32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 3 | 20230908 | 184800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230908 | 184700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230908 | 184600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230908 | 184500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230908 | 184400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230908 | 184300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230908 | 184200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230908 | 184100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230908 | 184000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230908 | 183900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230908 | 183800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230908 | 183700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230908 | 183600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230908 | 183500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230908 | 183400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230908 | 183300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230908 | 183200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230908 | 183100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230908 | 183000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230908 | 182900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230908 | 182800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230908 | 182700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230908 | 182600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230908 | 182500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230908 | 182400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230908 | 182300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230908 | 182200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230908 | 182100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230908 | 182000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230908 | 181900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 33 | 20230908 | 181800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230908 | 181700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230908 | 181600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230908 | 181500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230908 | 181400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230908 | 181300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230908 | 181200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230908 | 181100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230908 | 181000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230908 | 180900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230908 | 180800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230908 | 180700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230908 | 180600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230908 | 180500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230908 | 180400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230908 | 180300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230908 | 180200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230908 | 180100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230908 | 180000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230908 | 175900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230908 | 175800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230908 | 175700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230908 | 175600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230908 | 175500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230908 | 175400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230908 | 175300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230908 | 175200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230908 | 175100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230908 | 175000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230908 | 174900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 63 | 20230908 | 174800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230908 | 174700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230908 | 174600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230908 | 174500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230908 | 174400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230908 | 174300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230908 | 174200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230908 | 174100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230908 | 174000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230908 | 173900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230908 | 173800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230908 | 173700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230908 | 173600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230908 | 173500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230908 | 173400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230908 | 173300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230908 | 173200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230908 | 173100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230908 | 173000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230908 | 172900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230908 | 172800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230908 | 172700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230908 | 172600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230908 | 172500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230908 | 172400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230908 | 172300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230908 | 172200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230908 | 172100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230908 | 172000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230908 | 171900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 93 | 20230908 | 171800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230908 | 171700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230908 | 171600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230908 | 171500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230908 | 171400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230908 | 171300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230908 | 171200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230908 | 171100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230908 | 171000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230908 | 170900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230908 | 170800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230908 | 170700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230908 | 170600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230908 | 170500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230908 | 170400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230908 | 170300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230908 | 170200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230908 | 170100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230908 | 170000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230908 | 165900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230908 | 165800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230908 | 165700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230908 | 165600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230908 | 165500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230908 | 165400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230908 | 165300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230908 | 165200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230908 | 165100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230908 | 165000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230908 | 164900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 123 | 20230908 | 164800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230908 | 164700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230908 | 164600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230908 | 164500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230908 | 164400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230908 | 164300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230908 | 164200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230908 | 164100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230908 | 164000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230908 | 163900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230908 | 163800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230908 | 163700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230908 | 163600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230908 | 163500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230908 | 163400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230908 | 163300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230908 | 163200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230908 | 163100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230908 | 163000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230908 | 162900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230908 | 162800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230908 | 162700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230908 | 162600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230908 | 162500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230908 | 162400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230908 | 162300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230908 | 162200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230908 | 162100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230908 | 162000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230908 | 161900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 153 | 20230908 | 161800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230908 | 161700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230908 | 161600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230908 | 161500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230908 | 161400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230908 | 161300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230908 | 161200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230908 | 161100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230908 | 161000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230908 | 160900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230908 | 160800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230908 | 160700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230908 | 160600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230908 | 160500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230908 | 160400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230908 | 160300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230908 | 160200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230908 | 160100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230908 | 160000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230908 | 155900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230908 | 155800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230908 | 155700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230908 | 155600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230908 | 155500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230908 | 155400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230908 | 155300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230908 | 155200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230908 | 155100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230908 | 155000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230908 | 154900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 183 | 20230908 | 154800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230908 | 154700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230908 | 154600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230908 | 154500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230908 | 154400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230908 | 154300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230908 | 154200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230908 | 154100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230908 | 154000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230908 | 153900 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230908 | 153800 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230908 | 153700 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230908 | 153600 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230908 | 153500 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230908 | 153400 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230908 | 153300 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230908 | 153200 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230908 | 153100 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230908 | 153000 | 60682818400 | 32900 | 32900 | 32900 | 32900 | 24496 |
| 202 | 20230908 | 152900 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230908 | 152800 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230908 | 152700 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230908 | 152600 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230908 | 152500 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230908 | 152400 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230908 | 152300 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230908 | 152200 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230908 | 152100 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230908 | 152000 | 59876900000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230908 | 151900 | 59876900000 | 32900 | 32900 | 32950 | 32900 | 10764 |
| 213 | 20230908 | 151800 | 59522499050 | 32900 | 32900 | 32950 | 32900 | 5233 |
| 214 | 20230908 | 151700 | 59350235950 | 32900 | 32850 | 32900 | 32850 | 8379 |
| 215 | 20230908 | 151600 | 59074682850 | 32850 | 32850 | 32900 | 32850 | 6202 |
| 216 | 20230908 | 151500 | 58870811900 | 32900 | 32850 | 32900 | 32850 | 4518 |
| 217 | 20230908 | 151400 | 58722357550 | 32900 | 32850 | 32900 | 32850 | 3847 |
| 218 | 20230908 | 151300 | 58595968650 | 32850 | 32900 | 32900 | 32800 | 6055 |
| 219 | 20230908 | 151200 | 58397067550 | 32900 | 32900 | 32900 | 32850 | 1992 |
| 220 | 20230908 | 151100 | 58331594950 | 32900 | 32850 | 32900 | 32850 | 1885 |
| 221 | 20230908 | 151000 | 58269619950 | 32850 | 32950 | 32950 | 32850 | 10176 |
| 222 | 20230908 | 150900 | 57934842850 | 32950 | 32950 | 32950 | 32900 | 5403 |
| 223 | 20230908 | 150800 | 57756814450 | 32950 | 32950 | 32950 | 32900 | 2661 |
| 224 | 20230908 | 150700 | 57669168100 | 32950 | 32900 | 32950 | 32850 | 4027 |
| 225 | 20230908 | 150600 | 57536679050 | 32900 | 32900 | 32900 | 32850 | 6588 |
| 226 | 20230908 | 150500 | 57319991400 | 32900 | 32900 | 32900 | 32850 | 7614 |
| 227 | 20230908 | 150400 | 57069491300 | 32900 | 32850 | 32900 | 32800 | 15761 |
| 228 | 20230908 | 150300 | 56551491500 | 32850 | 32800 | 32850 | 32800 | 2577 |
| 229 | 20230908 | 150200 | 56466906050 | 32850 | 32800 | 32850 | 32800 | 1085 |
| 230 | 20230908 | 150100 | 56431309350 | 32800 | 32800 | 32850 | 32800 | 6100 |
| 231 | 20230908 | 150000 | 56231226100 | 32800 | 32750 | 32800 | 32750 | 1614 |
| 232 | 20230908 | 145900 | 56178359800 | 32800 | 32800 | 32800 | 32750 | 1168 |
| 233 | 20230908 | 145800 | 56140056000 | 32800 | 32800 | 32800 | 32750 | 1275 |
| 234 | 20230908 | 145700 | 56098243250 | 32800 | 32650 | 32800 | 32650 | 2797 |
| 235 | 20230908 | 145600 | 56006690850 | 32650 | 32650 | 32700 | 32600 | 5390 |
| 236 | 20230908 | 145500 | 55830808550 | 32650 | 32700 | 32750 | 32600 | 7374 |
| 237 | 20230908 | 145400 | 55589793250 | 32750 | 32750 | 32750 | 32700 | 743 |
| 238 | 20230908 | 145300 | 55565464050 | 32750 | 32800 | 32800 | 32750 | 3823 |
| 239 | 20230908 | 145200 | 55440195300 | 32750 | 32800 | 32850 | 32750 | 2903 |
| 240 | 20230908 | 145100 | 55344980400 | 32800 | 32850 | 32900 | 32800 | 4396 |
| 241 | 20230908 | 145000 | 55200675800 | 32850 | 32850 | 32900 | 32800 | 4709 |
| 242 | 20230908 | 144900 | 55045997700 | 32800 | 32750 | 32850 | 32750 | 2929 |
| 243 | 20230908 | 144800 | 54949927150 | 32800 | 32700 | 32800 | 32700 | 6895 |
| 244 | 20230908 | 144700 | 54724192650 | 32700 | 32650 | 32750 | 32650 | 1455 |
| 245 | 20230908 | 144600 | 54676613650 | 32700 | 32750 | 32750 | 32600 | 4248 |
| 246 | 20230908 | 144500 | 54537797200 | 32700 | 32700 | 32750 | 32700 | 2128 |
| 247 | 20230908 | 144400 | 54468202600 | 32700 | 32750 | 32750 | 32700 | 4198 |
| 248 | 20230908 | 144300 | 54330872300 | 32750 | 32750 | 32800 | 32750 | 5661 |
| 249 | 20230908 | 144200 | 54145471250 | 32750 | 32650 | 32750 | 32650 | 4920 |
| 250 | 20230908 | 144100 | 53984520750 | 32700 | 32700 | 32700 | 32650 | 1177 |
| 251 | 20230908 | 144000 | 53946034450 | 32650 | 32650 | 32700 | 32600 | 5672 |
| 252 | 20230908 | 143900 | 53760979050 | 32650 | 32600 | 32650 | 32550 | 5257 |
| 253 | 20230908 | 143800 | 53589444700 | 32600 | 32550 | 32600 | 32550 | 2129 |
| 254 | 20230908 | 143700 | 53520051650 | 32550 | 32550 | 32600 | 32550 | 777 |
| 255 | 20230908 | 143600 | 53494758300 | 32550 | 32650 | 32650 | 32550 | 5317 |
| 256 | 20230908 | 143500 | 53321540000 | 32600 | 32600 | 32650 | 32550 | 3533 |
| 257 | 20230908 | 143400 | 53206365500 | 32600 | 32550 | 32600 | 32500 | 3134 |
| 258 | 20230908 | 143300 | 53104324950 | 32550 | 32500 | 32550 | 32500 | 3732 |
| 259 | 20230908 | 143200 | 52982990250 | 32500 | 32550 | 32550 | 32400 | 4675 |
| 260 | 20230908 | 143100 | 52831072350 | 32550 | 32400 | 32550 | 32400 | 10573 |
| 261 | 20230908 | 143000 | 52487789200 | 32400 | 32350 | 32450 | 32300 | 3752 |
| 262 | 20230908 | 142900 | 52366383700 | 32350 | 32300 | 32400 | 32300 | 3535 |
| 263 | 20230908 | 142800 | 52252100500 | 32250 | 32300 | 32350 | 32250 | 4309 |
| 264 | 20230908 | 142700 | 52112903550 | 32350 | 32350 | 32350 | 32300 | 1614 |
| 265 | 20230908 | 142600 | 52060754100 | 32300 | 32300 | 32350 | 32300 | 6795 |
| 266 | 20230908 | 142500 | 51841275450 | 32300 | 32300 | 32350 | 32250 | 3595 |
| 267 | 20230908 | 142400 | 51725156700 | 32300 | 32350 | 32350 | 32300 | 1274 |
| 268 | 20230908 | 142300 | 51683995850 | 32300 | 32300 | 32350 | 32300 | 1574 |
| 269 | 20230908 | 142200 | 51633142550 | 32350 | 32350 | 32350 | 32300 | 3214 |
| 270 | 20230908 | 142100 | 51529304050 | 32300 | 32400 | 32450 | 32300 | 4822 |
| 271 | 20230908 | 142000 | 51373401100 | 32400 | 32350 | 32400 | 32350 | 8137 |
| 272 | 20230908 | 141900 | 51110018950 | 32350 | 32300 | 32350 | 32300 | 1839 |
| 273 | 20230908 | 141800 | 51050552450 | 32350 | 32350 | 32350 | 32300 | 2925 |
| 274 | 20230908 | 141700 | 50956044350 | 32350 | 32350 | 32350 | 32300 | 2602 |
| 275 | 20230908 | 141600 | 50871900450 | 32350 | 32300 | 32350 | 32250 | 18468 |
| 276 | 20230908 | 141500 | 50275607900 | 32300 | 32300 | 32350 | 32300 | 4997 |
| 277 | 20230908 | 141400 | 50114184150 | 32350 | 32550 | 32550 | 32350 | 12755 |
| 278 | 20230908 | 141300 | 49701100750 | 32500 | 32550 | 32550 | 32500 | 1669 |
| 279 | 20230908 | 141200 | 49646852750 | 32550 | 32550 | 32550 | 32500 | 293 |
| 280 | 20230908 | 141100 | 49637316150 | 32550 | 32500 | 32550 | 32500 | 505 |
| 281 | 20230908 | 141000 | 49620887900 | 32500 | 32500 | 32550 | 32500 | 332 |
| 282 | 20230908 | 140900 | 49610085750 | 32550 | 32550 | 32600 | 32500 | 1977 |
| 283 | 20230908 | 140800 | 49545741800 | 32550 | 32500 | 32600 | 32500 | 7769 |
| 284 | 20230908 | 140700 | 49293153000 | 32450 | 32400 | 32500 | 32400 | 5223 |
| 285 | 20230908 | 140600 | 49123726100 | 32400 | 32400 | 32400 | 32350 | 1539 |
| 286 | 20230908 | 140500 | 49073863450 | 32400 | 32450 | 32450 | 32350 | 2190 |
| 287 | 20230908 | 140400 | 49002904900 | 32400 | 32400 | 32450 | 32400 | 6197 |
| 288 | 20230908 | 140300 | 48802098250 | 32450 | 32450 | 32450 | 32400 | 1524 |
| 289 | 20230908 | 140200 | 48752711950 | 32450 | 32450 | 32500 | 32400 | 998 |
| 290 | 20230908 | 140100 | 48720355200 | 32450 | 32450 | 32500 | 32400 | 11051 |
| 291 | 20230908 | 140000 | 48362139250 | 32450 | 32550 | 32550 | 32450 | 3877 |
| 292 | 20230908 | 135900 | 48236184700 | 32500 | 32550 | 32550 | 32450 | 966 |
| 293 | 20230908 | 135800 | 48204807100 | 32500 | 32550 | 32600 | 32500 | 10875 |
| 294 | 20230908 | 135700 | 47851272850 | 32550 | 32600 | 32600 | 32550 | 2051 |
| 295 | 20230908 | 135600 | 47784493200 | 32600 | 32550 | 32600 | 32550 | 1436 |
| 296 | 20230908 | 135500 | 47737711200 | 32550 | 32550 | 32600 | 32550 | 1279 |
| 297 | 20230908 | 135400 | 47696077000 | 32550 | 32600 | 32600 | 32550 | 1342 |
| 298 | 20230908 | 135300 | 47652389200 | 32550 | 32550 | 32600 | 32550 | 1919 |
| 299 | 20230908 | 135200 | 47589910950 | 32550 | 32550 | 32600 | 32550 | 710 |
| 300 | 20230908 | 135100 | 47566793950 | 32550 | 32600 | 32600 | 32550 | 1321 |
| 301 | 20230908 | 135000 | 47523783650 | 32600 | 32600 | 32650 | 32600 | 2156 |
| 302 | 20230908 | 134900 | 47453472550 | 32600 | 32600 | 32650 | 32600 | 754 |
| 303 | 20230908 | 134800 | 47428891650 | 32600 | 32600 | 32650 | 32600 | 809 |
| 304 | 20230908 | 134700 | 47402504850 | 32600 | 32600 | 32650 | 32600 | 289 |
| 305 | 20230908 | 134600 | 47393083150 | 32600 | 32600 | 32650 | 32600 | 3250 |
| 306 | 20230908 | 134500 | 47287105950 | 32650 | 32600 | 32650 | 32600 | 2325 |
| 307 | 20230908 | 134400 | 47211308350 | 32600 | 32600 | 32650 | 32600 | 461 |
| 308 | 20230908 | 134300 | 47196279250 | 32600 | 32600 | 32650 | 32600 | 4339 |
| 309 | 20230908 | 134200 | 47054827550 | 32600 | 32600 | 32650 | 32600 | 1025 |
| 310 | 20230908 | 134100 | 47021408200 | 32600 | 32650 | 32650 | 32600 | 811 |
| 311 | 20230908 | 134000 | 46994947550 | 32650 | 32650 | 32650 | 32600 | 1397 |
| 312 | 20230908 | 133900 | 46949355850 | 32650 | 32650 | 32700 | 32650 | 2093 |
| 313 | 20230908 | 133800 | 46880944200 | 32700 | 32700 | 32700 | 32650 | 1493 |
| 314 | 20230908 | 133700 | 46832190700 | 32700 | 32650 | 32700 | 32650 | 756 |
| 315 | 20230908 | 133600 | 46807493950 | 32650 | 32650 | 32650 | 32650 | 672 |
| 316 | 20230908 | 133500 | 46785553150 | 32750 | 32650 | 32750 | 32650 | 838 |
| 317 | 20230908 | 133400 | 46758181750 | 32650 | 32800 | 32800 | 32650 | 4468 |
| 318 | 20230908 | 133300 | 46612038050 | 32800 | 32800 | 32850 | 32750 | 1050 |
| 319 | 20230908 | 133200 | 46577610350 | 32800 | 32800 | 32850 | 32800 | 811 |
| 320 | 20230908 | 133100 | 46551007800 | 32800 | 32800 | 32850 | 32800 | 919 |
| 321 | 20230908 | 133000 | 46520864350 | 32850 | 32800 | 32850 | 32800 | 240 |
| 322 | 20230908 | 132900 | 46512992250 | 32800 | 32750 | 32850 | 32750 | 599 |
| 323 | 20230908 | 132800 | 46493345650 | 32750 | 32750 | 32800 | 32750 | 1324 |
| 324 | 20230908 | 132700 | 46449969000 | 32800 | 32800 | 32800 | 32750 | 686 |
| 325 | 20230908 | 132600 | 46427468350 | 32750 | 32800 | 32800 | 32750 | 1368 |
| 326 | 20230908 | 132500 | 46382611050 | 32800 | 32800 | 32800 | 32700 | 1849 |
| 327 | 20230908 | 132400 | 46322043000 | 32800 | 32750 | 32800 | 32750 | 545 |
| 328 | 20230908 | 132300 | 46304173150 | 32750 | 32700 | 32750 | 32700 | 965 |
| 329 | 20230908 | 132200 | 46272573100 | 32700 | 32700 | 32750 | 32700 | 480 |
| 330 | 20230908 | 132100 | 46256874550 | 32700 | 32700 | 32700 | 32650 | 685 |
| 331 | 20230908 | 132000 | 46234479650 | 32700 | 32600 | 32700 | 32600 | 285 |
| 332 | 20230908 | 131900 | 46225174200 | 32600 | 32650 | 32650 | 32600 | 1603 |
| 333 | 20230908 | 131800 | 46172881000 | 32600 | 32650 | 32650 | 32600 | 564 |
| 334 | 20230908 | 131700 | 46154471600 | 32600 | 32600 | 32650 | 32600 | 1290 |
| 335 | 20230908 | 131600 | 46112388450 | 32600 | 32650 | 32650 | 32600 | 1149 |
| 336 | 20230908 | 131500 | 46074874150 | 32700 | 32750 | 32750 | 32650 | 811 |
| 337 | 20230908 | 131400 | 46048354450 | 32700 | 32650 | 32750 | 32650 | 321 |
| 338 | 20230908 | 131300 | 46037872700 | 32750 | 32650 | 32750 | 32600 | 3482 |
| 339 | 20230908 | 131200 | 45924142800 | 32600 | 32650 | 32650 | 32600 | 1168 |
| 340 | 20230908 | 131100 | 45886036050 | 32650 | 32650 | 32650 | 32600 | 1291 |
| 341 | 20230908 | 131000 | 45843921950 | 32650 | 32650 | 32650 | 32600 | 1569 |
| 342 | 20230908 | 130900 | 45792714300 | 32650 | 32700 | 32700 | 32600 | 1389 |
| 343 | 20230908 | 130800 | 45747362550 | 32700 | 32700 | 32750 | 32700 | 958 |
| 344 | 20230908 | 130700 | 45716034900 | 32750 | 32750 | 32750 | 32700 | 2671 |
| 345 | 20230908 | 130600 | 45628684550 | 32700 | 32700 | 32750 | 32700 | 780 |
| 346 | 20230908 | 130500 | 45603177650 | 32700 | 32750 | 32750 | 32700 | 748 |
| 347 | 20230908 | 130400 | 45578716600 | 32750 | 32750 | 32750 | 32750 | 464 |
| 348 | 20230908 | 130300 | 45563520600 | 32750 | 32750 | 32800 | 32750 | 489 |
| 349 | 20230908 | 130200 | 45547505450 | 32750 | 32750 | 32800 | 32750 | 535 |
| 350 | 20230908 | 130100 | 45529981550 | 32750 | 32850 | 32850 | 32750 | 2108 |
| 351 | 20230908 | 130000 | 45460851600 | 32800 | 32900 | 32900 | 32800 | 467 |
| 352 | 20230908 | 125900 | 45445512100 | 32900 | 32850 | 32900 | 32850 | 2331 |
| 353 | 20230908 | 125800 | 45368836800 | 32900 | 32850 | 32900 | 32850 | 2009 |
| 354 | 20230908 | 125700 | 45302745500 | 32850 | 32900 | 32900 | 32800 | 3547 |
| 355 | 20230908 | 125600 | 45186327850 | 32900 | 32900 | 32900 | 32850 | 1198 |
| 356 | 20230908 | 125500 | 45146963700 | 32900 | 32850 | 32900 | 32850 | 991 |
| 357 | 20230908 | 125400 | 45114391950 | 32800 | 32850 | 32850 | 32800 | 1719 |
| 358 | 20230908 | 125300 | 45057938800 | 32850 | 32900 | 32900 | 32800 | 3129 |
| 359 | 20230908 | 125200 | 44955233150 | 32850 | 32850 | 32900 | 32850 | 2416 |
| 360 | 20230908 | 125100 | 44875863300 | 32850 | 32800 | 32850 | 32800 | 1023 |
| 361 | 20230908 | 125000 | 44842258250 | 32850 | 32800 | 32850 | 32800 | 2155 |
| 362 | 20230908 | 124900 | 44771573900 | 32800 | 32800 | 32800 | 32750 | 1425 |
| 363 | 20230908 | 124800 | 44724846800 | 32750 | 32750 | 32800 | 32750 | 1159 |
| 364 | 20230908 | 124700 | 44686862200 | 32750 | 32650 | 32800 | 32600 | 4528 |
| 365 | 20230908 | 124600 | 44538707150 | 32650 | 32700 | 32700 | 32600 | 2176 |
| 366 | 20230908 | 124500 | 44467664300 | 32700 | 32600 | 32700 | 32600 | 2300 |
| 367 | 20230908 | 124400 | 44392583300 | 32650 | 32600 | 32650 | 32600 | 199 |
| 368 | 20230908 | 124300 | 44386089450 | 32600 | 32600 | 32650 | 32600 | 449 |
| 369 | 20230908 | 124200 | 44371445450 | 32600 | 32600 | 32700 | 32600 | 2107 |
| 370 | 20230908 | 124100 | 44302652200 | 32650 | 32600 | 32650 | 32600 | 433 |
| 371 | 20230908 | 124000 | 44288521550 | 32600 | 32550 | 32600 | 32550 | 1290 |
| 372 | 20230908 | 123900 | 44246517450 | 32600 | 32550 | 32650 | 32500 | 1280 |
| 373 | 20230908 | 123800 | 44204834650 | 32550 | 32550 | 32600 | 32550 | 294 |
| 374 | 20230908 | 123700 | 44195263900 | 32600 | 32650 | 32650 | 32550 | 249 |
| 375 | 20230908 | 123600 | 44187144300 | 32650 | 32650 | 32700 | 32500 | 3219 |
| 376 | 20230908 | 123500 | 44082223050 | 32600 | 32550 | 32650 | 32550 | 773 |
| 377 | 20230908 | 123400 | 44057038350 | 32550 | 32600 | 32650 | 32550 | 782 |
| 378 | 20230908 | 123300 | 44031535800 | 32650 | 32550 | 32650 | 32550 | 1447 |
| 379 | 20230908 | 123200 | 43984377000 | 32550 | 32550 | 32550 | 32500 | 711 |
| 380 | 20230908 | 123100 | 43961235200 | 32550 | 32550 | 32550 | 32500 | 1097 |
| 381 | 20230908 | 123000 | 43925550050 | 32550 | 32550 | 32550 | 32500 | 1295 |
| 382 | 20230908 | 122900 | 43883443400 | 32550 | 32600 | 32600 | 32500 | 308 |
| 383 | 20230908 | 122800 | 43873423250 | 32600 | 32450 | 32600 | 32400 | 5384 |
| 384 | 20230908 | 122700 | 43698536500 | 32450 | 32450 | 32500 | 32400 | 3391 |
| 385 | 20230908 | 122600 | 43588517600 | 32450 | 32500 | 32500 | 32450 | 1740 |
| 386 | 20230908 | 122500 | 43532051300 | 32500 | 32550 | 32550 | 32450 | 604 |
| 387 | 20230908 | 122400 | 43512431000 | 32450 | 32550 | 32550 | 32450 | 2451 |
| 388 | 20230908 | 122300 | 43432781850 | 32500 | 32550 | 32550 | 32500 | 1594 |
| 389 | 20230908 | 122200 | 43380958050 | 32550 | 32500 | 32550 | 32500 | 1415 |
| 390 | 20230908 | 122100 | 43334948900 | 32500 | 32500 | 32550 | 32500 | 2252 |
| 391 | 20230908 | 122000 | 43261754200 | 32550 | 32600 | 32600 | 32500 | 3134 |
| 392 | 20230908 | 121900 | 43159779100 | 32550 | 32600 | 32600 | 32550 | 1498 |
| 393 | 20230908 | 121800 | 43110974500 | 32600 | 32650 | 32650 | 32600 | 2193 |
| 394 | 20230908 | 121700 | 43039478850 | 32650 | 32650 | 32700 | 32600 | 2482 |
| 395 | 20230908 | 121600 | 42958441000 | 32650 | 32700 | 32700 | 32650 | 595 |
| 396 | 20230908 | 121500 | 42939009900 | 32700 | 32650 | 32700 | 32650 | 414 |
| 397 | 20230908 | 121400 | 42925485850 | 32650 | 32600 | 32650 | 32600 | 955 |
| 398 | 20230908 | 121300 | 42894315150 | 32600 | 32600 | 32650 | 32550 | 897 |
| 399 | 20230908 | 121200 | 42865068150 | 32600 | 32500 | 32600 | 32500 | 6374 |
| 400 | 20230908 | 121100 | 42657591750 | 32550 | 32450 | 32550 | 32400 | 4649 |
| 401 | 20230908 | 121000 | 42506611700 | 32400 | 32450 | 32500 | 32400 | 7617 |
| 402 | 20230908 | 120900 | 42259526500 | 32450 | 32500 | 32500 | 32450 | 3919 |
| 403 | 20230908 | 120800 | 42132334050 | 32500 | 32450 | 32500 | 32450 | 4430 |
| 404 | 20230908 | 120700 | 41988372700 | 32450 | 32550 | 32550 | 32400 | 20452 |
| 405 | 20230908 | 120600 | 41324230750 | 32500 | 32550 | 32550 | 32500 | 2125 |
| 406 | 20230908 | 120500 | 41255147050 | 32550 | 32500 | 32550 | 32500 | 697 |
| 407 | 20230908 | 120400 | 41232491200 | 32500 | 32500 | 32550 | 32500 | 890 |
| 408 | 20230908 | 120300 | 41203552100 | 32550 | 32550 | 32550 | 32500 | 2147 |
| 409 | 20230908 | 120200 | 41133735550 | 32550 | 32550 | 32550 | 32500 | 1828 |
| 410 | 20230908 | 120100 | 41074247150 | 32500 | 32550 | 32550 | 32500 | 2361 |
| 411 | 20230908 | 120000 | 40997432800 | 32550 | 32500 | 32550 | 32500 | 1523 |
| 412 | 20230908 | 115900 | 40947904200 | 32550 | 32500 | 32550 | 32500 | 2607 |
| 413 | 20230908 | 115800 | 40863147950 | 32500 | 32550 | 32550 | 32500 | 911 |
| 414 | 20230908 | 115700 | 40833507750 | 32500 | 32550 | 32550 | 32500 | 5569 |
| 415 | 20230908 | 115600 | 40652483500 | 32550 | 32600 | 32650 | 32500 | 19092 |
| 416 | 20230908 | 115500 | 40030575550 | 32600 | 32650 | 32650 | 32600 | 1705 |
| 417 | 20230908 | 115400 | 39974943800 | 32600 | 32650 | 32700 | 32600 | 1071 |
| 418 | 20230908 | 115300 | 39940023950 | 32650 | 32650 | 32700 | 32650 | 1593 |
| 419 | 20230908 | 115200 | 39888002200 | 32700 | 32650 | 32700 | 32650 | 711 |
| 420 | 20230908 | 115100 | 39864776300 | 32650 | 32700 | 32700 | 32650 | 4511 |
| 421 | 20230908 | 115000 | 39717458750 | 32650 | 32700 | 32750 | 32650 | 2144 |
| 422 | 20230908 | 114900 | 39647370900 | 32700 | 32700 | 32750 | 32650 | 1717 |
| 423 | 20230908 | 114800 | 39591255100 | 32700 | 32650 | 32750 | 32650 | 1941 |
| 424 | 20230908 | 114700 | 39527808400 | 32700 | 32700 | 32700 | 32650 | 847 |
| 425 | 20230908 | 114600 | 39500117450 | 32700 | 32750 | 32750 | 32650 | 3520 |
| 426 | 20230908 | 114500 | 39385045450 | 32700 | 32800 | 32800 | 32700 | 2166 |
| 427 | 20230908 | 114400 | 39314120500 | 32800 | 32850 | 32900 | 32800 | 4616 |
| 428 | 20230908 | 114300 | 39162627800 | 32850 | 32850 | 32900 | 32800 | 1905 |
| 429 | 20230908 | 114200 | 39100051150 | 32850 | 32800 | 32850 | 32800 | 1158 |
| 430 | 20230908 | 114100 | 39062028550 | 32800 | 32800 | 32850 | 32800 | 2349 |
| 431 | 20230908 | 114000 | 38984979650 | 32850 | 32800 | 32850 | 32800 | 876 |
| 432 | 20230908 | 113900 | 38956246150 | 32800 | 32800 | 32800 | 32750 | 1223 |
| 433 | 20230908 | 113800 | 38916161300 | 32750 | 32750 | 32800 | 32700 | 1976 |
| 434 | 20230908 | 113700 | 38851446950 | 32750 | 32750 | 32750 | 32700 | 653 |
| 435 | 20230908 | 113600 | 38830072600 | 32700 | 32750 | 32750 | 32700 | 1066 |
| 436 | 20230908 | 113500 | 38795178250 | 32750 | 32650 | 32800 | 32650 | 1205 |
| 437 | 20230908 | 113400 | 38755750500 | 32650 | 32700 | 32700 | 32650 | 938 |
| 438 | 20230908 | 113300 | 38725081200 | 32750 | 32800 | 32800 | 32650 | 3005 |
| 439 | 20230908 | 113200 | 38626835500 | 32750 | 32800 | 32900 | 32700 | 3816 |
| 440 | 20230908 | 113100 | 38501794150 | 32850 | 32850 | 32900 | 32800 | 1044 |
| 441 | 20230908 | 113000 | 38467494200 | 32850 | 32850 | 32850 | 32800 | 1300 |
| 442 | 20230908 | 112900 | 38424800250 | 32800 | 32800 | 32850 | 32800 | 255 |
| 443 | 20230908 | 112800 | 38416430250 | 32850 | 32750 | 32850 | 32750 | 654 |
| 444 | 20230908 | 112700 | 38395000050 | 32750 | 32850 | 32850 | 32750 | 1120 |
| 445 | 20230908 | 112600 | 38358308100 | 32850 | 32850 | 32850 | 32750 | 1137 |
| 446 | 20230908 | 112500 | 38321010900 | 32800 | 32850 | 32900 | 32800 | 2415 |
| 447 | 20230908 | 112400 | 38241683100 | 32850 | 32850 | 32900 | 32800 | 2964 |
| 448 | 20230908 | 112300 | 38144374150 | 32900 | 32850 | 32900 | 32800 | 1165 |
| 449 | 20230908 | 112200 | 38106078850 | 32850 | 32950 | 32950 | 32850 | 989 |
| 450 | 20230908 | 112100 | 38073521500 | 32900 | 32750 | 32950 | 32750 | 1636 |
| 451 | 20230908 | 112000 | 38019814750 | 32700 | 32750 | 32750 | 32650 | 1608 |
| 452 | 20230908 | 111900 | 37967195150 | 32700 | 32650 | 32700 | 32650 | 4277 |
| 453 | 20230908 | 111800 | 37827466150 | 32700 | 32650 | 32700 | 32600 | 2479 |
| 454 | 20230908 | 111700 | 37746545650 | 32650 | 32650 | 32700 | 32650 | 2999 |
| 455 | 20230908 | 111600 | 37648573300 | 32650 | 32650 | 32700 | 32650 | 478 |
| 456 | 20230908 | 111500 | 37632959500 | 32650 | 32750 | 32800 | 32650 | 3681 |
| 457 | 20230908 | 111400 | 37512656200 | 32750 | 32800 | 32850 | 32750 | 977 |
| 458 | 20230908 | 111300 | 37480616300 | 32850 | 32850 | 32850 | 32800 | 2371 |
| 459 | 20230908 | 111200 | 37402749050 | 32850 | 32850 | 32850 | 32800 | 450 |
| 460 | 20230908 | 111100 | 37387973600 | 32800 | 32750 | 32850 | 32700 | 1468 |
| 461 | 20230908 | 111000 | 37339818650 | 32750 | 32700 | 32750 | 32650 | 2855 |
| 462 | 20230908 | 110900 | 37246447300 | 32700 | 32700 | 32750 | 32700 | 2651 |
| 463 | 20230908 | 110800 | 37159755450 | 32700 | 32700 | 32750 | 32650 | 4425 |
| 464 | 20230908 | 110700 | 37015062000 | 32700 | 32700 | 32800 | 32700 | 1662 |
| 465 | 20230908 | 110600 | 36960651350 | 32700 | 32750 | 32800 | 32700 | 3480 |
| 466 | 20230908 | 110500 | 36846822550 | 32800 | 32800 | 32900 | 32700 | 2255 |
| 467 | 20230908 | 110400 | 36772944900 | 32800 | 32750 | 32900 | 32700 | 4686 |
| 468 | 20230908 | 110300 | 36619370300 | 32750 | 32850 | 32850 | 32750 | 4035 |
| 469 | 20230908 | 110200 | 36487147850 | 32800 | 32850 | 32900 | 32800 | 1057 |
| 470 | 20230908 | 110100 | 36452419700 | 32850 | 32850 | 32900 | 32750 | 2704 |
| 471 | 20230908 | 110000 | 36363741600 | 32850 | 32950 | 32950 | 32800 | 427 |
| 472 | 20230908 | 105900 | 36349714000 | 32950 | 32900 | 32950 | 32750 | 5986 |
| 473 | 20230908 | 105800 | 36153452600 | 32850 | 32900 | 32900 | 32850 | 2640 |
| 474 | 20230908 | 105700 | 36066687600 | 32900 | 32950 | 33000 | 32900 | 1912 |
| 475 | 20230908 | 105600 | 36003722750 | 32950 | 32800 | 33000 | 32800 | 8652 |
| 476 | 20230908 | 105500 | 35719167100 | 32850 | 32800 | 32850 | 32750 | 2137 |
| 477 | 20230908 | 105400 | 35649117600 | 32750 | 32800 | 32800 | 32750 | 1485 |
| 478 | 20230908 | 105300 | 35600420900 | 32750 | 32800 | 32800 | 32750 | 1272 |
| 479 | 20230908 | 105200 | 35558728500 | 32800 | 32750 | 32800 | 32750 | 2599 |
| 480 | 20230908 | 105100 | 35473509600 | 32750 | 32800 | 32800 | 32750 | 1464 |
| 481 | 20230908 | 105000 | 35425521200 | 32800 | 32750 | 32800 | 32750 | 1514 |
| 482 | 20230908 | 104900 | 35375933400 | 32750 | 32750 | 32850 | 32750 | 2477 |
| 483 | 20230908 | 104800 | 35294711850 | 32700 | 32800 | 32800 | 32700 | 6662 |
| 484 | 20230908 | 104700 | 35076535600 | 32800 | 32800 | 32800 | 32750 | 6130 |
| 485 | 20230908 | 104600 | 34875522700 | 32800 | 32850 | 32950 | 32750 | 4270 |
| 486 | 20230908 | 104500 | 34735311850 | 32850 | 32950 | 32950 | 32850 | 1864 |
| 487 | 20230908 | 104400 | 34673999900 | 32950 | 32950 | 33000 | 32900 | 1682 |
| 488 | 20230908 | 104300 | 34618600950 | 32950 | 33000 | 33000 | 32950 | 1171 |
| 489 | 20230908 | 104200 | 34580001950 | 33000 | 33050 | 33100 | 32950 | 3927 |
| 490 | 20230908 | 104100 | 34450350200 | 33100 | 33050 | 33100 | 33000 | 1569 |
| 491 | 20230908 | 104000 | 34398494800 | 33050 | 33000 | 33050 | 33000 | 1573 |
| 492 | 20230908 | 103900 | 34346533400 | 33000 | 33000 | 33050 | 33000 | 1021 |
| 493 | 20230908 | 103800 | 34312823300 | 33000 | 32950 | 33050 | 32900 | 4205 |
| 494 | 20230908 | 103700 | 34174175050 | 33000 | 32900 | 33000 | 32800 | 3017 |
| 495 | 20230908 | 103600 | 34074876200 | 32900 | 32750 | 33000 | 32650 | 7298 |
| 496 | 20230908 | 103500 | 33835224400 | 32750 | 32600 | 32800 | 32600 | 6454 |
| 497 | 20230908 | 103400 | 33623916750 | 32750 | 32650 | 32750 | 32500 | 21720 |
| 498 | 20230908 | 103300 | 32915524750 | 32650 | 32850 | 32850 | 32650 | 12202 |
| 499 | 20230908 | 103200 | 32516092650 | 32850 | 32750 | 32850 | 32700 | 16381 |
| 500 | 20230908 | 103100 | 31979205100 | 32700 | 32900 | 32950 | 32700 | 18378 |
| 501 | 20230908 | 103000 | 31375740900 | 32900 | 33000 | 33100 | 32900 | 14546 |
| 502 | 20230908 | 102900 | 30895854450 | 33050 | 33000 | 33050 | 33000 | 2968 |
| 503 | 20230908 | 102800 | 30797786150 | 33050 | 33050 | 33100 | 32950 | 10817 |
| 504 | 20230908 | 102700 | 30440765250 | 33050 | 33300 | 33350 | 33000 | 59219 |
| 505 | 20230908 | 102600 | 28481863650 | 33350 | 33350 | 33350 | 33300 | 2310 |
| 506 | 20230908 | 102500 | 28404912600 | 33350 | 33400 | 33400 | 33300 | 1796 |
| 507 | 20230908 | 102400 | 28344972750 | 33450 | 33450 | 33450 | 33300 | 4563 |
| 508 | 20230908 | 102300 | 28192647050 | 33450 | 33400 | 33450 | 33350 | 1621 |
| 509 | 20230908 | 102200 | 28138488750 | 33400 | 33400 | 33400 | 33350 | 2733 |
| 510 | 20230908 | 102100 | 28047227250 | 33350 | 33200 | 33400 | 33200 | 2450 |
| 511 | 20230908 | 102000 | 27965642600 | 33200 | 33200 | 33200 | 33150 | 4022 |
| 512 | 20230908 | 101900 | 27832119350 | 33200 | 33200 | 33250 | 33150 | 2586 |
| 513 | 20230908 | 101800 | 27746258050 | 33200 | 33200 | 33200 | 33150 | 3880 |
| 514 | 20230908 | 101700 | 27617560500 | 33150 | 33250 | 33300 | 33150 | 6973 |
| 515 | 20230908 | 101600 | 27385896700 | 33300 | 33450 | 33450 | 33250 | 8729 |
| 516 | 20230908 | 101500 | 27094694250 | 33450 | 33400 | 33450 | 33400 | 1804 |
| 517 | 20230908 | 101400 | 27034439850 | 33400 | 33350 | 33400 | 33350 | 1779 |
| 518 | 20230908 | 101300 | 26975048250 | 33350 | 33400 | 33400 | 33350 | 1550 |
| 519 | 20230908 | 101200 | 26923342750 | 33400 | 33450 | 33450 | 33400 | 2015 |
| 520 | 20230908 | 101100 | 26856023350 | 33450 | 33400 | 33450 | 33350 | 2306 |
| 521 | 20230908 | 101000 | 26778999950 | 33350 | 33350 | 33400 | 33300 | 5549 |
| 522 | 20230908 | 100900 | 26593928400 | 33350 | 33350 | 33400 | 33300 | 3309 |
| 523 | 20230908 | 100800 | 26483571350 | 33300 | 33350 | 33350 | 33300 | 1503 |
| 524 | 20230908 | 100700 | 26433510800 | 33350 | 33350 | 33350 | 33250 | 1665 |
| 525 | 20230908 | 100600 | 26378088850 | 33300 | 33400 | 33450 | 33300 | 5737 |
| 526 | 20230908 | 100500 | 26186766500 | 33400 | 33300 | 33400 | 33300 | 2762 |
| 527 | 20230908 | 100400 | 26094622950 | 33300 | 33300 | 33350 | 33250 | 2907 |
| 528 | 20230908 | 100300 | 25997767050 | 33300 | 33300 | 33350 | 33300 | 1283 |
| 529 | 20230908 | 100200 | 25955042250 | 33300 | 33350 | 33400 | 33300 | 1775 |
| 530 | 20230908 | 100100 | 25895884550 | 33400 | 33450 | 33450 | 33350 | 1413 |
| 531 | 20230908 | 100000 | 25848696950 | 33450 | 33500 | 33550 | 33350 | 3187 |
| 532 | 20230908 | 095900 | 25742122700 | 33450 | 33550 | 33600 | 33450 | 5364 |
| 533 | 20230908 | 095800 | 25562245650 | 33550 | 33600 | 33600 | 33500 | 6468 |
| 534 | 20230908 | 095700 | 25345166950 | 33550 | 33550 | 33600 | 33550 | 3743 |
| 535 | 20230908 | 095600 | 25219490150 | 33550 | 33550 | 33600 | 33500 | 5993 |
| 536 | 20230908 | 095500 | 25018339400 | 33550 | 33300 | 33550 | 33250 | 13623 |
| 537 | 20230908 | 095400 | 24563092700 | 33300 | 33250 | 33300 | 33200 | 2839 |
| 538 | 20230908 | 095300 | 24468674250 | 33250 | 33200 | 33250 | 33150 | 2635 |
| 539 | 20230908 | 095200 | 24381125650 | 33200 | 33200 | 33250 | 33150 | 7570 |
| 540 | 20230908 | 095100 | 24130065650 | 33250 | 33150 | 33250 | 33050 | 19663 |
| 541 | 20230908 | 095000 | 23478795000 | 33150 | 33150 | 33150 | 33100 | 1648 |
| 542 | 20230908 | 094900 | 23424192600 | 33150 | 33200 | 33200 | 33150 | 3604 |
| 543 | 20230908 | 094800 | 23304668350 | 33150 | 33150 | 33200 | 33100 | 3909 |
| 544 | 20230908 | 094700 | 23175098600 | 33150 | 33200 | 33200 | 33150 | 5907 |
| 545 | 20230908 | 094600 | 22979233300 | 33150 | 33200 | 33200 | 33150 | 2081 |
| 546 | 20230908 | 094500 | 22910204500 | 33200 | 33150 | 33300 | 33100 | 4147 |
| 547 | 20230908 | 094400 | 22772567250 | 33150 | 33200 | 33300 | 33150 | 4755 |
| 548 | 20230908 | 094300 | 22614788300 | 33200 | 33300 | 33350 | 33150 | 6763 |
| 549 | 20230908 | 094200 | 22389956400 | 33350 | 33300 | 33350 | 33250 | 3560 |
| 550 | 20230908 | 094100 | 22271408100 | 33300 | 33300 | 33300 | 33250 | 3515 |
| 551 | 20230908 | 094000 | 22154477700 | 33300 | 33200 | 33300 | 33150 | 6229 |
| 552 | 20230908 | 093900 | 21947302250 | 33250 | 33150 | 33250 | 33100 | 5907 |
| 553 | 20230908 | 093800 | 21751263100 | 33150 | 33200 | 33250 | 33100 | 10562 |
| 554 | 20230908 | 093700 | 21401149200 | 33150 | 33100 | 33200 | 33100 | 3490 |
| 555 | 20230908 | 093600 | 21285420750 | 33150 | 33100 | 33200 | 33050 | 6242 |
| 556 | 20230908 | 093500 | 21078776700 | 33100 | 33100 | 33150 | 33050 | 5741 |
| 557 | 20230908 | 093400 | 20888965900 | 33100 | 33200 | 33200 | 33050 | 8171 |
| 558 | 20230908 | 093300 | 20618415600 | 33200 | 33000 | 33300 | 33000 | 10684 |
| 559 | 20230908 | 093200 | 20264215300 | 33050 | 33200 | 33200 | 33000 | 22480 |
| 560 | 20230908 | 093100 | 19520350150 | 33150 | 33500 | 33500 | 33150 | 27039 |
| 561 | 20230908 | 093000 | 18620857900 | 33500 | 33550 | 33600 | 33450 | 7028 |
| 562 | 20230908 | 092900 | 18385450500 | 33550 | 33650 | 33700 | 33550 | 6055 |
| 563 | 20230908 | 092800 | 18181963550 | 33650 | 33350 | 33700 | 33250 | 31250 |
| 564 | 20230908 | 092700 | 17137364100 | 33300 | 33500 | 33550 | 33300 | 23979 |
| 565 | 20230908 | 092600 | 16335337800 | 33550 | 33650 | 33650 | 33500 | 10198 |
| 566 | 20230908 | 092500 | 15993196650 | 33650 | 33550 | 33700 | 33500 | 21158 |
| 567 | 20230908 | 092400 | 15283325400 | 33550 | 33800 | 33800 | 33500 | 27539 |
| 568 | 20230908 | 092300 | 14356814100 | 33800 | 33950 | 33950 | 33750 | 27470 |
| 569 | 20230908 | 092200 | 13426794500 | 33950 | 34050 | 34150 | 33900 | 28640 |
| 570 | 20230908 | 092100 | 12453348300 | 34100 | 34050 | 34150 | 34050 | 7797 |
| 571 | 20230908 | 092000 | 12187312600 | 34100 | 33950 | 34100 | 33900 | 12420 |
| 572 | 20230908 | 091900 | 11765334750 | 33900 | 34000 | 34050 | 33850 | 21894 |
| 573 | 20230908 | 091800 | 11021617050 | 34050 | 34350 | 34400 | 34000 | 25466 |
| 574 | 20230908 | 091700 | 10150243800 | 34350 | 34500 | 34550 | 34300 | 16238 |
| 575 | 20230908 | 091600 | 9591799050 | 34500 | 34500 | 34550 | 34450 | 7494 |
| 576 | 20230908 | 091500 | 9333374800 | 34500 | 34650 | 34650 | 34450 | 20249 |
| 577 | 20230908 | 091400 | 8633004500 | 34650 | 34400 | 34650 | 34400 | 30420 |
| 578 | 20230908 | 091300 | 7582761900 | 34450 | 34400 | 34450 | 34350 | 5976 |
| 579 | 20230908 | 091200 | 7377214350 | 34400 | 34400 | 34450 | 34300 | 14261 |
| 580 | 20230908 | 091100 | 6887097550 | 34400 | 34250 | 34450 | 34250 | 12726 |
| 581 | 20230908 | 091000 | 6450251150 | 34250 | 34300 | 34350 | 34250 | 15084 |
| 582 | 20230908 | 090900 | 5933157450 | 34350 | 34300 | 34400 | 34300 | 10489 |
| 583 | 20230908 | 090800 | 5572913050 | 34300 | 34400 | 34500 | 34250 | 18860 |
| 584 | 20230908 | 090700 | 4923614250 | 34450 | 34250 | 34450 | 34200 | 15644 |
| 585 | 20230908 | 090600 | 4386706350 | 34250 | 34000 | 34250 | 33950 | 10569 |
| 586 | 20230908 | 090500 | 4025692850 | 33950 | 34250 | 34250 | 33900 | 26268 |
| 587 | 20230908 | 090400 | 3130105500 | 34200 | 33950 | 34200 | 33950 | 9749 |
| 588 | 20230908 | 090300 | 2797507050 | 33950 | 34100 | 34100 | 33850 | 16979 |
| 589 | 20230908 | 090200 | 2221150200 | 34000 | 34050 | 34100 | 33850 | 14640 |
| 590 | 20230908 | 090100 | 1723323200 | 34100 | 33800 | 34250 | 33800 | 25540 |
| 591 | 20230908 | 090000 | 852274050 | 33900 | 33950 | 34000 | 33600 | 24799 |