693 |
| 331 | 20230914 | 131500 | 301515046350 | 47100 | 47100 | 47350 | 47100 | 11806 |
| 332 | 20230914 | 131400 | 300957739650 | 47150 | 47150 | 47150 | 47000 | 2828 |
| 333 | 20230914 | 131300 | 300824550450 | 47150 | 47200 | 47250 | 47000 | 11248 |
| 334 | 20230914 | 131200 | 300293963650 | 47150 | 47100 | 47200 | 47100 | 7451 |
| 335 | 20230914 | 131100 | 299942547250 | 47000 | 47150 | 47300 | 47000 | 7000 |
| 336 | 20230914 | 131000 | 299612762000 | 47150 | 46950 | 47200 | 46950 | 9030 |
| 337 | 20230914 | 130900 | 299187281600 | 47100 | 47100 | 47200 | 46950 | 11301 |
| 338 | 20230914 | 130800 | 298655380950 | 47150 | 47100 | 47250 | 46950 | 16362 |
| 339 | 20230914 | 130700 | 297885202950 | 47100 | 47200 | 47350 | 46900 | 37818 |
| 340 | 20230914 | 130600 | 296105248100 | 47200 | 47050 | 47500 | 46900 | 59977 |
| 341 | 20230914 | 130500 | 293276276550 | 47000 | 47200 | 47250 | 47000 | 42968 |
| 342 | 20230914 | 130400 | 291253158750 | 47200 | 47400 | 47600 | 47200 | 27344 |
| 343 | 20230914 | 130300 | 289958373000 | 47400 | 47400 | 47550 | 47400 | 3861 |
| 344 | 20230914 | 130200 | 289775201050 | 47400 | 47400 | 47400 | 47350 | 281 |
| 345 | 20230914 | 130100 | 289761889750 | 47350 | 47250 | 47350 | 47150 | 623 |
| 346 | 20230914 | 130000 | 289732400350 | 47050 | 47450 | 47450 | 47050 | 26981 |
| 347 | 20230914 | 125900 | 288459848800 | 47450 | 47200 | 47750 | 47200 | 24777 |
| 348 | 20230914 | 125800 | 287283758100 | 47200 | 47250 | 47300 | 47150 | 22517 |
| 349 | 20230914 | 125700 | 286220680200 | 47300 | 47300 | 47350 | 47100 | 41697 |
| 350 | 20230914 | 125600 | 284253331550 | 47400 | 47650 | 47700 | 47250 | 58521 |
| 351 | 20230914 | 125500 | 281476688350 | 47600 | 47550 | 47650 | 47400 | 5526 |
| 352 | 20230914 | 125400 | 281213809500 | 47650 | 47800 | 47850 | 47250 | 42276 |
| 353 | 20230914 | 125300 | 279204749700 | 47550 | 47700 | 47850 | 47550 | 33726 |
| 354 | 20230914 | 125200 | 277595086900 | 47650 | 47550 | 47700 | 47300 | 45410 |
| 355 | 20230914 | 125100 | 275443148400 | 47550 | 47550 | 47600 | 47300 | 57256 |
| 356 | 20230914 | 125000 | 272729097100 | 47500 | 47650 | 47850 | 47450 | 46219 |
| 357 | 20230914 | 124900 | 270533058300 | 47650 | 47500 | 47650 | 47500 | 9396 |
| 358 | 20230914 | 124800 | 270085726150 | 47450 | 47750 | 47850 | 47450 | 45208 |
| 359 | 20230914 | 124700 | 267935812250 | 47800 | 47900 | 48200 | 47800 | 17898 |
| 360 | 20230914 | 124600 | 267078916100 | 47900 | 48100 | 48100 | 47900 | 23231 |
| 361 | 20230914 | 124500 | 265965238850 | 48050 | 48050 | 48200 | 48000 | 3448 |
| 362 | 20230914 | 124400 | 265799129350 | 48200 | 47900 | 48200 | 47900 | 11192 |
| 363 | 20230914 | 124300 | 265261874050 | 47900 | 48050 | 48050 | 47850 | 2088 |
| 364 | 20230914 | 124200 | 265161855450 | 48050 | 48000 | 48050 | 48000 | 7 |
| 365 | 20230914 | 124100 | 265161519150 | 48000 | 48050 | 48050 | 48000 | 17 |
| 366 | 20230914 | 124000 | 265160702950 | 48050 | 48050 | 48050 | 47950 | 81 |
| 367 | 20230914 | 123900 | 265156814900 | 47950 | 48050 | 48050 | 47950 | 111 |
| 368 | 20230914 | 123800 | 265151487550 | 48050 | 48050 | 48050 | 48050 | 76 |
| 369 | 20230914 | 123700 | 265147835750 | 48050 | 48050 | 48050 | 48050 | 1 |
| 370 | 20230914 | 123600 | 265147787700 | 48050 | 48050 | 48050 | 48050 | 46 |
| 371 | 20230914 | 123500 | 265145577400 | 47950 | 48150 | 48150 | 47900 | 2148 |
| 372 | 20230914 | 123400 | 265042579050 | 48200 | 48200 | 48200 | 48200 | 4 |
| 373 | 20230914 | 123300 | 265042386250 | 48150 | 48150 | 48150 | 48150 | 2 |
| 374 | 20230914 | 123200 | 265042289950 | 48150 | 48050 | 48200 | 48050 | 137 |
| 375 | 20230914 | 123100 | 265035699100 | 48050 | 48050 | 48050 | 48050 | 6 |
| 376 | 20230914 | 123000 | 265035410800 | 48050 | 48000 | 48050 | 48000 | 142 |
| 377 | 20230914 | 122900 | 265028594550 | 48000 | 48000 | 48000 | 48000 | 106 |
| 378 | 20230914 | 122800 | 265023506550 | 48000 | 48000 | 48000 | 48000 | 49 |
| 379 | 20230914 | 122700 | 265021154550 | 48000 | 48000 | 48000 | 48000 | 8 |
| 380 | 20230914 | 122600 | 265020770550 | 48000 | 48000 | 48000 | 48000 | 54 |
| 381 | 20230914 | 122500 | 265018178550 | 48000 | 48000 | 48000 | 48000 | 40 |
| 382 | 20230914 | 122400 | 265016258550 | 48000 | 48000 | 48000 | 48000 | 215 |
| 383 | 20230914 | 122300 | 265005938550 | 48000 | 48050 | 48050 | 48000 | 5 |
| 384 | 20230914 | 122200 | 265005698400 | 48050 | 48000 | 48050 | 47950 | 64 |
| 385 | 20230914 | 122100 | 265002629250 | 48000 | 48050 | 48050 | 48000 | 1523 |
| 386 | 20230914 | 122000 | 264929495750 | 48050 | 48050 | 48050 | 48000 | 17 |
| 387 | 20230914 | 121900 | 264928679450 | 48050 | 48050 | 48050 | 48050 | 7 |
| 388 | 20230914 | 121800 | 264928343100 | 48050 | 48050 | 48050 | 48050 | 210 |
| 389 | 20230914 | 121700 | 264918252600 | 48050 | 48050 | 48050 | 48050 | 41 |
| 390 | 20230914 | 121600 | 264916282550 | 48000 | 48050 | 48050 | 48000 | 35 |
| 391 | 20230914 | 121500 | 264914602050 | 48050 | 48050 | 48050 | 48050 | 8 |
| 392 | 20230914 | 121400 | 264914217650 | 48050 | 48050 | 48050 | 48050 | 5 |
| 393 | 20230914 | 121300 | 264913977400 | 48050 | 48050 | 48050 | 48050 | 52 |
| 394 | 20230914 | 121200 | 264911478800 | 48050 | 48050 | 48050 | 48000 | 33 |
| 395 | 20230914 | 121100 | 264909894500 | 48050 | 48050 | 48050 | 48000 | 11 |
| 396 | 20230914 | 121000 | 264909366200 | 48050 | 48050 | 48050 | 48050 | 38 |
| 397 | 20230914 | 120900 | 264907540300 | 48050 | 48050 | 48050 | 48050 | 33 |
| 398 | 20230914 | 120800 | 264905954650 | 48050 | 48050 | 48050 | 48050 | 315 |
| 399 | 20230914 | 120700 | 264890818900 | 48050 | 48000 | 48050 | 48000 | 7 |
| 400 | 20230914 | 120600 | 264890482800 | 48000 | 48050 | 48050 | 48000 | 131 |
| 401 | 20230914 | 120500 | 264884188450 | 48050 | 48050 | 48050 | 48050 | 18 |
| 402 | 20230914 | 120400 | 264883323550 | 48050 | 48050 | 48050 | 48050 | 7 |
| 403 | 20230914 | 120300 | 264882987200 | 48050 | 48050 | 48050 | 48050 | 8 |
| 404 | 20230914 | 120200 | 264882602800 | 48050 | 48000 | 48050 | 48000 | 1992 |
| 405 | 20230914 | 120100 | 264786888800 | 48000 | 48000 | 48000 | 47950 | 9 |
| 406 | 20230914 | 120000 | 264786456850 | 48000 | 47950 | 48000 | 47950 | 104 |
| 407 | 20230914 | 115900 | 264781469150 | 47950 | 48000 | 48000 | 47950 | 47 |
| 408 | 20230914 | 115800 | 264779213350 | 48000 | 48000 | 48050 | 47900 | 341 |
| 409 | 20230914 | 115700 | 264762840250 | 47850 | 47900 | 48050 | 47850 | 465 |
| 410 | 20230914 | 115600 | 264740553200 | 47900 | 47850 | 47900 | 47850 | 137 |
| 411 | 20230914 | 115500 | 264733997150 | 47850 | 47850 | 47900 | 47850 | 145 |
| 412 | 20230914 | 115400 | 264727051900 | 47900 | 47900 | 47900 | 47900 | 115 |
| 413 | 20230914 | 115300 | 264721543400 | 47900 | 47950 | 47950 | 47900 | 241 |
| 414 | 20230914 | 115200 | 264709999350 | 47950 | 48000 | 48000 | 47950 | 5 |
| 415 | 20230914 | 115100 | 264709759500 | 47900 | 48000 | 48050 | 47900 | 45 |
| 416 | 20230914 | 115000 | 264707598600 | 48050 | 48050 | 48050 | 48000 | 57 |
| 417 | 20230914 | 114900 | 264704861350 | 48050 | 47950 | 48050 | 47950 | 274 |
| 418 | 20230914 | 114800 | 264691701900 | 48000 | 47950 | 48000 | 47950 | 89 |
| 419 | 20230914 | 114700 | 264687434200 | 47950 | 47950 | 48000 | 47850 | 504 |
| 420 | 20230914 | 114600 | 264663302350 | 48000 | 48000 | 48000 | 48000 | 11 |
| 421 | 20230914 | 114500 | 264662774350 | 47900 | 47900 | 47900 | 47900 | 565 |
| 422 | 20230914 | 114400 | 264635710850 | 47900 | 47900 | 47900 | 47850 | 2715 |
| 423 | 20230914 | 114300 | 264505675150 | 47900 | 47850 | 47900 | 47800 | 85 |
| 424 | 20230914 | 114200 | 264501609450 | 47800 | 47900 | 47900 | 47750 | 392 |
| 425 | 20230914 | 114100 | 264482871350 | 48000 | 47750 | 48000 | 47750 | 3652 |
| 426 | 20230914 | 114000 | 264308126200 | 47750 | 47850 | 47900 | 47750 | 5429 |
| 427 | 20230914 | 113900 | 264048582000 | 47900 | 47900 | 47950 | 47900 | 4512 |
| 428 | 20230914 | 113800 | 263832456550 | 47900 | 47950 | 48000 | 47900 | 147 |
| 429 | 20230914 | 113700 | 263825408800 | 47950 | 47950 | 48000 | 47900 | 444 |
| 430 | 20230914 | 113600 | 263804115000 | 47950 | 47900 | 48000 | 47900 | 510 |
| 431 | 20230914 | 113500 | 263779648350 | 47900 | 47950 | 48000 | 47900 | 1301 |
| 432 | 20230914 | 113400 | 263717240700 | 47950 | 48050 | 48050 | 47950 | 1452 |
| 433 | 20230914 | 113300 | 263647542850 | 48050 | 48150 | 48150 | 48000 | 32 |
| 434 | 20230914 | 113200 | 263646005250 | 48150 | 48050 | 48150 | 47900 | 95 |
| 435 | 20230914 | 113100 | 263641442400 | 48150 | 48150 | 48150 | 48150 | 56 |
| 436 | 20230914 | 113000 | 263638746000 | 48200 | 47900 | 48250 | 47850 | 784 |
| 437 | 20230914 | 112900 | 263600981800 | 48050 | 48100 | 48150 | 47850 | 9042 |
| 438 | 20230914 | 112800 | 263167365500 | 48100 | 48150 | 48250 | 48050 | 2488 |
| 439 | 20230914 | 112700 | 263047686650 | 48150 | 48100 | 48150 | 48100 | 37 |
| 440 | 20230914 | 112600 | 263045906100 | 48100 | 48150 | 48150 | 48050 | 468 |
| 441 | 20230914 | 112500 | 263023414350 | 48100 | 48050 | 48100 | 48000 | 604 |
| 442 | 20230914 | 112400 | 262994403750 | 48050 | 48050 | 48200 | 48050 | 661 |
| 443 | 20230914 | 112300 | 262962565150 | 48050 | 48200 | 48350 | 47900 | 21645 |
| 444 | 20230914 | 112200 | 261923665750 | 48400 | 48300 | 48450 | 48250 | 378 |
| 445 | 20230914 | 112100 | 261905421300 | 48250 | 48150 | 48250 | 48150 | 1896 |
| 446 | 20230914 | 112000 | 261814044650 | 48150 | 48500 | 48500 | 48150 | 3058 |
| 447 | 20230914 | 111900 | 261666498050 | 48350 | 48350 | 48400 | 48350 | 119 |
| 448 | 20230914 | 111800 | 261660744150 | 48350 | 48500 | 48500 | 48350 | 1829 |
| 449 | 20230914 | 111700 | 261572207750 | 48550 | 48400 | 48550 | 48400 | 599 |
| 450 | 20230914 | 111600 | 261543183200 | 48400 | 48550 | 48550 | 48400 | 384 |
| 451 | 20230914 | 111500 | 261524584250 | 48550 | 48550 | 48550 | 48300 | 5692 |
| 452 | 20230914 | 111400 | 261248889000 | 48500 | 48900 | 48950 | 48500 | 6617 |
| 453 | 20230914 | 111300 | 260926944700 | 48900 | 49200 | 49250 | 48900 | 5921 |
| 454 | 20230914 | 111200 | 260636500800 | 49250 | 49200 | 49600 | 48700 | 24545 |
| 455 | 20230914 | 111100 | 259429213950 | 49200 | 49600 | 49850 | 49050 | 49983 |
| 456 | 20230914 | 111000 | 256956428100 | 49650 | 49450 | 49750 | 49200 | 47456 |
| 457 | 20230914 | 110900 | 254606635550 | 49500 | 49050 | 49900 | 48950 | 67278 |
| 458 | 20230914 | 110800 | 251269091650 | 49050 | 49650 | 49800 | 49000 | 59932 |
| 459 | 20230914 | 110700 | 248309227350 | 49750 | 49350 | 49800 | 49250 | 44279 |
| 460 | 20230914 | 110600 | 246112319950 | 49600 | 49600 | 49650 | 49150 | 30373 |
| 461 | 20230914 | 110500 | 244610877750 | 49800 | 49850 | 49900 | 49000 | 78678 |
| 462 | 20230914 | 110400 | 240711953300 | 49900 | 49750 | 49900 | 49450 | 49046 |
| 463 | 20230914 | 110300 | 238273260850 | 49800 | 49550 | 49900 | 49450 | 65032 |
| 464 | 20230914 | 110200 | 235039656750 | 49700 | 49700 | 49950 | 49350 | 79953 |
| 465 | 20230914 | 110100 | 231061987650 | 49650 | 48900 | 49750 | 48900 | 61539 |
| 466 | 20230914 | 110000 | 228020967000 | 49050 | 49100 | 49100 | 48850 | 5519 |
| 467 | 20230914 | 105900 | 227750846500 | 49100 | 48800 | 49150 | 48800 | 6408 |
| 468 | 20230914 | 105800 | 227436648150 | 48800 | 49050 | 49100 | 48800 | 7503 |
| 469 | 20230914 | 105700 | 227069681450 | 49050 | 49150 | 49150 | 49000 | 1734 |
| 470 | 20230914 | 105600 | 226984545650 | 49150 | 49100 | 49150 | 49000 | 10420 |
| 471 | 20230914 | 105500 | 226473622000 | 49100 | 49400 | 49500 | 49100 | 10758 |
| 472 | 20230914 | 105400 | 225944352000 | 49350 | 49500 | 49600 | 49350 | 8656 |
| 473 | 20230914 | 105300 | 225515826900 | 49400 | 49300 | 49500 | 49200 | 27659 |
| 474 | 20230914 | 105200 | 224151186350 | 49250 | 49400 | 49400 | 49200 | 12048 |
| 475 | 20230914 | 105100 | 223557103050 | 49400 | 49350 | 49500 | 49300 | 9694 |
| 476 | 20230914 | 105000 | 223078626200 | 49350 | 49350 | 49600 | 49300 | 15098 |
| 477 | 20230914 | 104900 | 222331061400 | 49400 | 49400 | 49400 | 49400 | 2802 |
| 478 | 20230914 | 104800 | 222192642600 | 49350 | 49350 | 49400 | 49350 | 1087 |
| 479 | 20230914 | 104700 | 222138946200 | 49350 | 49450 | 49450 | 49300 | 2029 |
| 480 | 20230914 | 104600 | 222038775400 | 49500 | 49500 | 49500 | 49450 | 3687 |
| 481 | 20230914 | 104500 | 221856425150 | 49450 | 49450 | 49500 | 49350 | 11967 |
| 482 | 20230914 | 104400 | 221264657850 | 49450 | 49850 | 50000 | 49450 | 24555 |
| 483 | 20230914 | 104300 | 220042352400 | 49850 | 49700 | 49850 | 49500 | 34697 |
| 484 | 20230914 | 104200 | 218316622300 | 49750 | 49600 | 49750 | 49600 | 18112 |
| 485 | 20230914 | 104100 | 217416572100 | 49600 | 49450 | 49600 | 49450 | 11873 |
| 486 | 20230914 | 104000 | 216828110650 | 49450 | 49450 | 49500 | 49450 | 2854 |
| 487 | 20230914 | 103900 | 216686847150 | 49450 | 49400 | 49450 | 49400 | 5565 |
| 488 | 20230914 | 103800 | 216411825100 | 49400 | 49300 | 49600 | 49300 | 11471 |
| 489 | 20230914 | 103700 | 215844154800 | 49300 | 49500 | 49500 | 49300 | 7697 |
| 490 | 20230914 | 103600 | 215463830200 | 49500 | 49150 | 49500 | 49100 | 13020 |
| 491 | 20230914 | 103500 | 214821387050 | 49150 | 49200 | 49250 | 49150 | 6525 |
| 492 | 20230914 | 103400 | 214500554600 | 49200 | 49050 | 49250 | 49000 | 20367 |
| 493 | 20230914 | 103300 | 213500315500 | 49050 | 48950 | 49050 | 48800 | 19245 |
| 494 | 20230914 | 103200 | 212559435300 | 48950 | 48700 | 48950 | 48700 | 5179 |
| 495 | 20230914 | 103100 | 212306767650 | 48600 | 49100 | 49500 | 48600 | 24357 |
| 496 | 20230914 | 103000 | 211113474250 | 49500 | 49600 | 49600 | 49050 | 36277 |
| 497 | 20230914 | 102900 | 209324764350 | 49600 | 49550 | 49950 | 49500 | 64095 |
| 498 | 20230914 | 102800 | 206139985150 | 49500 | 49050 | 49550 | 49050 | 45216 |
| 499 | 20230914 | 102700 | 203909451650 | 49050 | 49000 | 49050 | 48900 | 12363 |
| 500 | 20230914 | 102600 | 203303430100 | 49050 | 48700 | 49100 | 48650 | 72359 |
| 501 | 20230914 | 102500 | 199764868150 | 48700 | 48350 | 48750 | 48350 | 29102 |
| 502 | 20230914 | 102400 | 198350615600 | 48350 | 48550 | 48600 | 48100 | 22131 |
| 503 | 20230914 | 102300 | 197282588900 | 48550 | 48700 | 48700 | 48500 | 6707 |
| 504 | 20230914 | 102200 | 196956990550 | 48700 | 48650 | 48750 | 48500 | 36437 |
| 505 | 20230914 | 102100 | 195183369700 | 48650 | 48550 | 48650 | 48250 | 40414 |
| 506 | 20230914 | 102000 | 193222139950 | 48550 | 48000 | 48550 | 47950 | 71056 |
| 507 | 20230914 | 101900 | 189792237300 | 48000 | 48150 | 48200 | 47950 | 45408 |
| 508 | 20230914 | 101800 | 187609797750 | 48150 | 48300 | 48450 | 48150 | 47847 |
| 509 | 20230914 | 101700 | 185298134150 | 48300 | 48200 | 48950 | 48100 | 16004 |
| 510 | 20230914 | 101600 | 184521125550 | 48200 | 48400 | 49600 | 48150 | 90100 |
| 511 | 20230914 | 101500 | 180120014550 | 48400 | 49200 | 50100 | 48400 | 149628 |
| 512 | 20230914 | 101400 | 172759540150 | 49400 | 49000 | 49450 | 48400 | 248740 |
| 513 | 20230914 | 101300 | 160572144500 | 49050 | 48350 | 49050 | 48250 | 236163 |
| 514 | 20230914 | 101200 | 149045662350 | 48200 | 47750 | 48600 | 47400 | 124546 |
| 515 | 20230914 | 101100 | 143048377150 | 47800 | 47900 | 47900 | 47000 | 137593 |
| 516 | 20230914 | 101000 | 136531419450 | 47900 | 48000 | 48000 | 47900 | 7947 |
| 517 | 20230914 | 100900 | 136150557750 | 48000 | 47750 | 48500 | 47750 | 74177 |
| 518 | 20230914 | 100800 | 132586440800 | 47750 | 47750 | 47750 | 47150 | 156957 |
| 519 | 20230914 | 100700 | 125147410550 | 47650 | 47450 | 48600 | 47050 | 144708 |
| 520 | 20230914 | 100600 | 118271001550 | 47250 | 47200 | 48350 | 47150 | 140488 |
| 521 | 20230914 | 100500 | 111582749950 | 47350 | 47600 | 48000 | 47150 | 88339 |
| 522 | 20230914 | 100400 | 107393125250 | 47550 | 47700 | 48000 | 47550 | 29506 |
| 523 | 20230914 | 100300 | 105983934500 | 47750 | 47350 | 48000 | 47350 | 56459 |
| 524 | 20230914 | 100200 | 103289768700 | 47350 | 47750 | 48000 | 47300 | 72553 |
| 525 | 20230914 | 100100 | 99837833150 | 47750 | 47900 | 48900 | 47750 | 135195 |
| 526 | 20230914 | 100000 | 93342346900 | 47900 | 47900 | 48550 | 47850 | 62821 |
| 527 | 20230914 | 095900 | 90313013700 | 47850 | 48300 | 48650 | 47800 | 113769 |
| 528 | 20230914 | 095800 | 84836741200 | 48300 | 49000 | 49150 | 48300 | 106399 |
| 529 | 20230914 | 095700 | 79672850900 | 48800 | 49000 | 49100 | 48700 | 96942 |
| 530 | 20230914 | 095600 | 74930774850 | 49000 | 48850 | 49000 | 48750 | 87899 |
| 531 | 20230914 | 095500 | 70630507850 | 48850 | 48750 | 48850 | 48750 | 31073 |
| 532 | 20230914 | 095400 | 69114090100 | 48700 | 48800 | 48800 | 48550 | 9651 |
| 533 | 20230914 | 095300 | 68643581600 | 48800 | 48800 | 48800 | 48600 | 37518 |
| 534 | 20230914 | 095200 | 66815210100 | 48750 | 48950 | 49000 | 48350 | 56314 |
| 535 | 20230914 | 095100 | 64076943750 | 48750 | 49000 | 49200 | 48750 | 102811 |
| 536 | 20230914 | 095000 | 59039203100 | 49000 | 48450 | 49000 | 48450 | 143959 |
| 537 | 20230914 | 094900 | 52016663950 | 48450 | 48550 | 48750 | 48350 | 52021 |
| 538 | 20230914 | 094800 | 49495706100 | 48500 | 48550 | 48750 | 48350 | 63832 |
| 539 | 20230914 | 094700 | 46393717750 | 48550 | 48750 | 48750 | 48300 | 47196 |
| 540 | 20230914 | 094600 | 44104112500 | 48750 | 48650 | 48800 | 48400 | 53777 |
| 541 | 20230914 | 094500 | 41484805300 | 48650 | 48600 | 48800 | 48200 | 90408 |
| 542 | 20230914 | 094400 | 37095933850 | 48600 | 48400 | 48600 | 48350 | 66904 |
| 543 | 20230914 | 094300 | 33852790750 | 48400 | 48700 | 48750 | 48350 | 66344 |
| 544 | 20230914 | 094200 | 30633907250 | 48750 | 48400 | 48750 | 48350 | 78645 |
| 545 | 20230914 | 094100 | 26812719100 | 48350 | 48750 | 48950 | 48350 | 110045 |
| 546 | 20230914 | 094000 | 21457700750 | 48500 | 48450 | 48900 | 48350 | 83311 |
| 547 | 20230914 | 093900 | 17408552150 | 48500 | 48700 | 48700 | 48450 | 45199 |
| 548 | 20230914 | 093800 | 15214043850 | 48800 | 48450 | 48800 | 48450 | 48780 |
| 549 | 20230914 | 093700 | 12843518400 | 48500 | 48850 | 49000 | 48400 | 69168 |
| 550 | 20230914 | 093600 | 9469645550 | 48900 | 48400 | 48900 | 48350 | 63883 |
| 551 | 20230914 | 093500 | 6363134400 | 48400 | 48800 | 48950 | 48400 | 46519 |
| 552 | 20230914 | 093400 | 4099987800 | 48900 | 48600 | 48900 | 48550 | 31047 |
| 553 | 20230914 | 093300 | 2586650700 | 48650 | 48300 | 48650 | 48300 | 8865 |
| 554 | 20230914 | 093200 | 2156103150 | 48450 | 48100 | 48450 | 48100 | 15309 |
| 555 | 20230914 | 093100 | 1417406150 | 48000 | 48450 | 48450 | 48000 | 25072 |
| 556 | 20230914 | 093000 | 211233850 | 48450 | 48450 | 48450 | 48400 | 43 |
| 557 | 20230914 | 092900 | 209151000 | 48450 | 48450 | 48450 | 48450 | 8 |
| 558 | 20230914 | 092800 | 208763400 | 48400 | 48400 | 48450 | 48400 | 186 |
| 559 | 20230914 | 092700 | 199760850 | 48450 | 48500 | 48500 | 48450 | 32 |
| 560 | 20230914 | 092600 | 198209850 | 48450 | 48450 | 48500 | 48450 | 158 |
| 561 | 20230914 | 092500 | 190554050 | 48500 | 48500 | 48500 | 48500 | 4 |
| 562 | 20230914 | 092400 | 190360050 | 48500 | 48500 | 48500 | 48500 | 4 |
| 563 | 20230914 | 092300 | 190166050 | 48450 | 48500 | 48500 | 48450 | 10 |
| 564 | 20230914 | 092200 | 189681350 | 48500 | 48500 | 48500 | 48500 | 16 |
| 565 | 20230914 | 092100 | 188905350 | 48500 | 48500 | 48500 | 48500 | 5 |
| 566 | 20230914 | 092000 | 188662850 | 48450 | 48450 | 48450 | 48400 | 102 |
| 567 | 20230914 | 091900 | 183724100 | 48450 | 48500 | 48500 | 48450 | 118 |
| 568 | 20230914 | 091800 | 178006750 | 48500 | 48500 | 48500 | 48500 | 29 |
| 569 | 20230914 | 091700 | 176600250 | 48500 | 48450 | 48500 | 48450 | 22 |
| 570 | 20230914 | 091600 | 175533600 | 48450 | 48450 | 48450 | 48400 | 41 |
| 571 | 20230914 | 091500 | 173548200 | 48450 | 48450 | 48450 | 48400 | 456 |
| 572 | 20230914 | 091400 | 151476350 | 48450 | 48450 | 48450 | 48400 | 27 |
| 573 | 20230914 | 091300 | 150168450 | 48450 | 48450 | 48450 | 48400 | 48 |
| 574 | 20230914 | 091200 | 147844450 | 48450 | 48500 | 48500 | 48400 | 63 |
| 575 | 20230914 | 091100 | 144793650 | 48500 | 48500 | 48500 | 48450 | 42 |
| 576 | 20230914 | 091000 | 142757200 | 48500 | 48550 | 48550 | 48450 | 249 |
| 577 | 20230914 | 090900 | 130681600 | 48550 | 48550 | 48550 | 48550 | 5 |
| 578 | 20230914 | 090800 | 130438850 | 48550 | 48550 | 48550 | 48500 | 25 |
| 579 | 20230914 | 090700 | 129226000 | 48550 | 48600 | 48600 | 48550 | 15 |
| 580 | 20230914 | 090600 | 128497700 | 48600 | 48600 | 48600 | 48500 | 24 |
| 581 | 20230914 | 090500 | 127333300 | 48600 | 48600 | 48600 | 48500 | 42 |
| 582 | 20230914 | 090400 | 125295600 | 48650 | 48600 | 48650 | 48500 | 153 |
| 583 | 20230914 | 090300 | 117864100 | 48600 | 48500 | 48600 | 48500 | 834 |
| 584 | 20230914 | 090200 | 77413750 | 48500 | 48500 | 48500 | 48500 | 22 |
| 585 | 20230914 | 090100 | 76346750 | 48500 | 48550 | 48650 | 48500 | 273 |
| 586 | 20230914 | 090000 | 63097100 | 48650 | 48650 | 48650 | 48500 | 1297 |