35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 3 | 20230912 | 192100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230912 | 192000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230912 | 191900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230912 | 191800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230912 | 191700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230912 | 191600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230912 | 191500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230912 | 191400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230912 | 191300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230912 | 191200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230912 | 191100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230912 | 191000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230912 | 190900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230912 | 190800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230912 | 190700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230912 | 190600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230912 | 190500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230912 | 190400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230912 | 190300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230912 | 190200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230912 | 190100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230912 | 190000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230912 | 185900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230912 | 185800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230912 | 185700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230912 | 185600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230912 | 185500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230912 | 185400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230912 | 185300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230912 | 185200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 33 | 20230912 | 185100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230912 | 185000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230912 | 184900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230912 | 184800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230912 | 184700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230912 | 184600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230912 | 184500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230912 | 184400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230912 | 184300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230912 | 184200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230912 | 184100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230912 | 184000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230912 | 183900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230912 | 183800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230912 | 183700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230912 | 183600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230912 | 183500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230912 | 183400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230912 | 183300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230912 | 183200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230912 | 183100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230912 | 183000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230912 | 182900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230912 | 182800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230912 | 182700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230912 | 182600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230912 | 182500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230912 | 182400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230912 | 182300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230912 | 182200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 63 | 20230912 | 182100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230912 | 182000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230912 | 181900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230912 | 181800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230912 | 181700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230912 | 181600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230912 | 181500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230912 | 181400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230912 | 181300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230912 | 181200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230912 | 181100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230912 | 181000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230912 | 180900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230912 | 180800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230912 | 180700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230912 | 180600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230912 | 180500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230912 | 180400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230912 | 180300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230912 | 180200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230912 | 180100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230912 | 180000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230912 | 175900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230912 | 175800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230912 | 175700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230912 | 175600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230912 | 175500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230912 | 175400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230912 | 175300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230912 | 175200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 93 | 20230912 | 175100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230912 | 175000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230912 | 174900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230912 | 174800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230912 | 174700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230912 | 174600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230912 | 174500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230912 | 174400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230912 | 174300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230912 | 174200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230912 | 174100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230912 | 174000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230912 | 173900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230912 | 173800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230912 | 173700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230912 | 173600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230912 | 173500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230912 | 173400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230912 | 173300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230912 | 173200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230912 | 173100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230912 | 173000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230912 | 172900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230912 | 172800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230912 | 172700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230912 | 172600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230912 | 172500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230912 | 172400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230912 | 172300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230912 | 172200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 123 | 20230912 | 172100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230912 | 172000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230912 | 171900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230912 | 171800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230912 | 171700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230912 | 171600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230912 | 171500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230912 | 171400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230912 | 171300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230912 | 171200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230912 | 171100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230912 | 171000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230912 | 170900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230912 | 170800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230912 | 170700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230912 | 170600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230912 | 170500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230912 | 170400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230912 | 170300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230912 | 170200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230912 | 170100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230912 | 170000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230912 | 165900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230912 | 165800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230912 | 165700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230912 | 165600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230912 | 165500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230912 | 165400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230912 | 165300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230912 | 165200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 153 | 20230912 | 165100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230912 | 165000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230912 | 164900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230912 | 164800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230912 | 164700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230912 | 164600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230912 | 164500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230912 | 164400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230912 | 164300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230912 | 164200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230912 | 164100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230912 | 164000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230912 | 163900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230912 | 163800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230912 | 163700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230912 | 163600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230912 | 163500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230912 | 163400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230912 | 163300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230912 | 163200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230912 | 163100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230912 | 163000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230912 | 162900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230912 | 162800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230912 | 162700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230912 | 162600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230912 | 162500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230912 | 162400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230912 | 162300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230912 | 162200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 183 | 20230912 | 162100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230912 | 162000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230912 | 161900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230912 | 161800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230912 | 161700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230912 | 161600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230912 | 161500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230912 | 161400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230912 | 161300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230912 | 161200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230912 | 161100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230912 | 161000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230912 | 160900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230912 | 160800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230912 | 160700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230912 | 160600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230912 | 160500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230912 | 160400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230912 | 160300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230912 | 160200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230912 | 160100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230912 | 160000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230912 | 155900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230912 | 155800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230912 | 155700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230912 | 155600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230912 | 155500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230912 | 155400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230912 | 155300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230912 | 155200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 213 | 20230912 | 155100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230912 | 155000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230912 | 154900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230912 | 154800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230912 | 154700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230912 | 154600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230912 | 154500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230912 | 154400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230912 | 154300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230912 | 154200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230912 | 154100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230912 | 154000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230912 | 153900 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230912 | 153800 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230912 | 153700 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230912 | 153600 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230912 | 153500 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230912 | 153400 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230912 | 153300 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230912 | 153200 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230912 | 153100 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230912 | 153000 | 139773257400 | 28000 | 28000 | 28000 | 28000 | 28873 |
| 235 | 20230912 | 152900 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20230912 | 152800 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20230912 | 152700 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20230912 | 152600 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20230912 | 152500 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20230912 | 152400 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20230912 | 152300 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20230912 | 152200 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20230912 | 152100 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20230912 | 152000 | 138964813400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20230912 | 151900 | 138964813400 | 27900 | 28000 | 28050 | 27900 | 4428 |
| 246 | 20230912 | 151800 | 138840942250 | 28000 | 28050 | 28050 | 27950 | 10666 |
| 247 | 20230912 | 151700 | 138542553400 | 28050 | 28000 | 28150 | 27900 | 11595 |
| 248 | 20230912 | 151600 | 138217724750 | 27900 | 28100 | 28150 | 27900 | 4523 |
| 249 | 20230912 | 151500 | 138091084200 | 28100 | 28050 | 28100 | 28000 | 4208 |
| 250 | 20230912 | 151400 | 137972976000 | 28100 | 28050 | 28100 | 28050 | 2408 |
| 251 | 20230912 | 151300 | 137905387350 | 28100 | 28100 | 28150 | 28000 | 3224 |
| 252 | 20230912 | 151200 | 137814921950 | 28150 | 28150 | 28150 | 28050 | 4420 |
| 253 | 20230912 | 151100 | 137690735700 | 28150 | 28050 | 28150 | 28050 | 3731 |
| 254 | 20230912 | 151000 | 137585882100 | 28100 | 28200 | 28250 | 28050 | 3836 |
| 255 | 20230912 | 150900 | 137477950600 | 28250 | 28300 | 28300 | 28200 | 3675 |
| 256 | 20230912 | 150800 | 137374237400 | 28300 | 28050 | 28300 | 28050 | 6087 |
| 257 | 20230912 | 150700 | 137202835550 | 28050 | 28050 | 28100 | 28000 | 1428 |
| 258 | 20230912 | 150600 | 137162823700 | 28050 | 28050 | 28100 | 27950 | 5892 |
| 259 | 20230912 | 150500 | 136997753100 | 28050 | 28050 | 28100 | 28000 | 3304 |
| 260 | 20230912 | 150400 | 136905072500 | 28050 | 28000 | 28100 | 28000 | 3719 |
| 261 | 20230912 | 150300 | 136800785150 | 28000 | 27950 | 28050 | 27950 | 5454 |
| 262 | 20230912 | 150200 | 136648065800 | 27950 | 28000 | 28050 | 27950 | 4205 |
| 263 | 20230912 | 150100 | 136530357650 | 28000 | 28050 | 28150 | 28000 | 5690 |
| 264 | 20230912 | 150000 | 136370749650 | 28050 | 28150 | 28150 | 28050 | 2240 |
| 265 | 20230912 | 145900 | 136307800350 | 28150 | 28100 | 28150 | 28050 | 511 |
| 266 | 20230912 | 145800 | 136293451100 | 28100 | 28100 | 28150 | 28050 | 4213 |
| 267 | 20230912 | 145700 | 136175253800 | 28150 | 28250 | 28300 | 28100 | 6191 |
| 268 | 20230912 | 145600 | 136000773700 | 28300 | 28300 | 28350 | 28250 | 4555 |
| 269 | 20230912 | 145500 | 135871801300 | 28300 | 28350 | 28450 | 28300 | 11052 |
| 270 | 20230912 | 145400 | 135558344500 | 28400 | 28400 | 28400 | 28250 | 4235 |
| 271 | 20230912 | 145300 | 135438331000 | 28350 | 28350 | 28400 | 28300 | 4866 |
| 272 | 20230912 | 145200 | 135300470950 | 28350 | 28350 | 28400 | 28200 | 7372 |
| 273 | 20230912 | 145100 | 135091872250 | 28350 | 28250 | 28350 | 28200 | 7465 |
| 274 | 20230912 | 145000 | 134880618300 | 28250 | 28150 | 28300 | 28100 | 6111 |
| 275 | 20230912 | 144900 | 134708243500 | 28150 | 28200 | 28200 | 28100 | 1665 |
| 276 | 20230912 | 144800 | 134661426750 | 28200 | 28100 | 28250 | 28100 | 8658 |
| 277 | 20230912 | 144700 | 134417618150 | 28100 | 28000 | 28100 | 28000 | 2644 |
| 278 | 20230912 | 144600 | 134343412800 | 28050 | 28000 | 28050 | 28000 | 886 |
| 279 | 20230912 | 144500 | 134318598150 | 28050 | 28050 | 28050 | 27950 | 867 |
| 280 | 20230912 | 144400 | 134294310250 | 28050 | 28000 | 28100 | 27950 | 3788 |
| 281 | 20230912 | 144300 | 134188175850 | 28050 | 27950 | 28050 | 27900 | 3419 |
| 282 | 20230912 | 144200 | 134092461050 | 27950 | 27900 | 28000 | 27850 | 2903 |
| 283 | 20230912 | 144100 | 134011335150 | 27900 | 27800 | 27900 | 27750 | 2637 |
| 284 | 20230912 | 144000 | 133937945450 | 27800 | 27850 | 27850 | 27650 | 5418 |
| 285 | 20230912 | 143900 | 133787494100 | 27850 | 27950 | 27950 | 27850 | 2482 |
| 286 | 20230912 | 143800 | 133718279450 | 27850 | 27750 | 27950 | 27750 | 1440 |
| 287 | 20230912 | 143700 | 133678184800 | 27750 | 27750 | 27800 | 27750 | 287 |
| 288 | 20230912 | 143600 | 133670215200 | 27750 | 27800 | 27800 | 27700 | 1618 |
| 289 | 20230912 | 143500 | 133625311050 | 27800 | 27750 | 27850 | 27700 | 1683 |
| 290 | 20230912 | 143400 | 133578584000 | 27850 | 27850 | 27850 | 27700 | 3924 |
| 291 | 20230912 | 143300 | 133469642750 | 27900 | 28000 | 28000 | 27800 | 2978 |
| 292 | 20230912 | 143200 | 133386507150 | 28000 | 28000 | 28050 | 28000 | 2136 |
| 293 | 20230912 | 143100 | 133326690250 | 28000 | 27900 | 28000 | 27850 | 6396 |
| 294 | 20230912 | 143000 | 133147884750 | 27850 | 27850 | 27950 | 27800 | 3683 |
| 295 | 20230912 | 142900 | 133045225650 | 27850 | 27950 | 27950 | 27850 | 1448 |
| 296 | 20230912 | 142800 | 133004857900 | 27950 | 27750 | 28000 | 27700 | 4446 |
| 297 | 20230912 | 142700 | 132880939300 | 27750 | 27700 | 27800 | 27550 | 6000 |
| 298 | 20230912 | 142600 | 132714911800 | 27700 | 27750 | 27800 | 27700 | 3003 |
| 299 | 20230912 | 142500 | 132631661350 | 27800 | 27700 | 27800 | 27650 | 3349 |
| 300 | 20230912 | 142400 | 132538707850 | 27700 | 27750 | 27850 | 27600 | 6310 |
| 301 | 20230912 | 142300 | 132363923450 | 27700 | 27600 | 27850 | 27550 | 6858 |
| 302 | 20230912 | 142200 | 132174156800 | 27600 | 27850 | 27850 | 27550 | 15196 |
| 303 | 20230912 | 142100 | 131752356350 | 27850 | 28000 | 28050 | 27850 | 6768 |
| 304 | 20230912 | 142000 | 131563248500 | 28000 | 28050 | 28100 | 28000 | 5251 |
| 305 | 20230912 | 141900 | 131416127900 | 28150 | 28050 | 28150 | 28000 | 2770 |
| 306 | 20230912 | 141800 | 131338414400 | 28100 | 28100 | 28150 | 28050 | 839 |
| 307 | 20230912 | 141700 | 131314827650 | 28100 | 28200 | 28200 | 28050 | 1811 |
| 308 | 20230912 | 141600 | 131263963900 | 28200 | 28100 | 28200 | 28050 | 1365 |
| 309 | 20230912 | 141500 | 131225650550 | 28100 | 28250 | 28250 | 28100 | 2668 |
| 310 | 20230912 | 141400 | 131150568150 | 28200 | 28150 | 28200 | 28150 | 1307 |
| 311 | 20230912 | 141300 | 131113731900 | 28150 | 28200 | 28200 | 28050 | 801 |
| 312 | 20230912 | 141200 | 131091208550 | 28200 | 28100 | 28200 | 28000 | 10534 |
| 313 | 20230912 | 141100 | 130795839550 | 28100 | 28100 | 28100 | 28000 | 2442 |
| 314 | 20230912 | 141000 | 130727286500 | 28100 | 27950 | 28100 | 27850 | 2818 |
| 315 | 20230912 | 140900 | 130648473400 | 28000 | 28000 | 28100 | 27800 | 8563 |
| 316 | 20230912 | 140800 | 130409262200 | 28050 | 28200 | 28200 | 28050 | 5341 |
| 317 | 20230912 | 140700 | 130259208700 | 28200 | 28150 | 28250 | 28150 | 3291 |
| 318 | 20230912 | 140600 | 130166501500 | 28150 | 28300 | 28300 | 28150 | 2000 |
| 319 | 20230912 | 140500 | 130110139400 | 28200 | 28300 | 28300 | 28150 | 4318 |
| 320 | 20230912 | 140400 | 129988239050 | 28250 | 28200 | 28250 | 28150 | 2926 |
| 321 | 20230912 | 140300 | 129905713150 | 28150 | 28050 | 28200 | 28050 | 2130 |
| 322 | 20230912 | 140200 | 129845841500 | 28050 | 28050 | 28100 | 28000 | 3043 |
| 323 | 20230912 | 140100 | 129760478100 | 28000 | 28150 | 28250 | 28000 | 8753 |
| 324 | 20230912 | 140000 | 129513974900 | 28050 | 28000 | 28150 | 27900 | 7628 |
| 325 | 20230912 | 135900 | 129300284650 | 28000 | 28050 | 28150 | 27950 | 11860 |
| 326 | 20230912 | 135800 | 128967619050 | 28100 | 27950 | 28250 | 27900 | 13819 |
| 327 | 20230912 | 135700 | 128579864300 | 27950 | 27800 | 27950 | 27750 | 6482 |
| 328 | 20230912 | 135600 | 128399202400 | 27800 | 27700 | 28000 | 27600 | 17114 |
| 329 | 20230912 | 135500 | 127922833250 | 27650 | 27350 | 28050 | 27250 | 18891 |
| 330 | 20230912 | 135400 | 127399925150 | 27250 | 28100 | 28200 | 27100 | 54182 |
| 331 | 20230912 | 135300 | 125903820700 | 28000 | 28600 | 28600 | 27900 | 58304 |
| 332 | 20230912 | 135200 | 124257584050 | 28550 | 28700 | 28700 | 28500 | 12652 |
| 333 | 20230912 | 135100 | 123896129200 | 28700 | 28750 | 28800 | 28650 | 3297 |
| 334 | 20230912 | 135000 | 123801407050 | 28750 | 28750 | 28850 | 28750 | 3009 |
| 335 | 20230912 | 134900 | 123714795750 | 28750 | 28600 | 28750 | 28600 | 3146 |
| 336 | 20230912 | 134800 | 123624480200 | 28600 | 28700 | 28800 | 28550 | 5779 |
| 337 | 20230912 | 134700 | 123458892600 | 28700 | 28900 | 29100 | 28400 | 37840 |
| 338 | 20230912 | 134600 | 122375343000 | 28900 | 28950 | 29000 | 28900 | 3530 |
| 339 | 20230912 | 134500 | 122273205200 | 28950 | 29000 | 29000 | 28950 | 3214 |
| 340 | 20230912 | 134400 | 122180155750 | 28950 | 28850 | 29100 | 28800 | 7308 |
| 341 | 20230912 | 134300 | 121968902550 | 28800 | 29050 | 29100 | 28800 | 13239 |
| 342 | 20230912 | 134200 | 121585783100 | 29050 | 29200 | 29200 | 29050 | 4060 |
| 343 | 20230912 | 134100 | 121467608200 | 29200 | 29400 | 29400 | 29150 | 6914 |
| 344 | 20230912 | 134000 | 121265604850 | 29300 | 29550 | 29550 | 29300 | 6337 |
| 345 | 20230912 | 133900 | 121079415650 | 29550 | 29500 | 29600 | 29400 | 6088 |
| 346 | 20230912 | 133800 | 120899853400 | 29450 | 29500 | 29550 | 29450 | 2008 |
| 347 | 20230912 | 133700 | 120840618750 | 29550 | 29550 | 29600 | 29500 | 2370 |
| 348 | 20230912 | 133600 | 120770626050 | 29550 | 29600 | 29650 | 29550 | 2937 |
| 349 | 20230912 | 133500 | 120683679600 | 29650 | 29400 | 29650 | 29400 | 4503 |
| 350 | 20230912 | 133400 | 120550491850 | 29450 | 29350 | 29450 | 29350 | 2330 |
| 351 | 20230912 | 133300 | 120482027850 | 29400 | 29400 | 29450 | 29400 | 1496 |
| 352 | 20230912 | 133200 | 120438040700 | 29450 | 29400 | 29450 | 29400 | 776 |
| 353 | 20230912 | 133100 | 120415202100 | 29400 | 29400 | 29400 | 29350 | 1610 |
| 354 | 20230912 | 133000 | 120367894650 | 29400 | 29400 | 29450 | 29400 | 855 |
| 355 | 20230912 | 132900 | 120342751150 | 29400 | 29450 | 29450 | 29350 | 922 |
| 356 | 20230912 | 132800 | 120315644900 | 29450 | 29350 | 29500 | 29350 | 763 |
| 357 | 20230912 | 132700 | 120293197800 | 29350 | 29400 | 29400 | 29350 | 1629 |
| 358 | 20230912 | 132600 | 120245374450 | 29400 | 29400 | 29450 | 29350 | 757 |
| 359 | 20230912 | 132500 | 120223120100 | 29350 | 29550 | 29600 | 29350 | 4648 |
| 360 | 20230912 | 132400 | 120086442100 | 29600 | 29400 | 29600 | 29400 | 2727 |
| 361 | 20230912 | 132300 | 120005927500 | 29400 | 29500 | 29500 | 29300 | 8924 |
| 362 | 20230912 | 132200 | 119743861600 | 29450 | 29650 | 29650 | 29450 | 5013 |
| 363 | 20230912 | 132100 | 119595770450 | 29600 | 29700 | 29700 | 29600 | 2038 |
| 364 | 20230912 | 132000 | 119535361950 | 29650 | 29600 | 29750 | 29600 | 2427 |
| 365 | 20230912 | 131900 | 119463311700 | 29600 | 29650 | 29700 | 29550 | 4156 |
| 366 | 20230912 | 131800 | 119340235000 | 29650 | 29700 | 29750 | 29600 | 4053 |
| 367 | 20230912 | 131700 | 119219987800 | 29700 | 29750 | 29800 | 29700 | 1014 |
| 368 | 20230912 | 131600 | 119189831850 | 29750 | 29800 | 29800 | 29750 | 1184 |
| 369 | 20230912 | 131500 | 119154577100 | 29800 | 29700 | 29850 | 29650 | 6549 |
| 370 | 20230912 | 131400 | 118959680200 | 29650 | 29800 | 29800 | 29650 | 6281 |
| 371 | 20230912 | 131300 | 118772990600 | 29750 | 29750 | 29800 | 29750 | 4327 |
| 372 | 20230912 | 131200 | 118644161250 | 29800 | 29750 | 29800 | 29750 | 1501 |
| 373 | 20230912 | 131100 | 118599451950 | 29800 | 29700 | 29800 | 29700 | 6375 |
| 374 | 20230912 | 131000 | 118409843200 | 29750 | 29600 | 29750 | 29600 | 6317 |
| 375 | 20230912 | 130900 | 118222370500 | 29600 | 29650 | 29650 | 29600 | 1560 |
| 376 | 20230912 | 130800 | 118176146850 | 29700 | 29600 | 29700 | 29550 | 8747 |
| 377 | 20230912 | 130700 | 117917204400 | 29650 | 29600 | 29650 | 29500 | 4188 |
| 378 | 20230912 | 130600 | 117793167100 | 29600 | 29550 | 29600 | 29500 | 1849 |
| 379 | 20230912 | 130500 | 117738482950 | 29500 | 29600 | 29600 | 29500 | 1950 |
| 380 | 20230912 | 130400 | 117680845850 | 29600 | 29650 | 29650 | 29500 | 3147 |
| 381 | 20230912 | 130300 | 117587865350 | 29650 | 29650 | 29700 | 29550 | 3643 |
| 382 | 20230912 | 130200 | 117479960900 | 29650 | 29700 | 29750 | 29650 | 8007 |
| 383 | 20230912 | 130100 | 117242091450 | 29700 | 29600 | 29700 | 29550 | 5956 |
| 384 | 20230912 | 130000 | 117065425950 | 29600 | 29450 | 29600 | 29450 | 8678 |
| 385 | 20230912 | 125900 | 116809242400 | 29450 | 29450 | 29500 | 29400 | 2444 |
| 386 | 20230912 | 125800 | 116737271500 | 29500 | 29450 | 29550 | 29400 | 6851 |
| 387 | 20230912 | 125700 | 116535278000 | 29450 | 29450 | 29450 | 29400 | 1146 |
| 388 | 20230912 | 125600 | 116501532250 | 29450 | 29450 | 29450 | 29400 | 427 |
| 389 | 20230912 | 125500 | 116488964500 | 29450 | 29400 | 29450 | 29350 | 3216 |
| 390 | 20230912 | 125400 | 116394413650 | 29400 | 29400 | 29400 | 29350 | 1414 |
| 391 | 20230912 | 125300 | 116352853400 | 29400 | 29400 | 29400 | 29350 | 3722 |
| 392 | 20230912 | 125200 | 116243447750 | 29400 | 29350 | 29400 | 29300 | 1567 |
| 393 | 20230912 | 125100 | 116197416200 | 29350 | 29400 | 29400 | 29250 | 4349 |
| 394 | 20230912 | 125000 | 116070009500 | 29400 | 29300 | 29400 | 29250 | 3510 |
| 395 | 20230912 | 124900 | 115967023350 | 29300 | 29300 | 29300 | 29250 | 725 |
| 396 | 20230912 | 124800 | 115945782700 | 29300 | 29300 | 29300 | 29250 | 514 |
| 397 | 20230912 | 124700 | 115930727250 | 29300 | 29250 | 29300 | 29200 | 971 |
| 398 | 20230912 | 124600 | 115902341400 | 29300 | 29300 | 29350 | 29250 | 2238 |
| 399 | 20230912 | 124500 | 115836810950 | 29350 | 29300 | 29350 | 29300 | 1358 |
| 400 | 20230912 | 124400 | 115797001350 | 29300 | 29200 | 29350 | 29200 | 3013 |
| 401 | 20230912 | 124300 | 115708789900 | 29250 | 29150 | 29250 | 29150 | 2067 |
| 402 | 20230912 | 124200 | 115648445100 | 29200 | 29200 | 29200 | 29150 | 1500 |
| 403 | 20230912 | 124100 | 115604696350 | 29150 | 29300 | 29300 | 29150 | 5430 |
| 404 | 20230912 | 124000 | 115445914650 | 29250 | 29200 | 29300 | 29150 | 3604 |
| 405 | 20230912 | 123900 | 115340547900 | 29200 | 29150 | 29200 | 29150 | 1477 |
| 406 | 20230912 | 123800 | 115297429800 | 29150 | 29150 | 29150 | 29100 | 1455 |
| 407 | 20230912 | 123700 | 115255031150 | 29100 | 29150 | 29200 | 29100 | 267 |
| 408 | 20230912 | 123600 | 115247248900 | 29150 | 29200 | 29200 | 29150 | 1330 |
| 409 | 20230912 | 123500 | 115208460050 | 29200 | 29100 | 29200 | 29100 | 4627 |
| 410 | 20230912 | 123400 | 115073481150 | 29150 | 29100 | 29150 | 29100 | 1176 |
| 411 | 20230912 | 123300 | 115039248050 | 29100 | 28950 | 29100 | 28950 | 3261 |
| 412 | 20230912 | 123200 | 114944534300 | 29000 | 29050 | 29050 | 28900 | 1543 |
| 413 | 20230912 | 123100 | 114899846400 | 28950 | 28950 | 29050 | 28900 | 8501 |
| 414 | 20230912 | 123000 | 114653713600 | 28950 | 28900 | 28950 | 28900 | 692 |
| 415 | 20230912 | 122900 | 114633711900 | 28900 | 28950 | 28950 | 28850 | 768 |
| 416 | 20230912 | 122800 | 114611527100 | 28900 | 28850 | 29000 | 28800 | 1891 |
| 417 | 20230912 | 122700 | 114556824150 | 28800 | 28850 | 28850 | 28800 | 433 |
| 418 | 20230912 | 122600 | 114544347300 | 28850 | 28800 | 28850 | 28800 | 1267 |
| 419 | 20230912 | 122500 | 114507803200 | 28850 | 28800 | 28900 | 28750 | 3072 |
| 420 | 20230912 | 122400 | 114419320800 | 28800 | 28800 | 28850 | 28800 | 2847 |
| 421 | 20230912 | 122300 | 114337322350 | 28800 | 28800 | 28850 | 28800 | 755 |
| 422 | 20230912 | 122200 | 114315547650 | 28800 | 28900 | 28900 | 28800 | 1368 |
| 423 | 20230912 | 122100 | 114276079300 | 28900 | 28850 | 28900 | 28800 | 2031 |
| 424 | 20230912 | 122000 | 114217567100 | 28850 | 28800 | 28850 | 28800 | 4111 |
| 425 | 20230912 | 121900 | 114099151950 | 28800 | 28900 | 28950 | 28800 | 8119 |
| 426 | 20230912 | 121800 | 113864803800 | 28900 | 29000 | 29000 | 28900 | 5667 |
| 427 | 20230912 | 121700 | 113700772200 | 29000 | 29000 | 29050 | 29000 | 2251 |
| 428 | 20230912 | 121600 | 113635491850 | 29000 | 29000 | 29050 | 28950 | 731 |
| 429 | 20230912 | 121500 | 113614286950 | 29050 | 29050 | 29050 | 28950 | 1946 |
| 430 | 20230912 | 121400 | 113557854250 | 29050 | 29000 | 29050 | 28950 | 1100 |
| 431 | 20230912 | 121300 | 113525970200 | 29000 | 29000 | 29050 | 28950 | 1578 |
| 432 | 20230912 | 121200 | 113480253500 | 29000 | 29150 | 29150 | 28950 | 6900 |
| 433 | 20230912 | 121100 | 113280077050 | 29100 | 29150 | 29150 | 29050 | 1976 |
| 434 | 20230912 | 121000 | 113222607050 | 29200 | 29250 | 29250 | 29100 | 5005 |
| 435 | 20230912 | 120900 | 113076607200 | 29250 | 29100 | 29350 | 29100 | 5226 |
| 436 | 20230912 | 120800 | 112923871500 | 29100 | 29050 | 29150 | 29050 | 1568 |
| 437 | 20230912 | 120700 | 112878266300 | 29100 | 29100 | 29100 | 29050 | 1039 |
| 438 | 20230912 | 120600 | 112848051150 | 29050 | 29150 | 29150 | 29050 | 1284 |
| 439 | 20230912 | 120500 | 112810710750 | 29150 | 29050 | 29150 | 29000 | 2186 |
| 440 | 20230912 | 120400 | 112747133950 | 29050 | 29050 | 29100 | 29050 | 1088 |
| 441 | 20230912 | 120300 | 112715521600 | 29050 | 29050 | 29100 | 29000 | 1368 |
| 442 | 20230912 | 120200 | 112675811250 | 29050 | 29100 | 29150 | 29000 | 4542 |
| 443 | 20230912 | 120100 | 112543813350 | 29150 | 29250 | 29250 | 29150 | 2823 |
| 444 | 20230912 | 120000 | 112461447700 | 29250 | 29150 | 29250 | 29150 | 1606 |
| 445 | 20230912 | 115900 | 112414486250 | 29200 | 29150 | 29250 | 29150 | 1838 |
| 446 | 20230912 | 115800 | 112360826550 | 29150 | 29200 | 29200 | 29150 | 352 |
| 447 | 20230912 | 115700 | 112350552100 | 29200 | 29150 | 29200 | 29100 | 1074 |
| 448 | 20230912 | 115600 | 112319248750 | 29150 | 29100 | 29150 | 29050 | 732 |
| 449 | 20230912 | 115500 | 112297952350 | 29100 | 29050 | 29100 | 29050 | 892 |
| 450 | 20230912 | 115400 | 112272006650 | 29050 | 29000 | 29050 | 29000 | 1718 |
| 451 | 20230912 | 115300 | 112222156650 | 29050 | 29100 | 29100 | 29050 | 2461 |
| 452 | 20230912 | 115200 | 112150603750 | 29100 | 29100 | 29100 | 29050 | 961 |
| 453 | 20230912 | 115100 | 112122646950 | 29100 | 29050 | 29100 | 29050 | 382 |
| 454 | 20230912 | 115000 | 112111544050 | 29050 | 29050 | 29100 | 29000 | 350 |
| 455 | 20230912 | 114900 | 112101377000 | 29050 | 28950 | 29050 | 28950 | 848 |
| 456 | 20230912 | 114800 | 112076787850 | 29000 | 28950 | 29000 | 28950 | 703 |
| 457 | 20230912 | 114700 | 112056425250 | 28950 | 28950 | 29000 | 28950 | 266 |
| 458 | 20230912 | 114600 | 112048716650 | 28950 | 29050 | 29050 | 28950 | 1485 |
| 459 | 20230912 | 114500 | 112005674550 | 29000 | 28950 | 29050 | 28950 | 585 |
| 460 | 20230912 | 114400 | 111988711450 | 28900 | 28900 | 28950 | 28900 | 1842 |
| 461 | 20230912 | 114300 | 111935411700 | 28950 | 29000 | 29050 | 28900 | 1470 |
| 462 | 20230912 | 114200 | 111892836350 | 29000 | 29000 | 29050 | 28950 | 2210 |
| 463 | 20230912 | 114100 | 111828777100 | 28950 | 28950 | 29000 | 28950 | 1287 |
| 464 | 20230912 | 114000 | 111791478700 | 29000 | 29100 | 29100 | 28950 | 5131 |
| 465 | 20230912 | 113900 | 111642635750 | 29100 | 29050 | 29100 | 29000 | 1364 |
| 466 | 20230912 | 113800 | 111603011600 | 29150 | 29250 | 29250 | 29050 | 2456 |
| 467 | 20230912 | 113700 | 111531494650 | 29300 | 29100 | 29350 | 29100 | 4075 |
| 468 | 20230912 | 113600 | 111412400600 | 29100 | 29100 | 29150 | 29050 | 729 |
| 469 | 20230912 | 113500 | 111391185450 | 29100 | 29000 | 29100 | 29000 | 3900 |
| 470 | 20230912 | 113400 | 111277994100 | 28950 | 29000 | 29000 | 28950 | 1012 |
| 471 | 20230912 | 113300 | 111248651400 | 28950 | 29000 | 29000 | 28950 | 778 |
| 472 | 20230912 | 113200 | 111226100400 | 28950 | 29000 | 29000 | 28900 | 1730 |
| 473 | 20230912 | 113100 | 111175980400 | 28950 | 29100 | 29100 | 28950 | 1347 |
| 474 | 20230912 | 113000 | 111136890700 | 29100 | 28850 | 29150 | 28800 | 2071 |
| 475 | 20230912 | 112900 | 111076777850 | 28800 | 28800 | 28900 | 28800 | 5741 |
| 476 | 20230912 | 112800 | 110911405100 | 28850 | 28850 | 28900 | 28800 | 4274 |
| 477 | 20230912 | 112700 | 110788158150 | 28850 | 28950 | 29000 | 28850 | 2798 |
| 478 | 20230912 | 112600 | 110707331050 | 29000 | 28800 | 29000 | 28800 | 2627 |
| 479 | 20230912 | 112500 | 110631534400 | 28800 | 28900 | 28900 | 28800 | 5969 |
| 480 | 20230912 | 112400 | 110459460350 | 28900 | 28850 | 29000 | 28850 | 4320 |
| 481 | 20230912 | 112300 | 110334629650 | 28850 | 29050 | 29100 | 28850 | 15133 |
| 482 | 20230912 | 112200 | 109896201300 | 29100 | 29150 | 29150 | 29050 | 4816 |
| 483 | 20230912 | 112100 | 109756027450 | 29150 | 29150 | 29200 | 29150 | 2358 |
| 484 | 20230912 | 112000 | 109687283900 | 29200 | 29250 | 29250 | 29150 | 2134 |
| 485 | 20230912 | 111900 | 109624972000 | 29250 | 29450 | 29500 | 29250 | 8909 |
| 486 | 20230912 | 111800 | 109363744300 | 29450 | 29300 | 29450 | 29250 | 3298 |
| 487 | 20230912 | 111700 | 109266864650 | 29350 | 29300 | 29350 | 29250 | 1618 |
| 488 | 20230912 | 111600 | 109219445100 | 29300 | 29300 | 29350 | 29250 | 1734 |
| 489 | 20230912 | 111500 | 109168631950 | 29350 | 29300 | 29350 | 29250 | 3513 |
| 490 | 20230912 | 111400 | 109065638150 | 29300 | 29300 | 29350 | 29200 | 4364 |
| 491 | 20230912 | 111300 | 108937918150 | 29300 | 29350 | 29350 | 29200 | 2766 |
| 492 | 20230912 | 111200 | 108856971300 | 29300 | 29250 | 29350 | 29200 | 3526 |
| 493 | 20230912 | 111100 | 108753708200 | 29250 | 29100 | 29250 | 29100 | 1170 |
| 494 | 20230912 | 111000 | 108719568450 | 29100 | 29100 | 29200 | 29050 | 3059 |
| 495 | 20230912 | 110900 | 108630599100 | 29100 | 29200 | 29200 | 29050 | 8133 |
| 496 | 20230912 | 110800 | 108393769500 | 29200 | 29200 | 29200 | 29100 | 2421 |
| 497 | 20230912 | 110700 | 108323164950 | 29150 | 29200 | 29200 | 29100 | 1026 |
| 498 | 20230912 | 110600 | 108293259000 | 29100 | 29200 | 29200 | 29000 | 3138 |
| 499 | 20230912 | 110500 | 108202076200 | 29200 | 29100 | 29300 | 29050 | 7717 |
| 500 | 20230912 | 110400 | 107977388250 | 29100 | 29100 | 29150 | 29000 | 4997 |
| 501 | 20230912 | 110300 | 107832099750 | 29150 | 29250 | 29300 | 29050 | 9600 |
| 502 | 20230912 | 110200 | 107552473950 | 29300 | 29350 | 29450 | 29300 | 7073 |
| 503 | 20230912 | 110100 | 107344990950 | 29350 | 29100 | 29400 | 28950 | 6689 |
| 504 | 20230912 | 110000 | 107149846400 | 29050 | 29300 | 29350 | 28950 | 23342 |
| 505 | 20230912 | 105900 | 106470187650 | 29300 | 29550 | 29550 | 29300 | 13476 |
| 506 | 20230912 | 105800 | 106073556550 | 29500 | 29550 | 29600 | 29500 | 4487 |
| 507 | 20230912 | 105700 | 105940999100 | 29550 | 29450 | 29650 | 29400 | 8648 |
| 508 | 20230912 | 105600 | 105686053450 | 29450 | 29600 | 29650 | 29450 | 8066 |
| 509 | 20230912 | 105500 | 105447830050 | 29600 | 29650 | 29650 | 29550 | 4287 |
| 510 | 20230912 | 105400 | 105320859900 | 29650 | 29850 | 29850 | 29650 | 5021 |
| 511 | 20230912 | 105300 | 105171563950 | 29850 | 29850 | 29850 | 29800 | 1245 |
| 512 | 20230912 | 105200 | 105134432550 | 29800 | 29800 | 29850 | 29750 | 2245 |
| 513 | 20230912 | 105100 | 105067591450 | 29800 | 29700 | 29850 | 29700 | 3207 |
| 514 | 20230912 | 105000 | 104972098000 | 29700 | 29700 | 29800 | 29550 | 14905 |
| 515 | 20230912 | 104900 | 104530702700 | 29700 | 29750 | 29800 | 29650 | 13880 |
| 516 | 20230912 | 104800 | 104118040950 | 29750 | 29750 | 29850 | 29700 | 8664 |
| 517 | 20230912 | 104700 | 103860055150 | 29750 | 29950 | 30000 | 29700 | 20230 |
| 518 | 20230912 | 104600 | 103257479150 | 30000 | 30050 | 30100 | 29850 | 18714 |
| 519 | 20230912 | 104500 | 102697443750 | 30100 | 30050 | 30150 | 30050 | 6069 |
| 520 | 20230912 | 104400 | 102514866000 | 30100 | 30200 | 30200 | 30050 | 7161 |
| 521 | 20230912 | 104300 | 102299278050 | 30200 | 30300 | 30350 | 30100 | 7391 |
| 522 | 20230912 | 104200 | 102075677800 | 30300 | 30200 | 30350 | 30200 | 8713 |
| 523 | 20230912 | 104100 | 101811722850 | 30250 | 30150 | 30250 | 30100 | 6394 |
| 524 | 20230912 | 104000 | 101618747250 | 30150 | 30150 | 30150 | 30050 | 5795 |
| 525 | 20230912 | 103900 | 101444198450 | 30100 | 30050 | 30200 | 30050 | 6215 |
| 526 | 20230912 | 103800 | 101256820850 | 30050 | 29850 | 30100 | 29850 | 6309 |
| 527 | 20230912 | 103700 | 101067807800 | 29850 | 29850 | 29900 | 29800 | 7161 |
| 528 | 20230912 | 103600 | 100854084500 | 29850 | 30000 | 30000 | 29850 | 6967 |
| 529 | 20230912 | 103500 | 100645782150 | 30000 | 29950 | 30000 | 29900 | 6171 |
| 530 | 20230912 | 103400 | 100461070050 | 29900 | 30050 | 30050 | 29800 | 16711 |
| 531 | 20230912 | 103300 | 99960220550 | 30000 | 30200 | 30200 | 30000 | 8733 |
| 532 | 20230912 | 103200 | 99697499000 | 30250 | 30350 | 30400 | 30250 | 12567 |
| 533 | 20230912 | 103100 | 99316422450 | 30350 | 30350 | 30400 | 30250 | 14891 |
| 534 | 20230912 | 103000 | 98864599800 | 30350 | 30300 | 30450 | 30250 | 28043 |
| 535 | 20230912 | 102900 | 98012890900 | 30300 | 30200 | 30300 | 30050 | 21644 |
| 536 | 20230912 | 102800 | 97359551850 | 30200 | 30000 | 30200 | 29900 | 25177 |
| 537 | 20230912 | 102700 | 96602289200 | 30000 | 29900 | 30000 | 29850 | 8016 |
| 538 | 20230912 | 102600 | 96362269750 | 29950 | 29750 | 29950 | 29750 | 4090 |
| 539 | 20230912 | 102500 | 96240191550 | 29850 | 29850 | 29850 | 29750 | 5987 |
| 540 | 20230912 | 102400 | 96061860850 | 29850 | 29900 | 29950 | 29800 | 4258 |
| 541 | 20230912 | 102300 | 95934717950 | 29900 | 29700 | 30000 | 29650 | 10170 |
| 542 | 20230912 | 102200 | 95630765450 | 29700 | 30000 | 30050 | 29650 | 21897 |
| 543 | 20230912 | 102100 | 94976678500 | 29950 | 29950 | 30050 | 29900 | 17075 |
| 544 | 20230912 | 102000 | 94464688250 | 29950 | 29900 | 29950 | 29750 | 8758 |
| 545 | 20230912 | 101900 | 94203148550 | 29850 | 29850 | 29900 | 29800 | 8161 |
| 546 | 20230912 | 101800 | 93959283650 | 29850 | 29750 | 29900 | 29700 | 6838 |
| 547 | 20230912 | 101700 | 93755277150 | 29700 | 29750 | 29800 | 29650 | 2893 |
| 548 | 20230912 | 101600 | 93669287650 | 29750 | 29550 | 29750 | 29500 | 7579 |
| 549 | 20230912 | 101500 | 93445264550 | 29550 | 29750 | 29800 | 29550 | 9291 |
| 550 | 20230912 | 101400 | 93169531700 | 29750 | 29700 | 29850 | 29700 | 7039 |
| 551 | 20230912 | 101300 | 92960062550 | 29750 | 29800 | 29900 | 29700 | 27386 |
| 552 | 20230912 | 101200 | 92143545250 | 29800 | 29850 | 29900 | 29700 | 22827 |
| 553 | 20230912 | 101100 | 91463581500 | 29850 | 29750 | 29900 | 29700 | 26803 |
| 554 | 20230912 | 101000 | 90665106300 | 29700 | 29550 | 29750 | 29500 | 23335 |
| 555 | 20230912 | 100900 | 89973375700 | 29550 | 29450 | 29550 | 29450 | 8505 |
| 556 | 20230912 | 100800 | 89722614550 | 29500 | 29400 | 29500 | 29400 | 3039 |
| 557 | 20230912 | 100700 | 89633094750 | 29400 | 29450 | 29550 | 29300 | 17250 |
| 558 | 20230912 | 100600 | 89125706400 | 29450 | 29450 | 29500 | 29350 | 13988 |
| 559 | 20230912 | 100500 | 88713679450 | 29450 | 29250 | 29450 | 29200 | 13931 |
| 560 | 20230912 | 100400 | 88304905900 | 29250 | 29200 | 29250 | 29150 | 1978 |
| 561 | 20230912 | 100300 | 88247089700 | 29200 | 29050 | 29200 | 29050 | 3238 |
| 562 | 20230912 | 100200 | 88152778450 | 29100 | 29150 | 29200 | 29050 | 2754 |
| 563 | 20230912 | 100100 | 88072594700 | 29150 | 29250 | 29300 | 29100 | 3378 |
| 564 | 20230912 | 100000 | 87973823250 | 29250 | 29150 | 29300 | 29050 | 9061 |
| 565 | 20230912 | 095900 | 87709575300 | 29200 | 29250 | 29300 | 29150 | 6248 |
| 566 | 20230912 | 095800 | 87527050650 | 29250 | 29150 | 29250 | 29150 | 7297 |
| 567 | 20230912 | 095700 | 87313896250 | 29200 | 29150 | 29200 | 29150 | 7007 |
| 568 | 20230912 | 095600 | 87109578150 | 29200 | 29250 | 29300 | 29150 | 14886 |
| 569 | 20230912 | 095500 | 86674186150 | 29250 | 29000 | 29300 | 29000 | 28308 |
| 570 | 20230912 | 095400 | 85847784450 | 29050 | 28950 | 29050 | 28900 | 5050 |
| 571 | 20230912 | 095300 | 85701513800 | 28900 | 29000 | 29050 | 28900 | 10515 |
| 572 | 20230912 | 095200 | 85396894050 | 29000 | 28850 | 29000 | 28800 | 8553 |
| 573 | 20230912 | 095100 | 85149777450 | 28800 | 28800 | 28900 | 28750 | 7415 |
| 574 | 20230912 | 095000 | 84936008900 | 28800 | 28600 | 28800 | 28600 | 6786 |
| 575 | 20230912 | 094900 | 84741139400 | 28600 | 28650 | 28700 | 28600 | 4340 |
| 576 | 20230912 | 094800 | 84616827500 | 28650 | 28650 | 28700 | 28550 | 4772 |
| 577 | 20230912 | 094700 | 84480164150 | 28650 | 28700 | 28700 | 28550 | 8271 |
| 578 | 20230912 | 094600 | 84243545750 | 28650 | 28800 | 28850 | 28600 | 16189 |
| 579 | 20230912 | 094500 | 83778440100 | 28800 | 28750 | 28850 | 28700 | 8959 |
| 580 | 20230912 | 094400 | 83520632600 | 28750 | 28800 | 28850 | 28650 | 13773 |
| 581 | 20230912 | 094300 | 83124531450 | 28800 | 28650 | 28800 | 28600 | 22020 |
| 582 | 20230912 | 094200 | 82492743600 | 28650 | 28550 | 28650 | 28300 | 40913 |
| 583 | 20230912 | 094100 | 81326230400 | 28600 | 28750 | 28750 | 28500 | 54121 |
| 584 | 20230912 | 094000 | 79780129500 | 28700 | 28900 | 28900 | 28550 | 49364 |
| 585 | 20230912 | 093900 | 78362513900 | 28900 | 29400 | 29450 | 28850 | 50310 |
| 586 | 20230912 | 093800 | 76897584300 | 29400 | 29500 | 29550 | 29350 | 14830 |
| 587 | 20230912 | 093700 | 76461282300 | 29550 | 29550 | 29600 | 29500 | 4619 |
| 588 | 20230912 | 093600 | 76324865450 | 29550 | 29650 | 29700 | 29450 | 9269 |
| 589 | 20230912 | 093500 | 76050849700 | 29650 | 29450 | 29700 | 29450 | 7341 |
| 590 | 20230912 | 093400 | 75833459300 | 29500 | 29400 | 29600 | 29350 | 11563 |
| 591 | 20230912 | 093300 | 75493071350 | 29400 | 29600 | 29600 | 29400 | 19389 |
| 592 | 20230912 | 093200 | 74921214500 | 29550 | 29650 | 29700 | 29550 | 11234 |
| 593 | 20230912 | 093100 | 74588430750 | 29650 | 29600 | 29750 | 29550 | 16766 |
| 594 | 20230912 | 093000 | 74091480700 | 29600 | 29250 | 29600 | 29200 | 12241 |
| 595 | 20230912 | 092900 | 73730620550 | 29250 | 29350 | 29450 | 29200 | 21697 |
| 596 | 20230912 | 092800 | 73095002100 | 29400 | 29250 | 29450 | 29200 | 28019 |
| 597 | 20230912 | 092700 | 72274277050 | 29200 | 29500 | 29500 | 29050 | 47507 |
| 598 | 20230912 | 092600 | 70884752250 | 29450 | 29300 | 29650 | 29300 | 35346 |
| 599 | 20230912 | 092500 | 69842331900 | 29350 | 30050 | 30100 | 29300 | 89622 |
| 600 | 20230912 | 092400 | 67183737850 | 30100 | 30200 | 30350 | 30050 | 34444 |
| 601 | 20230912 | 092300 | 66144469200 | 30250 | 30400 | 30450 | 30200 | 19310 |
| 602 | 20230912 | 092200 | 65558455250 | 30350 | 30750 | 30800 | 30350 | 24210 |
| 603 | 20230912 | 092100 | 64818156100 | 30750 | 30400 | 30800 | 30400 | 29758 |
| 604 | 20230912 | 092000 | 63906782800 | 30450 | 30250 | 30450 | 30150 | 22390 |
| 605 | 20230912 | 091900 | 63228838850 | 30250 | 30450 | 30500 | 30200 | 35521 |
| 606 | 20230912 | 091800 | 62151739350 | 30500 | 30100 | 30600 | 30100 | 46135 |
| 607 | 20230912 | 091700 | 60751669450 | 30100 | 30300 | 30400 | 30100 | 52345 |
| 608 | 20230912 | 091600 | 59168225450 | 30250 | 30600 | 30850 | 30250 | 78777 |
| 609 | 20230912 | 091500 | 56758857000 | 30650 | 31250 | 31250 | 30550 | 93182 |
| 610 | 20230912 | 091400 | 53885976650 | 31250 | 31500 | 31550 | 30950 | 111347 |
| 611 | 20230912 | 091300 | 50408549650 | 31450 | 31550 | 32100 | 31450 | 164086 |
| 612 | 20230912 | 091200 | 45194152400 | 31500 | 31850 | 31900 | 31200 | 114942 |
| 613 | 20230912 | 091100 | 41567812300 | 31800 | 31000 | 31850 | 31000 | 186362 |
| 614 | 20230912 | 091000 | 35697013600 | 31000 | 31050 | 31300 | 30750 | 107895 |
| 615 | 20230912 | 090900 | 32346348100 | 31050 | 30450 | 31200 | 30050 | 204800 |
| 616 | 20230912 | 090800 | 26027188900 | 30450 | 29950 | 30500 | 29900 | 79564 |
| 617 | 20230912 | 090700 | 23625345900 | 29900 | 30150 | 30200 | 29700 | 59235 |
| 618 | 20230912 | 090600 | 21852136450 | 30200 | 30100 | 30200 | 30000 | 52168 |
| 619 | 20230912 | 090500 | 20282189900 | 30050 | 30150 | 30300 | 29950 | 65710 |
| 620 | 20230912 | 090400 | 18302729350 | 30150 | 30050 | 30150 | 29750 | 50822 |
| 621 | 20230912 | 090300 | 16781415400 | 30000 | 29700 | 30150 | 29550 | 82538 |
| 622 | 20230912 | 090200 | 14311427050 | 29600 | 30050 | 30100 | 29550 | 88131 |
| 623 | 20230912 | 090100 | 11679298800 | 30100 | 30300 | 30700 | 29850 | 179219 |
| 624 | 20230912 | 090000 | 6241059350 | 30250 | 29450 | 30300 | 29300 | 209606 |