33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 3 | 20230911 | 190900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230911 | 190800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230911 | 190700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230911 | 190600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230911 | 190500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230911 | 190400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230911 | 190300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230911 | 190200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230911 | 190100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230911 | 190000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230911 | 185900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230911 | 185800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230911 | 185700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230911 | 185600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230911 | 185500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230911 | 185400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230911 | 185300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230911 | 185200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230911 | 185100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230911 | 185000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230911 | 184900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230911 | 184800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230911 | 184700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230911 | 184600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230911 | 184500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230911 | 184400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230911 | 184300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230911 | 184200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230911 | 184100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230911 | 184000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 33 | 20230911 | 183900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230911 | 183800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230911 | 183700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230911 | 183600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230911 | 183500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230911 | 183400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230911 | 183300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230911 | 183200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230911 | 183100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230911 | 183000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230911 | 182900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230911 | 182800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230911 | 182700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230911 | 182600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230911 | 182500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230911 | 182400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230911 | 182300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230911 | 182200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230911 | 182100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230911 | 182000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230911 | 181900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230911 | 181800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230911 | 181700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230911 | 181600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230911 | 181500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230911 | 181400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230911 | 181300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230911 | 181200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230911 | 181100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230911 | 181000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 63 | 20230911 | 180900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230911 | 180800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230911 | 180700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230911 | 180600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230911 | 180500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230911 | 180400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230911 | 180300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230911 | 180200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230911 | 180100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230911 | 180000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230911 | 175900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230911 | 175800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230911 | 175700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230911 | 175600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230911 | 175500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230911 | 175400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230911 | 175300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230911 | 175200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230911 | 175100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230911 | 175000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230911 | 174900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230911 | 174800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230911 | 174700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230911 | 174600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230911 | 174500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230911 | 174400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230911 | 174300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230911 | 174200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230911 | 174100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230911 | 174000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 93 | 20230911 | 173900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230911 | 173800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230911 | 173700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230911 | 173600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230911 | 173500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230911 | 173400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230911 | 173300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230911 | 173200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230911 | 173100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230911 | 173000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230911 | 172900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230911 | 172800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230911 | 172700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230911 | 172600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230911 | 172500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230911 | 172400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230911 | 172300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230911 | 172200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230911 | 172100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230911 | 172000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230911 | 171900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230911 | 171800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230911 | 171700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230911 | 171600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230911 | 171500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230911 | 171400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230911 | 171300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230911 | 171200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230911 | 171100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230911 | 171000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 123 | 20230911 | 170900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230911 | 170800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230911 | 170700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230911 | 170600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230911 | 170500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230911 | 170400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230911 | 170300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230911 | 170200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230911 | 170100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230911 | 170000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230911 | 165900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230911 | 165800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230911 | 165700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230911 | 165600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230911 | 165500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230911 | 165400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230911 | 165300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230911 | 165200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230911 | 165100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230911 | 165000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230911 | 164900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230911 | 164800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230911 | 164700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230911 | 164600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230911 | 164500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230911 | 164400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230911 | 164300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230911 | 164200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230911 | 164100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230911 | 164000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 153 | 20230911 | 163900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230911 | 163800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230911 | 163700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230911 | 163600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230911 | 163500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230911 | 163400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230911 | 163300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230911 | 163200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230911 | 163100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230911 | 163000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230911 | 162900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230911 | 162800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230911 | 162700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230911 | 162600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230911 | 162500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230911 | 162400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230911 | 162300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230911 | 162200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230911 | 162100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230911 | 162000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230911 | 161900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230911 | 161800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230911 | 161700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230911 | 161600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230911 | 161500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230911 | 161400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230911 | 161300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230911 | 161200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230911 | 161100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230911 | 161000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 183 | 20230911 | 160900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230911 | 160800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230911 | 160700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230911 | 160600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230911 | 160500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230911 | 160400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230911 | 160300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230911 | 160200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230911 | 160100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230911 | 160000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230911 | 155900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230911 | 155800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230911 | 155700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230911 | 155600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230911 | 155500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230911 | 155400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230911 | 155300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230911 | 155200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230911 | 155100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230911 | 155000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20230911 | 154900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20230911 | 154800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20230911 | 154700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20230911 | 154600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20230911 | 154500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20230911 | 154400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20230911 | 154300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20230911 | 154200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20230911 | 154100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20230911 | 154000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 213 | 20230911 | 153900 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20230911 | 153800 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20230911 | 153700 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20230911 | 153600 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20230911 | 153500 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20230911 | 153400 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230911 | 153300 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230911 | 153200 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230911 | 153100 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230911 | 153000 | 62400953800 | 31400 | 31400 | 31400 | 31400 | 26576 |
| 223 | 20230911 | 152900 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20230911 | 152800 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20230911 | 152700 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20230911 | 152600 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20230911 | 152500 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20230911 | 152400 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20230911 | 152300 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20230911 | 152200 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20230911 | 152100 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20230911 | 152000 | 61566467400 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20230911 | 151900 | 61566467400 | 31150 | 31000 | 31200 | 31000 | 1973 |
| 234 | 20230911 | 151800 | 61505010550 | 31100 | 31300 | 31300 | 30800 | 25452 |
| 235 | 20230911 | 151700 | 60715543800 | 31300 | 31250 | 31400 | 31200 | 3920 |
| 236 | 20230911 | 151600 | 60592843850 | 31250 | 31250 | 31300 | 31150 | 4523 |
| 237 | 20230911 | 151500 | 60451473650 | 31300 | 31250 | 31850 | 31200 | 14766 |
| 238 | 20230911 | 151400 | 59984302000 | 31250 | 31100 | 31350 | 31000 | 6184 |
| 239 | 20230911 | 151300 | 59791256300 | 31000 | 31250 | 31250 | 30950 | 14247 |
| 240 | 20230911 | 151200 | 59347913050 | 31300 | 31350 | 31400 | 31250 | 988 |
| 241 | 20230911 | 151100 | 59316970600 | 31350 | 31400 | 31400 | 31300 | 1459 |
| 242 | 20230911 | 151000 | 59271233150 | 31350 | 31400 | 31500 | 31350 | 4364 |
| 243 | 20230911 | 150900 | 59134040650 | 31400 | 31450 | 31450 | 31400 | 1090 |
| 244 | 20230911 | 150800 | 59099791500 | 31450 | 31400 | 31450 | 31300 | 2173 |
| 245 | 20230911 | 150700 | 59031580900 | 31400 | 31500 | 31500 | 31400 | 2399 |
| 246 | 20230911 | 150600 | 58956099900 | 31500 | 31400 | 31500 | 31350 | 2941 |
| 247 | 20230911 | 150500 | 58863661050 | 31400 | 31250 | 31450 | 31250 | 2622 |
| 248 | 20230911 | 150400 | 58781345600 | 31250 | 31350 | 31400 | 31250 | 2049 |
| 249 | 20230911 | 150300 | 58717162850 | 31350 | 31650 | 31650 | 31350 | 2955 |
| 250 | 20230911 | 150200 | 58624148600 | 31650 | 31350 | 31650 | 31250 | 4877 |
| 251 | 20230911 | 150100 | 58470804800 | 31350 | 31400 | 31400 | 31300 | 1554 |
| 252 | 20230911 | 150000 | 58422083200 | 31400 | 31400 | 31450 | 31250 | 2753 |
| 253 | 20230911 | 145900 | 58335775750 | 31350 | 31350 | 31400 | 31300 | 1653 |
| 254 | 20230911 | 145800 | 58283962200 | 31350 | 31600 | 31650 | 31300 | 5301 |
| 255 | 20230911 | 145700 | 58116980600 | 31600 | 31550 | 31650 | 31550 | 1332 |
| 256 | 20230911 | 145600 | 58074891150 | 31550 | 31550 | 31600 | 31500 | 1199 |
| 257 | 20230911 | 145500 | 58037075050 | 31500 | 31550 | 31600 | 31500 | 1732 |
| 258 | 20230911 | 145400 | 57982455400 | 31500 | 31400 | 31550 | 31400 | 2034 |
| 259 | 20230911 | 145300 | 57918373900 | 31450 | 31450 | 31500 | 31400 | 2198 |
| 260 | 20230911 | 145200 | 57849271600 | 31400 | 31450 | 31500 | 31350 | 2034 |
| 261 | 20230911 | 145100 | 57785355150 | 31450 | 31450 | 31550 | 31450 | 1770 |
| 262 | 20230911 | 145000 | 57729610750 | 31450 | 31450 | 31500 | 31450 | 1763 |
| 263 | 20230911 | 144900 | 57674116650 | 31450 | 31400 | 31500 | 31400 | 3227 |
| 264 | 20230911 | 144800 | 57572732100 | 31400 | 31250 | 31400 | 31250 | 3000 |
| 265 | 20230911 | 144700 | 57478782900 | 31250 | 31450 | 31500 | 31200 | 5508 |
| 266 | 20230911 | 144600 | 57306277500 | 31400 | 31550 | 31550 | 31400 | 3353 |
| 267 | 20230911 | 144500 | 57200877700 | 31500 | 31600 | 31650 | 31450 | 2195 |
| 268 | 20230911 | 144400 | 57131660800 | 31600 | 31500 | 31600 | 31450 | 2867 |
| 269 | 20230911 | 144300 | 57041298400 | 31500 | 31500 | 31600 | 31400 | 5132 |
| 270 | 20230911 | 144200 | 56879690450 | 31500 | 31500 | 31550 | 31450 | 2189 |
| 271 | 20230911 | 144100 | 56810748350 | 31500 | 31550 | 31550 | 31450 | 1969 |
| 272 | 20230911 | 144000 | 56748701450 | 31550 | 31700 | 31700 | 31550 | 2399 |
| 273 | 20230911 | 143900 | 56672935800 | 31650 | 31650 | 31700 | 31550 | 3139 |
| 274 | 20230911 | 143800 | 56573686850 | 31650 | 31600 | 31700 | 31550 | 2488 |
| 275 | 20230911 | 143700 | 56495022350 | 31500 | 31800 | 31800 | 31500 | 15159 |
| 276 | 20230911 | 143600 | 56015561750 | 31750 | 31900 | 31900 | 31750 | 8167 |
| 277 | 20230911 | 143500 | 55755729100 | 31850 | 32000 | 32050 | 31850 | 3240 |
| 278 | 20230911 | 143400 | 55652291300 | 32050 | 31950 | 32050 | 31950 | 3551 |
| 279 | 20230911 | 143300 | 55538695550 | 31950 | 31950 | 32000 | 31900 | 1710 |
| 280 | 20230911 | 143200 | 55484025000 | 31950 | 31950 | 31950 | 31900 | 876 |
| 281 | 20230911 | 143100 | 55456062800 | 31950 | 31950 | 32000 | 31900 | 1753 |
| 282 | 20230911 | 143000 | 55400075500 | 31900 | 31950 | 32100 | 31850 | 8678 |
| 283 | 20230911 | 142900 | 55122239850 | 31900 | 31900 | 32000 | 31900 | 1067 |
| 284 | 20230911 | 142800 | 55088149900 | 31900 | 31950 | 32000 | 31900 | 1872 |
| 285 | 20230911 | 142700 | 55028388450 | 31950 | 32100 | 32100 | 31950 | 2431 |
| 286 | 20230911 | 142600 | 54950487450 | 32100 | 31950 | 32150 | 31900 | 8810 |
| 287 | 20230911 | 142500 | 54668173350 | 31950 | 31950 | 32000 | 31900 | 3868 |
| 288 | 20230911 | 142400 | 54544619800 | 31950 | 31950 | 32000 | 31850 | 5983 |
| 289 | 20230911 | 142300 | 54353533000 | 32000 | 32050 | 32050 | 31900 | 9617 |
| 290 | 20230911 | 142200 | 54046043550 | 32050 | 32250 | 32300 | 32050 | 6129 |
| 291 | 20230911 | 142100 | 53848938200 | 32300 | 32200 | 32400 | 32200 | 4443 |
| 292 | 20230911 | 142000 | 53705497550 | 32200 | 32300 | 32300 | 32150 | 5157 |
| 293 | 20230911 | 141900 | 53539400400 | 32300 | 32350 | 32350 | 32250 | 6537 |
| 294 | 20230911 | 141800 | 53328308500 | 32300 | 32350 | 32350 | 32300 | 2170 |
| 295 | 20230911 | 141700 | 53258162900 | 32300 | 32450 | 32450 | 32300 | 3481 |
| 296 | 20230911 | 141600 | 53145505950 | 32400 | 32450 | 32500 | 32400 | 1402 |
| 297 | 20230911 | 141500 | 53099988900 | 32450 | 32400 | 32500 | 32350 | 2170 |
| 298 | 20230911 | 141400 | 53029561350 | 32350 | 32350 | 32400 | 32350 | 1896 |
| 299 | 20230911 | 141300 | 52968185100 | 32400 | 32300 | 32400 | 32250 | 3581 |
| 300 | 20230911 | 141200 | 52852416250 | 32250 | 32300 | 32350 | 32250 | 2076 |
| 301 | 20230911 | 141100 | 52785386700 | 32250 | 32350 | 32450 | 32250 | 5093 |
| 302 | 20230911 | 141000 | 52620611400 | 32300 | 32350 | 32400 | 32300 | 2840 |
| 303 | 20230911 | 140900 | 52528742450 | 32350 | 32400 | 32500 | 32350 | 1796 |
| 304 | 20230911 | 140800 | 52470535150 | 32350 | 32550 | 32550 | 32300 | 3515 |
| 305 | 20230911 | 140700 | 52356692800 | 32550 | 32600 | 32700 | 32450 | 6480 |
| 306 | 20230911 | 140600 | 52145728200 | 32600 | 32600 | 32750 | 32600 | 1558 |
| 307 | 20230911 | 140500 | 52094858650 | 32650 | 32700 | 32750 | 32600 | 3452 |
| 308 | 20230911 | 140400 | 51982081300 | 32650 | 32750 | 32850 | 32650 | 3818 |
| 309 | 20230911 | 140300 | 51857124050 | 32750 | 32700 | 32800 | 32650 | 2686 |
| 310 | 20230911 | 140200 | 51769256050 | 32700 | 32850 | 32850 | 32650 | 4599 |
| 311 | 20230911 | 140100 | 51618726900 | 32850 | 32850 | 32900 | 32800 | 2159 |
| 312 | 20230911 | 140000 | 51547776100 | 32850 | 32800 | 32900 | 32800 | 1883 |
| 313 | 20230911 | 135900 | 51485928850 | 32850 | 32950 | 32950 | 32800 | 1874 |
| 314 | 20230911 | 135800 | 51424353500 | 32950 | 32950 | 32950 | 32850 | 1917 |
| 315 | 20230911 | 135700 | 51361305200 | 32900 | 32900 | 33000 | 32850 | 4972 |
| 316 | 20230911 | 135600 | 51197545950 | 32950 | 32900 | 32950 | 32900 | 824 |
| 317 | 20230911 | 135500 | 51170414250 | 32900 | 32900 | 32900 | 32850 | 2097 |
| 318 | 20230911 | 135400 | 51101442150 | 32850 | 32900 | 32900 | 32800 | 2791 |
| 319 | 20230911 | 135300 | 51009747800 | 32900 | 32950 | 32950 | 32900 | 1198 |
| 320 | 20230911 | 135200 | 50970299050 | 32950 | 32900 | 32950 | 32900 | 2345 |
| 321 | 20230911 | 135100 | 50893063700 | 32900 | 32950 | 32950 | 32900 | 1017 |
| 322 | 20230911 | 135000 | 50859566750 | 32950 | 32850 | 32950 | 32850 | 1627 |
| 323 | 20230911 | 134900 | 50806038200 | 32850 | 32950 | 32950 | 32850 | 2064 |
| 324 | 20230911 | 134800 | 50738080800 | 32900 | 32850 | 32950 | 32800 | 3074 |
| 325 | 20230911 | 134700 | 50636989150 | 32850 | 32850 | 32900 | 32800 | 3985 |
| 326 | 20230911 | 134600 | 50506106900 | 32850 | 32900 | 32900 | 32850 | 1237 |
| 327 | 20230911 | 134500 | 50465438700 | 32850 | 32850 | 32900 | 32800 | 1569 |
| 328 | 20230911 | 134400 | 50413866800 | 32800 | 32900 | 32900 | 32800 | 3154 |
| 329 | 20230911 | 134300 | 50310258000 | 32900 | 32800 | 32900 | 32800 | 778 |
| 330 | 20230911 | 134200 | 50284694850 | 32850 | 32800 | 32850 | 32750 | 2509 |
| 331 | 20230911 | 134100 | 50202398600 | 32800 | 32800 | 32800 | 32750 | 2290 |
| 332 | 20230911 | 134000 | 50127330950 | 32800 | 32850 | 32900 | 32800 | 1643 |
| 333 | 20230911 | 133900 | 50073331800 | 32850 | 32900 | 32950 | 32800 | 4222 |
| 334 | 20230911 | 133800 | 49934414150 | 32900 | 32950 | 33000 | 32900 | 3410 |
| 335 | 20230911 | 133700 | 49822100450 | 32900 | 32950 | 33000 | 32900 | 6999 |
| 336 | 20230911 | 133600 | 49591325500 | 32950 | 33000 | 33000 | 32950 | 3173 |
| 337 | 20230911 | 133500 | 49486717400 | 33000 | 33000 | 33000 | 32950 | 2163 |
| 338 | 20230911 | 133400 | 49415370600 | 32950 | 33000 | 33000 | 32950 | 1494 |
| 339 | 20230911 | 133300 | 49366090950 | 33000 | 33000 | 33000 | 32950 | 3128 |
| 340 | 20230911 | 133200 | 49262889200 | 33000 | 32900 | 33000 | 32900 | 3020 |
| 341 | 20230911 | 133100 | 49163380650 | 32900 | 32900 | 32950 | 32850 | 2508 |
| 342 | 20230911 | 133000 | 49080829800 | 32950 | 32650 | 32950 | 32650 | 12683 |
| 343 | 20230911 | 132900 | 48664408400 | 32700 | 32650 | 32750 | 32650 | 2607 |
| 344 | 20230911 | 132800 | 48579193650 | 32700 | 32700 | 32700 | 32600 | 1859 |
| 345 | 20230911 | 132700 | 48518475200 | 32650 | 32700 | 32750 | 32650 | 2249 |
| 346 | 20230911 | 132600 | 48444897450 | 32700 | 32650 | 32700 | 32650 | 3875 |
| 347 | 20230911 | 132500 | 48318245450 | 32600 | 32600 | 32650 | 32550 | 2810 |
| 348 | 20230911 | 132400 | 48226590650 | 32550 | 32550 | 32650 | 32550 | 3016 |
| 349 | 20230911 | 132300 | 48128260750 | 32550 | 32600 | 32650 | 32500 | 3046 |
| 350 | 20230911 | 132200 | 48028998650 | 32600 | 32550 | 32700 | 32550 | 4274 |
| 351 | 20230911 | 132100 | 47889555700 | 32500 | 32550 | 32600 | 32500 | 2186 |
| 352 | 20230911 | 132000 | 47818374100 | 32550 | 32450 | 32550 | 32450 | 1775 |
| 353 | 20230911 | 131900 | 47760663800 | 32500 | 32500 | 32550 | 32450 | 2075 |
| 354 | 20230911 | 131800 | 47693198450 | 32550 | 32500 | 32550 | 32450 | 2921 |
| 355 | 20230911 | 131700 | 47598223800 | 32550 | 32500 | 32600 | 32400 | 3007 |
| 356 | 20230911 | 131600 | 47500477500 | 32500 | 32600 | 32600 | 32400 | 4043 |
| 357 | 20230911 | 131500 | 47368992200 | 32600 | 32550 | 32650 | 32500 | 1745 |
| 358 | 20230911 | 131400 | 47312162100 | 32550 | 32700 | 32700 | 32400 | 1882 |
| 359 | 20230911 | 131300 | 47250883550 | 32700 | 32650 | 32700 | 32600 | 1613 |
| 360 | 20230911 | 131200 | 47198233300 | 32650 | 32550 | 32700 | 32550 | 2241 |
| 361 | 20230911 | 131100 | 47125129100 | 32550 | 32550 | 32600 | 32500 | 1737 |
| 362 | 20230911 | 131000 | 47068629850 | 32500 | 32600 | 32600 | 32400 | 1991 |
| 363 | 20230911 | 130900 | 47003881400 | 32550 | 32600 | 32700 | 32500 | 1971 |
| 364 | 20230911 | 130800 | 46939626950 | 32500 | 32550 | 32700 | 32500 | 7572 |
| 365 | 20230911 | 130700 | 46692658250 | 32500 | 32500 | 32600 | 32400 | 3119 |
| 366 | 20230911 | 130600 | 46591322900 | 32500 | 32400 | 32600 | 32400 | 5432 |
| 367 | 20230911 | 130500 | 46414832650 | 32400 | 32500 | 32500 | 32200 | 10067 |
| 368 | 20230911 | 130400 | 46089518300 | 32400 | 32350 | 32500 | 32300 | 8196 |
| 369 | 20230911 | 130300 | 45824068600 | 32300 | 32500 | 32500 | 32250 | 8953 |
| 370 | 20230911 | 130200 | 45534488950 | 32450 | 32450 | 32600 | 32450 | 1817 |
| 371 | 20230911 | 130100 | 45475387500 | 32450 | 32750 | 32750 | 32450 | 5835 |
| 372 | 20230911 | 130000 | 45285411300 | 32800 | 32800 | 32850 | 32700 | 2493 |
| 373 | 20230911 | 125900 | 45203718600 | 32800 | 32950 | 32950 | 32800 | 1693 |
| 374 | 20230911 | 125800 | 45148030950 | 32950 | 32900 | 32950 | 32900 | 1339 |
| 375 | 20230911 | 125700 | 45103934950 | 32900 | 32950 | 32950 | 32900 | 1204 |
| 376 | 20230911 | 125600 | 45064282950 | 32950 | 32950 | 32950 | 32900 | 979 |
| 377 | 20230911 | 125500 | 45032026250 | 32900 | 32950 | 32950 | 32900 | 510 |
| 378 | 20230911 | 125400 | 45015234950 | 32900 | 32900 | 32950 | 32850 | 994 |
| 379 | 20230911 | 125300 | 44982517150 | 32900 | 32950 | 32950 | 32850 | 1334 |
| 380 | 20230911 | 125200 | 44938623050 | 32950 | 32950 | 32950 | 32900 | 859 |
| 381 | 20230911 | 125100 | 44910330750 | 32950 | 32950 | 32950 | 32900 | 963 |
| 382 | 20230911 | 125000 | 44878619600 | 32950 | 32950 | 32950 | 32900 | 1229 |
| 383 | 20230911 | 124900 | 44838155200 | 32950 | 32750 | 32950 | 32750 | 3557 |
| 384 | 20230911 | 124800 | 44721046950 | 32750 | 32800 | 32900 | 32750 | 1049 |
| 385 | 20230911 | 124700 | 44686602050 | 32900 | 32950 | 32950 | 32850 | 688 |
| 386 | 20230911 | 124600 | 44663962400 | 32850 | 32900 | 32950 | 32850 | 1019 |
| 387 | 20230911 | 124500 | 44630444350 | 32900 | 32800 | 32900 | 32800 | 540 |
| 388 | 20230911 | 124400 | 44612695600 | 32750 | 32800 | 32900 | 32750 | 411 |
| 389 | 20230911 | 124300 | 44599199250 | 32750 | 33000 | 33000 | 32550 | 8681 |
| 390 | 20230911 | 124200 | 44314969150 | 33000 | 32950 | 33000 | 32950 | 1305 |
| 391 | 20230911 | 124100 | 44271955850 | 32950 | 32950 | 33000 | 32900 | 1108 |
| 392 | 20230911 | 124000 | 44235435500 | 32950 | 33000 | 33000 | 32900 | 3280 |
| 393 | 20230911 | 123900 | 44127279000 | 33000 | 32900 | 33000 | 32900 | 3036 |
| 394 | 20230911 | 123800 | 44027251400 | 32900 | 32850 | 32900 | 32800 | 2224 |
| 395 | 20230911 | 123700 | 43954102100 | 32850 | 32850 | 32900 | 32800 | 2596 |
| 396 | 20230911 | 123600 | 43868818200 | 32850 | 32800 | 32850 | 32800 | 1197 |
| 397 | 20230911 | 123500 | 43829512550 | 32800 | 32750 | 32850 | 32700 | 2262 |
| 398 | 20230911 | 123400 | 43755342750 | 32750 | 32750 | 32750 | 32700 | 878 |
| 399 | 20230911 | 123300 | 43726596150 | 32750 | 32800 | 32800 | 32700 | 1146 |
| 400 | 20230911 | 123200 | 43689059050 | 32750 | 32750 | 32800 | 32750 | 986 |
| 401 | 20230911 | 123100 | 43656761900 | 32750 | 32650 | 32800 | 32650 | 1703 |
| 402 | 20230911 | 123000 | 43601038700 | 32650 | 32650 | 32700 | 32600 | 1120 |
| 403 | 20230911 | 122900 | 43564458300 | 32600 | 32700 | 32750 | 32600 | 2257 |
| 404 | 20230911 | 122800 | 43490655050 | 32700 | 32650 | 32700 | 32550 | 1338 |
| 405 | 20230911 | 122700 | 43446968350 | 32600 | 32650 | 32700 | 32600 | 772 |
| 406 | 20230911 | 122600 | 43421771900 | 32650 | 32600 | 32700 | 32600 | 520 |
| 407 | 20230911 | 122500 | 43404806800 | 32600 | 32550 | 32700 | 32500 | 1496 |
| 408 | 20230911 | 122400 | 43356014300 | 32600 | 32550 | 32650 | 32500 | 1369 |
| 409 | 20230911 | 122300 | 43311392500 | 32550 | 32600 | 32650 | 32550 | 2070 |
| 410 | 20230911 | 122200 | 43243941450 | 32550 | 32550 | 32600 | 32500 | 1129 |
| 411 | 20230911 | 122100 | 43207166800 | 32500 | 32600 | 32600 | 32500 | 352 |
| 412 | 20230911 | 122000 | 43195711150 | 32500 | 32600 | 32600 | 32500 | 3021 |
| 413 | 20230911 | 121900 | 43097380050 | 32600 | 32600 | 32600 | 32550 | 1346 |
| 414 | 20230911 | 121800 | 43053523950 | 32600 | 32550 | 32600 | 32550 | 1512 |
| 415 | 20230911 | 121700 | 43004294650 | 32550 | 32700 | 32750 | 32500 | 5845 |
| 416 | 20230911 | 121600 | 42813657150 | 32700 | 32650 | 32750 | 32650 | 2562 |
| 417 | 20230911 | 121500 | 42729884200 | 32700 | 32850 | 32850 | 32700 | 2569 |
| 418 | 20230911 | 121400 | 42645676850 | 32900 | 32950 | 32950 | 32900 | 4022 |
| 419 | 20230911 | 121300 | 42513323350 | 32900 | 32900 | 33000 | 32900 | 3293 |
| 420 | 20230911 | 121200 | 42404817050 | 32900 | 32900 | 33000 | 32850 | 4610 |
| 421 | 20230911 | 121100 | 42252951300 | 32900 | 32900 | 32900 | 32850 | 1181 |
| 422 | 20230911 | 121000 | 42214107350 | 32900 | 32750 | 32900 | 32750 | 1320 |
| 423 | 20230911 | 120900 | 42170782150 | 32750 | 32800 | 32850 | 32750 | 748 |
| 424 | 20230911 | 120800 | 42146270550 | 32800 | 32700 | 32800 | 32700 | 1858 |
| 425 | 20230911 | 120700 | 42085459400 | 32700 | 32800 | 32800 | 32650 | 1229 |
| 426 | 20230911 | 120600 | 42045244550 | 32800 | 32700 | 32800 | 32650 | 3337 |
| 427 | 20230911 | 120500 | 41936107200 | 32700 | 32550 | 32700 | 32550 | 2590 |
| 428 | 20230911 | 120400 | 41851587650 | 32550 | 32550 | 32600 | 32500 | 2433 |
| 429 | 20230911 | 120300 | 41772403400 | 32550 | 32550 | 32600 | 32500 | 3028 |
| 430 | 20230911 | 120200 | 41673877550 | 32600 | 32650 | 32650 | 32500 | 3754 |
| 431 | 20230911 | 120100 | 41551606350 | 32650 | 32750 | 32800 | 32650 | 1473 |
| 432 | 20230911 | 120000 | 41503370550 | 32800 | 32550 | 32800 | 32550 | 2320 |
| 433 | 20230911 | 115900 | 41427643100 | 32550 | 32800 | 32800 | 32550 | 3889 |
| 434 | 20230911 | 115800 | 41300472400 | 32850 | 32950 | 32950 | 32850 | 2596 |
| 435 | 20230911 | 115700 | 41215093550 | 32950 | 32950 | 33000 | 32900 | 3094 |
| 436 | 20230911 | 115600 | 41113171800 | 32950 | 32950 | 33000 | 32900 | 2773 |
| 437 | 20230911 | 115500 | 41021819750 | 33000 | 33000 | 33050 | 32900 | 8024 |
| 438 | 20230911 | 115400 | 40757189000 | 33050 | 33000 | 33200 | 32950 | 10661 |
| 439 | 20230911 | 115300 | 40405015050 | 33050 | 32950 | 33050 | 32900 | 6835 |
| 440 | 20230911 | 115200 | 40179559700 | 32950 | 32900 | 32950 | 32900 | 2680 |
| 441 | 20230911 | 115100 | 40091278300 | 32900 | 32850 | 32900 | 32750 | 1871 |
| 442 | 20230911 | 115000 | 40029817650 | 32850 | 32950 | 33000 | 32850 | 1809 |
| 443 | 20230911 | 114900 | 39970276750 | 32950 | 32850 | 33000 | 32800 | 1620 |
| 444 | 20230911 | 114800 | 39916964250 | 32850 | 32800 | 32850 | 32750 | 2165 |
| 445 | 20230911 | 114700 | 39845928750 | 32800 | 32750 | 32800 | 32700 | 2299 |
| 446 | 20230911 | 114600 | 39770629250 | 32750 | 32650 | 32800 | 32600 | 3659 |
| 447 | 20230911 | 114500 | 39650893650 | 32600 | 32700 | 32750 | 32600 | 2377 |
| 448 | 20230911 | 114400 | 39573245100 | 32650 | 32750 | 32800 | 32600 | 3302 |
| 449 | 20230911 | 114300 | 39465281150 | 32800 | 32650 | 32800 | 32600 | 3498 |
| 450 | 20230911 | 114200 | 39350967950 | 32600 | 33000 | 33000 | 32600 | 8188 |
| 451 | 20230911 | 114100 | 39082252150 | 33050 | 33100 | 33150 | 32950 | 6652 |
| 452 | 20230911 | 114000 | 38862537750 | 33100 | 33200 | 33250 | 33050 | 3954 |
| 453 | 20230911 | 113900 | 38731477100 | 33200 | 33350 | 33350 | 33200 | 2940 |
| 454 | 20230911 | 113800 | 38633663300 | 33350 | 33400 | 33400 | 33300 | 4192 |
| 455 | 20230911 | 113700 | 38493855150 | 33400 | 33150 | 33400 | 33150 | 9125 |
| 456 | 20230911 | 113600 | 38190391700 | 33150 | 33200 | 33250 | 33050 | 2749 |
| 457 | 20230911 | 113500 | 38099261550 | 33200 | 33250 | 33250 | 33200 | 2878 |
| 458 | 20230911 | 113400 | 38003684000 | 33200 | 33150 | 33250 | 33150 | 1396 |
| 459 | 20230911 | 113300 | 37957318850 | 33150 | 33200 | 33250 | 33100 | 2062 |
| 460 | 20230911 | 113200 | 37888925750 | 33250 | 33100 | 33250 | 33000 | 6422 |
| 461 | 20230911 | 113100 | 37676359650 | 33050 | 33150 | 33150 | 33050 | 2575 |
| 462 | 20230911 | 113000 | 37591129700 | 33100 | 32950 | 33200 | 32850 | 9021 |
| 463 | 20230911 | 112900 | 37293214900 | 32950 | 33350 | 33350 | 32900 | 12214 |
| 464 | 20230911 | 112800 | 36887878850 | 33400 | 33350 | 33450 | 33350 | 8010 |
| 465 | 20230911 | 112700 | 36620272850 | 33400 | 33300 | 33400 | 33300 | 6166 |
| 466 | 20230911 | 112600 | 36414689200 | 33250 | 33400 | 33550 | 33250 | 20173 |
| 467 | 20230911 | 112500 | 35739790350 | 33350 | 33150 | 33400 | 33150 | 9611 |
| 468 | 20230911 | 112400 | 35419954750 | 33150 | 33000 | 33200 | 32950 | 7655 |
| 469 | 20230911 | 112300 | 35166730100 | 33000 | 33250 | 33300 | 32950 | 10879 |
| 470 | 20230911 | 112200 | 34805776900 | 33250 | 32750 | 33300 | 32700 | 50502 |
| 471 | 20230911 | 112100 | 33138062800 | 32750 | 32650 | 32800 | 32650 | 6292 |
| 472 | 20230911 | 112000 | 32932051300 | 32700 | 32850 | 32850 | 32650 | 6012 |
| 473 | 20230911 | 111900 | 32735257450 | 32850 | 32700 | 32900 | 32650 | 6148 |
| 474 | 20230911 | 111800 | 32533332000 | 32650 | 32900 | 32900 | 32550 | 3631 |
| 475 | 20230911 | 111700 | 32414585650 | 32850 | 32900 | 32900 | 32750 | 7358 |
| 476 | 20230911 | 111600 | 32172907850 | 32900 | 32650 | 32950 | 32650 | 15674 |
| 477 | 20230911 | 111500 | 31658206500 | 32600 | 32550 | 32600 | 32450 | 6934 |
| 478 | 20230911 | 111400 | 31432580750 | 32550 | 32650 | 32700 | 32450 | 8255 |
| 479 | 20230911 | 111300 | 31163609350 | 32600 | 32550 | 32850 | 32550 | 10937 |
| 480 | 20230911 | 111200 | 30805585850 | 32600 | 32300 | 32650 | 32250 | 7699 |
| 481 | 20230911 | 111100 | 30555084050 | 32300 | 32450 | 32450 | 32150 | 6643 |
| 482 | 20230911 | 111000 | 30340591650 | 32450 | 31900 | 32550 | 31900 | 11065 |
| 483 | 20230911 | 110900 | 29983709900 | 31950 | 32200 | 32250 | 31900 | 22776 |
| 484 | 20230911 | 110800 | 29254146850 | 32150 | 32650 | 32800 | 32150 | 28570 |
| 485 | 20230911 | 110700 | 28324847750 | 32650 | 32550 | 32750 | 32550 | 8019 |
| 486 | 20230911 | 110600 | 28062890000 | 32550 | 32500 | 32650 | 32450 | 7328 |
| 487 | 20230911 | 110500 | 27824328400 | 32500 | 32300 | 32700 | 32250 | 12008 |
| 488 | 20230911 | 110400 | 27434371200 | 32300 | 32400 | 32400 | 32100 | 20365 |
| 489 | 20230911 | 110300 | 26777097000 | 32350 | 32900 | 33000 | 32350 | 37973 |
| 490 | 20230911 | 110200 | 25531743050 | 32900 | 32950 | 32950 | 32500 | 51967 |
| 491 | 20230911 | 110100 | 23824718350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 492 | 20230911 | 110000 | 23824718350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 493 | 20230911 | 105900 | 23824718350 | 32950 | 32250 | 32950 | 32250 | 40599 |
| 494 | 20230911 | 105800 | 22498266850 | 32250 | 32700 | 32750 | 32050 | 36966 |
| 495 | 20230911 | 105700 | 21298638400 | 32700 | 32250 | 32700 | 32200 | 44946 |
| 496 | 20230911 | 105600 | 19839337650 | 32250 | 31750 | 32250 | 31650 | 68939 |
| 497 | 20230911 | 105500 | 17635807200 | 31650 | 31900 | 31950 | 31650 | 15522 |
| 498 | 20230911 | 105400 | 17142433250 | 31900 | 31700 | 31950 | 31650 | 27915 |
| 499 | 20230911 | 105300 | 16254534500 | 31650 | 31450 | 31700 | 31300 | 26463 |
| 500 | 20230911 | 105200 | 15421386750 | 31400 | 31350 | 31450 | 31150 | 14149 |
| 501 | 20230911 | 105100 | 14977812700 | 31350 | 30800 | 31350 | 30800 | 31842 |
| 502 | 20230911 | 105000 | 13989080850 | 30800 | 30850 | 30900 | 30750 | 6211 |
| 503 | 20230911 | 104900 | 13797790800 | 30900 | 30900 | 31000 | 30700 | 13320 |
| 504 | 20230911 | 104800 | 13386256900 | 30900 | 30950 | 31000 | 30850 | 6287 |
| 505 | 20230911 | 104700 | 13191738400 | 30950 | 30900 | 31000 | 30850 | 12518 |
| 506 | 20230911 | 104600 | 12804425050 | 30900 | 30650 | 30900 | 30650 | 11642 |
| 507 | 20230911 | 104500 | 12445972750 | 30650 | 30800 | 30800 | 30500 | 9217 |
| 508 | 20230911 | 104400 | 12163589250 | 30750 | 30450 | 30800 | 30400 | 19296 |
| 509 | 20230911 | 104300 | 11572024750 | 30450 | 30450 | 30550 | 30400 | 5598 |
| 510 | 20230911 | 104200 | 11401314150 | 30500 | 30100 | 30500 | 30050 | 16609 |
| 511 | 20230911 | 104100 | 10896939800 | 30050 | 30100 | 30100 | 30000 | 1597 |
| 512 | 20230911 | 104000 | 10848927050 | 30050 | 30100 | 30300 | 30050 | 8792 |
| 513 | 20230911 | 103900 | 10583502800 | 30050 | 30050 | 30150 | 29950 | 4611 |
| 514 | 20230911 | 103800 | 10444893800 | 30050 | 29800 | 30150 | 29800 | 6678 |
| 515 | 20230911 | 103700 | 10244489750 | 29800 | 29900 | 29900 | 29750 | 3067 |
| 516 | 20230911 | 103600 | 10153069500 | 29900 | 30150 | 30150 | 29900 | 4954 |
| 517 | 20230911 | 103500 | 10004369550 | 30100 | 30200 | 30200 | 30100 | 7235 |
| 518 | 20230911 | 103400 | 9786165400 | 30200 | 30000 | 30250 | 30000 | 6117 |
| 519 | 20230911 | 103300 | 9601591850 | 30050 | 29900 | 30050 | 29850 | 6021 |
| 520 | 20230911 | 103200 | 9421082800 | 29900 | 29800 | 29900 | 29800 | 1451 |
| 521 | 20230911 | 103100 | 9377802150 | 29800 | 29900 | 29950 | 29800 | 2177 |
| 522 | 20230911 | 103000 | 9312786900 | 29950 | 29750 | 30000 | 29700 | 10461 |
| 523 | 20230911 | 102900 | 8999499850 | 29750 | 29650 | 29800 | 29650 | 2209 |
| 524 | 20230911 | 102800 | 8933847500 | 29650 | 29950 | 30000 | 29550 | 5410 |
| 525 | 20230911 | 102700 | 8772533300 | 30000 | 29900 | 30000 | 29750 | 20731 |
| 526 | 20230911 | 102600 | 8151726050 | 29900 | 29500 | 29900 | 29500 | 11113 |
| 527 | 20230911 | 102500 | 7821881700 | 29500 | 29350 | 29500 | 29350 | 3431 |
| 528 | 20230911 | 102400 | 7720876950 | 29400 | 29500 | 29550 | 29350 | 6975 |
| 529 | 20230911 | 102300 | 7515304900 | 29500 | 29300 | 29500 | 29250 | 9539 |
| 530 | 20230911 | 102200 | 7235144650 | 29250 | 29150 | 29300 | 29150 | 8346 |
| 531 | 20230911 | 102100 | 6991309200 | 29200 | 29150 | 29200 | 29150 | 1245 |
| 532 | 20230911 | 102000 | 6955004900 | 29100 | 29100 | 29150 | 29050 | 1737 |
| 533 | 20230911 | 101900 | 6904397400 | 29100 | 29050 | 29100 | 29050 | 1174 |
| 534 | 20230911 | 101800 | 6870245250 | 29050 | 29050 | 29150 | 29050 | 2963 |
| 535 | 20230911 | 101700 | 6784068250 | 29050 | 29050 | 29050 | 28950 | 1345 |
| 536 | 20230911 | 101600 | 6745046650 | 29000 | 28900 | 29050 | 28900 | 5019 |
| 537 | 20230911 | 101500 | 6599506000 | 28900 | 28900 | 28950 | 28850 | 1830 |
| 538 | 20230911 | 101400 | 6546643800 | 28950 | 28900 | 28950 | 28900 | 377 |
| 539 | 20230911 | 101300 | 6535730700 | 28900 | 28800 | 28900 | 28800 | 1022 |
| 540 | 20230911 | 101200 | 6506199400 | 28850 | 28800 | 28900 | 28800 | 266 |
| 541 | 20230911 | 101100 | 6498522350 | 28900 | 28700 | 28900 | 28700 | 2329 |
| 542 | 20230911 | 101000 | 6431378950 | 28700 | 28650 | 28800 | 28650 | 849 |
| 543 | 20230911 | 100900 | 6407003550 | 28700 | 28600 | 28700 | 28600 | 525 |
| 544 | 20230911 | 100800 | 6391953750 | 28700 | 28650 | 28700 | 28600 | 274 |
| 545 | 20230911 | 100700 | 6384102900 | 28650 | 28800 | 28800 | 28650 | 3954 |
| 546 | 20230911 | 100600 | 6270548950 | 28800 | 28800 | 28850 | 28750 | 518 |
| 547 | 20230911 | 100500 | 6255623200 | 28750 | 28800 | 28850 | 28750 | 889 |
| 548 | 20230911 | 100400 | 6230017800 | 28800 | 28800 | 28800 | 28750 | 721 |
| 549 | 20230911 | 100300 | 6209259150 | 28800 | 28800 | 28800 | 28800 | 692 |
| 550 | 20230911 | 100200 | 6189329550 | 28800 | 28850 | 28850 | 28750 | 581 |
| 551 | 20230911 | 100100 | 6172596700 | 28850 | 28800 | 28900 | 28800 | 1433 |
| 552 | 20230911 | 100000 | 6131264250 | 28800 | 28700 | 28800 | 28700 | 1774 |
| 553 | 20230911 | 095900 | 6080255000 | 28650 | 28600 | 28700 | 28600 | 718 |
| 554 | 20230911 | 095800 | 6059696500 | 28600 | 28600 | 28600 | 28600 | 154 |
| 555 | 20230911 | 095700 | 6055292100 | 28600 | 28600 | 28600 | 28550 | 3440 |
| 556 | 20230911 | 095600 | 5956908300 | 28600 | 28550 | 28600 | 28550 | 931 |
| 557 | 20230911 | 095500 | 5930318400 | 28550 | 28500 | 28550 | 28500 | 1378 |
| 558 | 20230911 | 095400 | 5891017850 | 28500 | 28500 | 28500 | 28450 | 431 |
| 559 | 20230911 | 095300 | 5878736850 | 28450 | 28450 | 28500 | 28450 | 1287 |
| 560 | 20230911 | 095200 | 5842121100 | 28450 | 28400 | 28450 | 28400 | 399 |
| 561 | 20230911 | 095100 | 5830774100 | 28400 | 28400 | 28400 | 28400 | 427 |
| 562 | 20230911 | 095000 | 5818647300 | 28450 | 28450 | 28450 | 28400 | 703 |
| 563 | 20230911 | 094900 | 5798667950 | 28450 | 28450 | 28450 | 28450 | 849 |
| 564 | 20230911 | 094800 | 5774513900 | 28450 | 28450 | 28450 | 28400 | 820 |
| 565 | 20230911 | 094700 | 5751187800 | 28450 | 28450 | 28500 | 28450 | 2381 |
| 566 | 20230911 | 094600 | 5683443350 | 28450 | 28450 | 28450 | 28450 | 509 |
| 567 | 20230911 | 094500 | 5668962300 | 28450 | 28500 | 28500 | 28450 | 2358 |
| 568 | 20230911 | 094400 | 5601762450 | 28500 | 28550 | 28550 | 28500 | 1439 |
| 569 | 20230911 | 094300 | 5560681950 | 28600 | 28650 | 28700 | 28600 | 8969 |
| 570 | 20230911 | 094200 | 5304120700 | 28650 | 28650 | 28650 | 28600 | 737 |
| 571 | 20230911 | 094100 | 5283010750 | 28650 | 28600 | 28650 | 28600 | 587 |
| 572 | 20230911 | 094000 | 5266217350 | 28600 | 28650 | 28700 | 28600 | 1242 |
| 573 | 20230911 | 093900 | 5230638400 | 28650 | 28650 | 28700 | 28600 | 1244 |
| 574 | 20230911 | 093800 | 5195002300 | 28600 | 28600 | 28650 | 28600 | 852 |
| 575 | 20230911 | 093700 | 5170632200 | 28600 | 28700 | 28700 | 28600 | 1732 |
| 576 | 20230911 | 093600 | 5121035950 | 28700 | 28850 | 28850 | 28700 | 1625 |
| 577 | 20230911 | 093500 | 5074317750 | 28850 | 28850 | 28900 | 28850 | 1015 |
| 578 | 20230911 | 093400 | 5045027200 | 28850 | 28950 | 28950 | 28850 | 1967 |
| 579 | 20230911 | 093300 | 4988148850 | 28900 | 28950 | 29000 | 28900 | 1757 |
| 580 | 20230911 | 093200 | 4937314750 | 28900 | 28950 | 29000 | 28850 | 2809 |
| 581 | 20230911 | 093100 | 4856007500 | 28900 | 28850 | 28950 | 28850 | 2955 |
| 582 | 20230911 | 093000 | 4770643200 | 28850 | 28750 | 28850 | 28700 | 4386 |
| 583 | 20230911 | 092900 | 4644547100 | 28750 | 28650 | 28800 | 28600 | 3448 |
| 584 | 20230911 | 092800 | 4545674050 | 28600 | 28500 | 28650 | 28500 | 3990 |
| 585 | 20230911 | 092700 | 4431691050 | 28500 | 28400 | 28500 | 28400 | 2175 |
| 586 | 20230911 | 092600 | 4369799600 | 28400 | 28350 | 28400 | 28350 | 1088 |
| 587 | 20230911 | 092500 | 4338935750 | 28350 | 28400 | 28400 | 28350 | 1944 |
| 588 | 20230911 | 092400 | 4283778400 | 28400 | 28450 | 28500 | 28350 | 2062 |
| 589 | 20230911 | 092300 | 4225222900 | 28450 | 28350 | 28450 | 28350 | 2324 |
| 590 | 20230911 | 092200 | 4159270400 | 28350 | 28300 | 28350 | 28300 | 1353 |
| 591 | 20230911 | 092100 | 4120980350 | 28300 | 28300 | 28400 | 28300 | 2971 |
| 592 | 20230911 | 092000 | 4036827250 | 28300 | 28250 | 28300 | 28200 | 727 |
| 593 | 20230911 | 091900 | 4016286400 | 28250 | 28250 | 28300 | 28150 | 6989 |
| 594 | 20230911 | 091800 | 3819085900 | 28250 | 28350 | 28400 | 28200 | 7271 |
| 595 | 20230911 | 091700 | 3613399550 | 28350 | 28250 | 28400 | 28250 | 3258 |
| 596 | 20230911 | 091600 | 3521129350 | 28250 | 28500 | 28500 | 28250 | 9843 |
| 597 | 20230911 | 091500 | 3241904400 | 28500 | 28450 | 28500 | 28400 | 2207 |
| 598 | 20230911 | 091400 | 3179075500 | 28450 | 28400 | 28500 | 28400 | 2211 |
| 599 | 20230911 | 091300 | 3116126700 | 28400 | 28500 | 28550 | 28400 | 4959 |
| 600 | 20230911 | 091200 | 2974788450 | 28500 | 28400 | 28550 | 28400 | 2980 |
| 601 | 20230911 | 091100 | 2889964550 | 28450 | 28700 | 28750 | 28450 | 9773 |
| 602 | 20230911 | 091000 | 2610674000 | 28700 | 28600 | 28700 | 28600 | 3018 |
| 603 | 20230911 | 090900 | 2524201450 | 28550 | 28550 | 28700 | 28500 | 4651 |
| 604 | 20230911 | 090800 | 2391299300 | 28550 | 28900 | 28900 | 28500 | 17568 |
| 605 | 20230911 | 090700 | 1887139700 | 28850 | 28850 | 28900 | 28850 | 2113 |
| 606 | 20230911 | 090600 | 1826157600 | 28850 | 28900 | 28950 | 28850 | 2722 |
| 607 | 20230911 | 090500 | 1747425750 | 28900 | 29200 | 29300 | 28900 | 5419 |
| 608 | 20230911 | 090400 | 1589795250 | 29200 | 29350 | 29350 | 29200 | 3070 |
| 609 | 20230911 | 090300 | 1500047800 | 29350 | 29650 | 29650 | 29200 | 8041 |
| 610 | 20230911 | 090200 | 1263574850 | 29600 | 29500 | 29650 | 29400 | 6825 |
| 611 | 20230911 | 090100 | 1062307150 | 29550 | 29750 | 29800 | 29350 | 12111 |
| 612 | 20230911 | 090000 | 704602500 | 29800 | 30000 | 30050 | 29600 | 23569 |