35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 3 | 20230913 | 192100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230913 | 192000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230913 | 191900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230913 | 191800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230913 | 191700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230913 | 191600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230913 | 191500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230913 | 191400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230913 | 191300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230913 | 191200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230913 | 191100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230913 | 191000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230913 | 190900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230913 | 190800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230913 | 190700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230913 | 190600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230913 | 190500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230913 | 190400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230913 | 190300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230913 | 190200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230913 | 190100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230913 | 190000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230913 | 185900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230913 | 185800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230913 | 185700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230913 | 185600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230913 | 185500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230913 | 185400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230913 | 185300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230913 | 185200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 33 | 20230913 | 185100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230913 | 185000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230913 | 184900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230913 | 184800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230913 | 184700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230913 | 184600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230913 | 184500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230913 | 184400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230913 | 184300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230913 | 184200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230913 | 184100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230913 | 184000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230913 | 183900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230913 | 183800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230913 | 183700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230913 | 183600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230913 | 183500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230913 | 183400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230913 | 183300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230913 | 183200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230913 | 183100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230913 | 183000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230913 | 182900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230913 | 182800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230913 | 182700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230913 | 182600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230913 | 182500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230913 | 182400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230913 | 182300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230913 | 182200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 63 | 20230913 | 182100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230913 | 182000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230913 | 181900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230913 | 181800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230913 | 181700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230913 | 181600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230913 | 181500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230913 | 181400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230913 | 181300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230913 | 181200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230913 | 181100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230913 | 181000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230913 | 180900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230913 | 180800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230913 | 180700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230913 | 180600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230913 | 180500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230913 | 180400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230913 | 180300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230913 | 180200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230913 | 180100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230913 | 180000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230913 | 175900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230913 | 175800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230913 | 175700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230913 | 175600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230913 | 175500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230913 | 175400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230913 | 175300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230913 | 175200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 93 | 20230913 | 175100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230913 | 175000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230913 | 174900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230913 | 174800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230913 | 174700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230913 | 174600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230913 | 174500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230913 | 174400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230913 | 174300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230913 | 174200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230913 | 174100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230913 | 174000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230913 | 173900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230913 | 173800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230913 | 173700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230913 | 173600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230913 | 173500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230913 | 173400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230913 | 173300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230913 | 173200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230913 | 173100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230913 | 173000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230913 | 172900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230913 | 172800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230913 | 172700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230913 | 172600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230913 | 172500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230913 | 172400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230913 | 172300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230913 | 172200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 123 | 20230913 | 172100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230913 | 172000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230913 | 171900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230913 | 171800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230913 | 171700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230913 | 171600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230913 | 171500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230913 | 171400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230913 | 171300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230913 | 171200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230913 | 171100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230913 | 171000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230913 | 170900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230913 | 170800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230913 | 170700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230913 | 170600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230913 | 170500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230913 | 170400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230913 | 170300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230913 | 170200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230913 | 170100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230913 | 170000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230913 | 165900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230913 | 165800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230913 | 165700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230913 | 165600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230913 | 165500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230913 | 165400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230913 | 165300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230913 | 165200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 153 | 20230913 | 165100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230913 | 165000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230913 | 164900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230913 | 164800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230913 | 164700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230913 | 164600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230913 | 164500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230913 | 164400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230913 | 164300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230913 | 164200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230913 | 164100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230913 | 164000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230913 | 163900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230913 | 163800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230913 | 163700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230913 | 163600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230913 | 163500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230913 | 163400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230913 | 163300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230913 | 163200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230913 | 163100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230913 | 163000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230913 | 162900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230913 | 162800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230913 | 162700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230913 | 162600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230913 | 162500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230913 | 162400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230913 | 162300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230913 | 162200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 183 | 20230913 | 162100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230913 | 162000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230913 | 161900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230913 | 161800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230913 | 161700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230913 | 161600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230913 | 161500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230913 | 161400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230913 | 161300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230913 | 161200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230913 | 161100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230913 | 161000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230913 | 160900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230913 | 160800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230913 | 160700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230913 | 160600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230913 | 160500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230913 | 160400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230913 | 160300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230913 | 160200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230913 | 160100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230913 | 160000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230913 | 155900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230913 | 155800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230913 | 155700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230913 | 155600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230913 | 155500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230913 | 155400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230913 | 155300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230913 | 155200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 213 | 20230913 | 155100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230913 | 155000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230913 | 154900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230913 | 154800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230913 | 154700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230913 | 154600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230913 | 154500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230913 | 154400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230913 | 154300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230913 | 154200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230913 | 154100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230913 | 154000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230913 | 153900 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230913 | 153800 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230913 | 153700 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230913 | 153600 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230913 | 153500 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230913 | 153400 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230913 | 153300 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230913 | 153200 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230913 | 153100 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230913 | 153000 | 377573161100 | 25950 | 25950 | 25950 | 25950 | 49840 |
| 235 | 20230913 | 152900 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20230913 | 152800 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20230913 | 152700 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20230913 | 152600 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20230913 | 152500 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20230913 | 152400 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20230913 | 152300 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20230913 | 152200 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 243 | 20230913 | 152100 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20230913 | 152000 | 376279813100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20230913 | 151900 | 376279813100 | 26100 | 26000 | 26100 | 25950 | 13004 |
| 246 | 20230913 | 151800 | 375941349000 | 26000 | 25900 | 26100 | 25900 | 17857 |
| 247 | 20230913 | 151700 | 375477200250 | 25900 | 25900 | 26000 | 25750 | 16530 |
| 248 | 20230913 | 151600 | 375049238250 | 25900 | 25900 | 26000 | 25850 | 9342 |
| 249 | 20230913 | 151500 | 374807119300 | 25900 | 25850 | 26000 | 25800 | 15458 |
| 250 | 20230913 | 151400 | 374406812100 | 25800 | 25850 | 25900 | 25700 | 22821 |
| 251 | 20230913 | 151300 | 373818090200 | 25850 | 25950 | 25950 | 25850 | 3709 |
| 252 | 20230913 | 151200 | 373722106400 | 25950 | 25900 | 25950 | 25900 | 2579 |
| 253 | 20230913 | 151100 | 373655300050 | 25900 | 26000 | 26000 | 25900 | 5473 |
| 254 | 20230913 | 151000 | 373513367750 | 25950 | 26100 | 26100 | 25950 | 3204 |
| 255 | 20230913 | 150900 | 373429982550 | 26050 | 25900 | 26100 | 25850 | 12511 |
| 256 | 20230913 | 150800 | 373104631450 | 25850 | 25900 | 25950 | 25850 | 3243 |
| 257 | 20230913 | 150700 | 373020638500 | 25900 | 25850 | 25950 | 25750 | 7384 |
| 258 | 20230913 | 150600 | 372829587050 | 25850 | 25850 | 25900 | 25750 | 19945 |
| 259 | 20230913 | 150500 | 372314616750 | 25850 | 25950 | 25950 | 25850 | 9498 |
| 260 | 20230913 | 150400 | 372068741450 | 25950 | 25950 | 26000 | 25900 | 2835 |
| 261 | 20230913 | 150300 | 371995188400 | 25950 | 25950 | 26050 | 25900 | 5483 |
| 262 | 20230913 | 150200 | 371852707200 | 26000 | 26000 | 26000 | 25900 | 4790 |
| 263 | 20230913 | 150100 | 371728369400 | 26000 | 26050 | 26050 | 26000 | 2105 |
| 264 | 20230913 | 150000 | 371673592300 | 26050 | 26000 | 26050 | 25950 | 1115 |
| 265 | 20230913 | 145900 | 371644606100 | 25950 | 26000 | 26000 | 25900 | 7134 |
| 266 | 20230913 | 145800 | 371459382900 | 26000 | 26000 | 26000 | 25950 | 1217 |
| 267 | 20230913 | 145700 | 371427746750 | 26000 | 25900 | 26050 | 25900 | 6373 |
| 268 | 20230913 | 145600 | 371262152400 | 25900 | 25950 | 26000 | 25900 | 3258 |
| 269 | 20230913 | 145500 | 371177637850 | 25950 | 25950 | 26000 | 25950 | 908 |
| 270 | 20230913 | 145400 | 371154070050 | 25950 | 26100 | 26100 | 25950 | 5075 |
| 271 | 20230913 | 145300 | 371022027000 | 26050 | 26000 | 26100 | 25900 | 7047 |
| 272 | 20230913 | 145200 | 370838606000 | 25950 | 26050 | 26050 | 25950 | 7039 |
| 273 | 20230913 | 145100 | 370655619500 | 26050 | 26050 | 26100 | 26000 | 2345 |
| 274 | 20230913 | 145000 | 370594532150 | 26050 | 26000 | 26100 | 26000 | 1819 |
| 275 | 20230913 | 144900 | 370547165250 | 26100 | 26000 | 26100 | 25950 | 5540 |
| 276 | 20230913 | 144800 | 370403048650 | 25950 | 25950 | 25950 | 25800 | 16367 |
| 277 | 20230913 | 144700 | 369979332050 | 25950 | 26000 | 26050 | 25950 | 4029 |
| 278 | 20230913 | 144600 | 369874712300 | 26000 | 26100 | 26150 | 26000 | 3216 |
| 279 | 20230913 | 144500 | 369791001350 | 26150 | 26150 | 26150 | 26000 | 8974 |
| 280 | 20230913 | 144400 | 369557052950 | 26100 | 26200 | 26200 | 26100 | 6152 |
| 281 | 20230913 | 144300 | 369396179950 | 26200 | 26250 | 26300 | 26200 | 4638 |
| 282 | 20230913 | 144200 | 369274535400 | 26250 | 26350 | 26350 | 26250 | 2365 |
| 283 | 20230913 | 144100 | 369212349050 | 26300 | 26250 | 26350 | 26250 | 658 |
| 284 | 20230913 | 144000 | 369195043000 | 26250 | 26200 | 26350 | 26200 | 7092 |
| 285 | 20230913 | 143900 | 369008551700 | 26250 | 26250 | 26250 | 26200 | 1611 |
| 286 | 20230913 | 143800 | 368966275050 | 26200 | 26200 | 26300 | 26200 | 3358 |
| 287 | 20230913 | 143700 | 368878098950 | 26250 | 26200 | 26250 | 26100 | 5799 |
| 288 | 20230913 | 143600 | 368726291900 | 26200 | 26100 | 26200 | 26100 | 2249 |
| 289 | 20230913 | 143500 | 368667483900 | 26100 | 26000 | 26150 | 26000 | 2761 |
| 290 | 20230913 | 143400 | 368595475550 | 26000 | 26000 | 26100 | 25950 | 14006 |
| 291 | 20230913 | 143300 | 368231497900 | 26050 | 26100 | 26100 | 26000 | 7860 |
| 292 | 20230913 | 143200 | 368027006200 | 26100 | 26150 | 26200 | 26050 | 4298 |
| 293 | 20230913 | 143100 | 367914665600 | 26150 | 26200 | 26200 | 26150 | 3077 |
| 294 | 20230913 | 143000 | 367834119950 | 26200 | 26150 | 26250 | 26150 | 3660 |
| 295 | 20230913 | 142900 | 367738250950 | 26150 | 26100 | 26200 | 26100 | 2329 |
| 296 | 20230913 | 142800 | 367677345950 | 26150 | 26050 | 26200 | 26000 | 16212 |
| 297 | 20230913 | 142700 | 367255297450 | 26050 | 26150 | 26150 | 26050 | 9960 |
| 298 | 20230913 | 142600 | 366995323150 | 26100 | 26250 | 26250 | 26100 | 4785 |
| 299 | 20230913 | 142500 | 366870228850 | 26250 | 26200 | 26300 | 26150 | 8065 |
| 300 | 20230913 | 142400 | 366658705400 | 26150 | 26300 | 26350 | 26100 | 5789 |
| 301 | 20230913 | 142300 | 366506982300 | 26350 | 26350 | 26400 | 26300 | 1821 |
| 302 | 20230913 | 142200 | 366459027400 | 26350 | 26250 | 26350 | 26250 | 1799 |
| 303 | 20230913 | 142100 | 366411696300 | 26200 | 26300 | 26300 | 26200 | 6030 |
| 304 | 20230913 | 142000 | 366253329650 | 26300 | 26350 | 26400 | 26300 | 3809 |
| 305 | 20230913 | 141900 | 366153020800 | 26350 | 26400 | 26450 | 26350 | 5886 |
| 306 | 20230913 | 141800 | 365997470350 | 26450 | 26550 | 26600 | 26450 | 4052 |
| 307 | 20230913 | 141700 | 365890030200 | 26550 | 26550 | 26600 | 26550 | 739 |
| 308 | 20230913 | 141600 | 365870396100 | 26550 | 26600 | 26600 | 26550 | 2079 |
| 309 | 20230913 | 141500 | 365815188950 | 26550 | 26550 | 26600 | 26500 | 2295 |
| 310 | 20230913 | 141400 | 365754217500 | 26550 | 26450 | 26600 | 26450 | 4545 |
| 311 | 20230913 | 141300 | 365633634100 | 26500 | 26550 | 26550 | 26450 | 2645 |
| 312 | 20230913 | 141200 | 365563539700 | 26550 | 26550 | 26550 | 26500 | 484 |
| 313 | 20230913 | 141100 | 365550707200 | 26500 | 26500 | 26550 | 26500 | 1614 |
| 314 | 20230913 | 141000 | 365507935300 | 26450 | 26450 | 26500 | 26450 | 2892 |
| 315 | 20230913 | 140900 | 365431384350 | 26450 | 26550 | 26550 | 26450 | 3851 |
| 316 | 20230913 | 140800 | 365329307700 | 26500 | 26550 | 26550 | 26450 | 2141 |
| 317 | 20230913 | 140700 | 365272544750 | 26550 | 26450 | 26550 | 26400 | 3605 |
| 318 | 20230913 | 140600 | 365177122300 | 26500 | 26500 | 26500 | 26450 | 1374 |
| 319 | 20230913 | 140500 | 365140761450 | 26450 | 26350 | 26500 | 26350 | 3407 |
| 320 | 20230913 | 140400 | 365050791250 | 26350 | 26350 | 26400 | 26350 | 1562 |
| 321 | 20230913 | 140300 | 365009627400 | 26400 | 26350 | 26400 | 26250 | 5092 |
| 322 | 20230913 | 140200 | 364875603300 | 26350 | 26350 | 26400 | 26300 | 3524 |
| 323 | 20230913 | 140100 | 364782778600 | 26350 | 26500 | 26500 | 26350 | 19302 |
| 324 | 20230913 | 140000 | 364272695900 | 26550 | 26500 | 26600 | 26500 | 3375 |
| 325 | 20230913 | 135900 | 364183127350 | 26550 | 26650 | 26650 | 26500 | 6988 |
| 326 | 20230913 | 135800 | 363997412500 | 26650 | 26650 | 26700 | 26600 | 17333 |
| 327 | 20230913 | 135700 | 363534988700 | 26650 | 26600 | 26650 | 26550 | 9768 |
| 328 | 20230913 | 135600 | 363275038350 | 26600 | 26600 | 26600 | 26550 | 6592 |
| 329 | 20230913 | 135500 | 363099754300 | 26600 | 26550 | 26600 | 26550 | 9595 |
| 330 | 20230913 | 135400 | 362844789300 | 26550 | 26550 | 26550 | 26500 | 2892 |
| 331 | 20230913 | 135300 | 362768061550 | 26550 | 26500 | 26550 | 26450 | 4215 |
| 332 | 20230913 | 135200 | 362656326300 | 26500 | 26450 | 26500 | 26400 | 1849 |
| 333 | 20230913 | 135100 | 362607382050 | 26450 | 26450 | 26500 | 26400 | 3105 |
| 334 | 20230913 | 135000 | 362525242700 | 26450 | 26400 | 26450 | 26300 | 7619 |
| 335 | 20230913 | 134900 | 362324223050 | 26400 | 26350 | 26400 | 26300 | 3432 |
| 336 | 20230913 | 134800 | 362233782700 | 26350 | 26400 | 26450 | 26350 | 3073 |
| 337 | 20230913 | 134700 | 362152704900 | 26400 | 26400 | 26450 | 26350 | 4015 |
| 338 | 20230913 | 134600 | 362046671800 | 26450 | 26450 | 26450 | 26400 | 2675 |
| 339 | 20230913 | 134500 | 361975972650 | 26450 | 26400 | 26500 | 26350 | 3250 |
| 340 | 20230913 | 134400 | 361890163900 | 26400 | 26350 | 26500 | 26300 | 4921 |
| 341 | 20230913 | 134300 | 361760148900 | 26300 | 26250 | 26300 | 26200 | 2893 |
| 342 | 20230913 | 134200 | 361684148100 | 26300 | 26250 | 26300 | 26200 | 7249 |
| 343 | 20230913 | 134100 | 361493882000 | 26250 | 26250 | 26350 | 26200 | 8067 |
| 344 | 20230913 | 134000 | 361281947200 | 26250 | 26400 | 26400 | 26250 | 5953 |
| 345 | 20230913 | 133900 | 361125339600 | 26400 | 26550 | 26550 | 26350 | 14558 |
| 346 | 20230913 | 133800 | 360740381400 | 26500 | 26500 | 26550 | 26450 | 13215 |
| 347 | 20230913 | 133700 | 360390068300 | 26500 | 26450 | 26500 | 26400 | 7673 |
| 348 | 20230913 | 133600 | 360187111550 | 26400 | 26400 | 26450 | 26350 | 4591 |
| 349 | 20230913 | 133500 | 360065860500 | 26400 | 26450 | 26450 | 26350 | 4527 |
| 350 | 20230913 | 133400 | 359946358050 | 26450 | 26350 | 26450 | 26300 | 9144 |
| 351 | 20230913 | 133300 | 359705004050 | 26350 | 26250 | 26350 | 26250 | 5946 |
| 352 | 20230913 | 133200 | 359548579650 | 26300 | 26300 | 26300 | 26200 | 2666 |
| 353 | 20230913 | 133100 | 359478582300 | 26300 | 26250 | 26300 | 26200 | 4374 |
| 354 | 20230913 | 133000 | 359363788750 | 26250 | 26300 | 26300 | 26250 | 5346 |
| 355 | 20230913 | 132900 | 359223410700 | 26300 | 26300 | 26350 | 26250 | 10186 |
| 356 | 20230913 | 132800 | 358955529100 | 26300 | 26200 | 26350 | 26200 | 7584 |
| 357 | 20230913 | 132700 | 358756199650 | 26200 | 26150 | 26250 | 26100 | 3989 |
| 358 | 20230913 | 132600 | 358651757300 | 26150 | 26200 | 26200 | 26150 | 7688 |
| 359 | 20230913 | 132500 | 358450512500 | 26200 | 26350 | 26350 | 26200 | 17837 |
| 360 | 20230913 | 132400 | 357982163900 | 26350 | 26200 | 26350 | 26200 | 17282 |
| 361 | 20230913 | 132300 | 357527903200 | 26250 | 26200 | 26250 | 26150 | 9565 |
| 362 | 20230913 | 132200 | 357277246900 | 26200 | 26150 | 26250 | 26150 | 14420 |
| 363 | 20230913 | 132100 | 356899462050 | 26200 | 26000 | 26200 | 26000 | 11060 |
| 364 | 20230913 | 132000 | 356610398200 | 26000 | 25950 | 26050 | 25950 | 10598 |
| 365 | 20230913 | 131900 | 356335059700 | 26000 | 26000 | 26000 | 25950 | 1568 |
| 366 | 20230913 | 131800 | 356294316150 | 25950 | 26000 | 26000 | 25950 | 5334 |
| 367 | 20230913 | 131700 | 356155747450 | 25950 | 25850 | 26100 | 25850 | 13907 |
| 368 | 20230913 | 131600 | 355794570150 | 25850 | 25800 | 25900 | 25800 | 4095 |
| 369 | 20230913 | 131500 | 355688744900 | 25850 | 25850 | 25900 | 25800 | 6571 |
| 370 | 20230913 | 131400 | 355519078650 | 25850 | 25900 | 25900 | 25800 | 3844 |
| 371 | 20230913 | 131300 | 355419728550 | 25850 | 25900 | 25900 | 25800 | 7827 |
| 372 | 20230913 | 131200 | 355217392700 | 25900 | 25850 | 25900 | 25800 | 4578 |
| 373 | 20230913 | 131100 | 355099013950 | 25850 | 25850 | 25900 | 25800 | 7213 |
| 374 | 20230913 | 131000 | 354912589550 | 25850 | 25700 | 25850 | 25700 | 10637 |
| 375 | 20230913 | 130900 | 354638174000 | 25750 | 25700 | 25750 | 25650 | 6503 |
| 376 | 20230913 | 130800 | 354471118000 | 25650 | 25650 | 25700 | 25600 | 4362 |
| 377 | 20230913 | 130700 | 354359222950 | 25700 | 25650 | 25750 | 25550 | 20363 |
| 378 | 20230913 | 130600 | 353837202000 | 25650 | 25850 | 25900 | 25650 | 26040 |
| 379 | 20230913 | 130500 | 353165580550 | 25900 | 25800 | 25900 | 25750 | 8199 |
| 380 | 20230913 | 130400 | 352953922350 | 25800 | 25750 | 25800 | 25700 | 11695 |
| 381 | 20230913 | 130300 | 352652853650 | 25750 | 25750 | 25800 | 25700 | 10742 |
| 382 | 20230913 | 130200 | 352376225600 | 25750 | 25850 | 25900 | 25650 | 37342 |
| 383 | 20230913 | 130100 | 351413970250 | 25850 | 25950 | 26000 | 25850 | 17886 |
| 384 | 20230913 | 130000 | 350950482550 | 25950 | 26000 | 26050 | 25950 | 6337 |
| 385 | 20230913 | 125900 | 350785655600 | 26000 | 26050 | 26100 | 26000 | 7663 |
| 386 | 20230913 | 125800 | 350586170600 | 26100 | 26200 | 26250 | 26000 | 13305 |
| 387 | 20230913 | 125700 | 350238703100 | 26250 | 26200 | 26250 | 26150 | 5319 |
| 388 | 20230913 | 125600 | 350099247300 | 26200 | 26200 | 26200 | 26100 | 5003 |
| 389 | 20230913 | 125500 | 349968397850 | 26200 | 26150 | 26250 | 26150 | 13079 |
| 390 | 20230913 | 125400 | 349625710400 | 26150 | 26100 | 26200 | 26050 | 6465 |
| 391 | 20230913 | 125300 | 349456790800 | 26100 | 26050 | 26100 | 26000 | 7500 |
| 392 | 20230913 | 125200 | 349261156650 | 26100 | 25950 | 26100 | 25950 | 10547 |
| 393 | 20230913 | 125100 | 348986906150 | 25950 | 26000 | 26050 | 25950 | 8422 |
| 394 | 20230913 | 125000 | 348768005200 | 26000 | 26000 | 26100 | 26000 | 8418 |
| 395 | 20230913 | 124900 | 348549050600 | 26000 | 26050 | 26100 | 26000 | 7199 |
| 396 | 20230913 | 124800 | 348361542450 | 26050 | 25950 | 26050 | 25900 | 16573 |
| 397 | 20230913 | 124700 | 347931440400 | 25950 | 26150 | 26200 | 25950 | 19298 |
| 398 | 20230913 | 124600 | 347428785800 | 26150 | 26150 | 26200 | 26150 | 5493 |
| 399 | 20230913 | 124500 | 347285118350 | 26150 | 26100 | 26250 | 26100 | 9461 |
| 400 | 20230913 | 124400 | 347037576400 | 26150 | 26200 | 26250 | 26100 | 4622 |
| 401 | 20230913 | 124300 | 346916672400 | 26200 | 26200 | 26300 | 26150 | 12184 |
| 402 | 20230913 | 124200 | 346597023600 | 26250 | 25950 | 26300 | 25950 | 31890 |
| 403 | 20230913 | 124100 | 345764785750 | 25950 | 26100 | 26100 | 25850 | 59594 |
| 404 | 20230913 | 124000 | 344216849150 | 26100 | 26000 | 26150 | 26000 | 29915 |
| 405 | 20230913 | 123900 | 343436745550 | 26050 | 26050 | 26200 | 26000 | 44808 |
| 406 | 20230913 | 123800 | 342268296250 | 26050 | 26300 | 26400 | 26050 | 40282 |
| 407 | 20230913 | 123700 | 341212964400 | 26350 | 26200 | 26350 | 26200 | 13382 |
| 408 | 20230913 | 123600 | 340861463650 | 26200 | 26200 | 26300 | 26150 | 16014 |
| 409 | 20230913 | 123500 | 340441436700 | 26250 | 26200 | 26350 | 26200 | 45807 |
| 410 | 20230913 | 123400 | 339239769750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 411 | 20230913 | 123300 | 339239769750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 412 | 20230913 | 123200 | 339239769750 | 26350 | 26650 | 26650 | 26350 | 64832 |
| 413 | 20230913 | 123100 | 337526463350 | 26650 | 26700 | 26700 | 26600 | 3753 |
| 414 | 20230913 | 123000 | 337426448900 | 26700 | 26700 | 26800 | 26650 | 12259 |
| 415 | 20230913 | 122900 | 337098799950 | 26650 | 26550 | 26700 | 26550 | 11679 |
| 416 | 20230913 | 122800 | 336788199350 | 26650 | 26700 | 26700 | 26550 | 9583 |
| 417 | 20230913 | 122700 | 336532854050 | 26700 | 26750 | 26800 | 26700 | 8834 |
| 418 | 20230913 | 122600 | 336296666450 | 26750 | 26700 | 26750 | 26650 | 7678 |
| 419 | 20230913 | 122500 | 336091698450 | 26650 | 26500 | 26650 | 26500 | 7922 |
| 420 | 20230913 | 122400 | 335881267550 | 26550 | 26550 | 26650 | 26450 | 13441 |
| 421 | 20230913 | 122300 | 335524567300 | 26550 | 26700 | 26700 | 26450 | 16766 |
| 422 | 20230913 | 122200 | 335079312200 | 26650 | 26700 | 26750 | 26650 | 4462 |
| 423 | 20230913 | 122100 | 334960186900 | 26750 | 26800 | 26800 | 26650 | 8925 |
| 424 | 20230913 | 122000 | 334721471900 | 26800 | 26800 | 26800 | 26700 | 7116 |
| 425 | 20230913 | 121900 | 334531005850 | 26800 | 26700 | 26850 | 26650 | 18613 |
| 426 | 20230913 | 121800 | 334032872000 | 26700 | 26550 | 26750 | 26550 | 16542 |
| 427 | 20230913 | 121700 | 333592423650 | 26550 | 26650 | 26650 | 26500 | 10768 |
| 428 | 20230913 | 121600 | 333306654650 | 26550 | 26500 | 26650 | 26400 | 32334 |
| 429 | 20230913 | 121500 | 332450154400 | 26550 | 26550 | 26700 | 26450 | 35119 |
| 430 | 20230913 | 121400 | 331518200100 | 26550 | 26800 | 26900 | 26550 | 33053 |
| 431 | 20230913 | 121300 | 330636049250 | 26850 | 26900 | 26950 | 26850 | 4887 |
| 432 | 20230913 | 121200 | 330504699300 | 26900 | 26800 | 26900 | 26700 | 15573 |
| 433 | 20230913 | 121100 | 330087763150 | 26800 | 27050 | 27050 | 26800 | 20521 |
| 434 | 20230913 | 121000 | 329536219350 | 27000 | 26900 | 27050 | 26800 | 12562 |
| 435 | 20230913 | 120900 | 329197739750 | 26850 | 26950 | 26950 | 26800 | 18055 |
| 436 | 20230913 | 120800 | 328712625850 | 26950 | 26950 | 26950 | 26750 | 16216 |
| 437 | 20230913 | 120700 | 328277007700 | 26950 | 26800 | 27000 | 26750 | 29231 |
| 438 | 20230913 | 120600 | 327489963900 | 26800 | 26950 | 27000 | 26600 | 72855 |
| 439 | 20230913 | 120500 | 325540334450 | 26950 | 27000 | 27150 | 26900 | 45463 |
| 440 | 20230913 | 120400 | 324311475950 | 27050 | 27350 | 27400 | 27050 | 34517 |
| 441 | 20230913 | 120300 | 323372796500 | 27350 | 27250 | 27450 | 27000 | 45298 |
| 442 | 20230913 | 120200 | 322141742100 | 27250 | 27650 | 27650 | 27150 | 80780 |
| 443 | 20230913 | 120100 | 319925348000 | 27600 | 28100 | 28150 | 27600 | 83676 |
| 444 | 20230913 | 120000 | 317589167450 | 28150 | 28400 | 28450 | 28100 | 38147 |
| 445 | 20230913 | 115900 | 316510913850 | 28400 | 28450 | 28450 | 28350 | 1541 |
| 446 | 20230913 | 115800 | 316467139900 | 28450 | 28450 | 28450 | 28350 | 5647 |
| 447 | 20230913 | 115700 | 316306733250 | 28400 | 28400 | 28450 | 28400 | 1557 |
| 448 | 20230913 | 115600 | 316262491900 | 28450 | 28450 | 28450 | 28350 | 3623 |
| 449 | 20230913 | 115500 | 316159642550 | 28400 | 28450 | 28450 | 28400 | 4077 |
| 450 | 20230913 | 115400 | 316043844850 | 28450 | 28450 | 28500 | 28400 | 2055 |
| 451 | 20230913 | 115300 | 315985392150 | 28450 | 28400 | 28450 | 28350 | 7439 |
| 452 | 20230913 | 115200 | 315774105850 | 28400 | 28450 | 28500 | 28400 | 3296 |
| 453 | 20230913 | 115100 | 315680460000 | 28450 | 28500 | 28500 | 28450 | 4544 |
| 454 | 20230913 | 115000 | 315551111250 | 28500 | 28600 | 28600 | 28500 | 8428 |
| 455 | 20230913 | 114900 | 315310685050 | 28600 | 28600 | 28650 | 28550 | 2484 |
| 456 | 20230913 | 114800 | 315239676850 | 28600 | 28600 | 28650 | 28550 | 1269 |
| 457 | 20230913 | 114700 | 315203385200 | 28600 | 28550 | 28600 | 28550 | 1637 |
| 458 | 20230913 | 114600 | 315156587100 | 28550 | 28600 | 28650 | 28550 | 2362 |
| 459 | 20230913 | 114500 | 315089052500 | 28600 | 28700 | 28700 | 28600 | 4712 |
| 460 | 20230913 | 114400 | 314954124000 | 28700 | 28700 | 28750 | 28650 | 3580 |
| 461 | 20230913 | 114300 | 314851338150 | 28700 | 28750 | 28750 | 28650 | 4706 |
| 462 | 20230913 | 114200 | 314716217100 | 28750 | 28650 | 28750 | 28650 | 8145 |
| 463 | 20230913 | 114100 | 314482419600 | 28650 | 28700 | 28750 | 28600 | 7142 |
| 464 | 20230913 | 114000 | 314277690650 | 28700 | 28650 | 28700 | 28600 | 6388 |
| 465 | 20230913 | 113900 | 314094560900 | 28600 | 28650 | 28650 | 28600 | 2641 |
| 466 | 20230913 | 113800 | 314018943350 | 28650 | 28550 | 28650 | 28550 | 3437 |
| 467 | 20230913 | 113700 | 313920654800 | 28550 | 28600 | 28600 | 28550 | 2089 |
| 468 | 20230913 | 113600 | 313860995450 | 28600 | 28500 | 28650 | 28500 | 2542 |
| 469 | 20230913 | 113500 | 313788392250 | 28500 | 28400 | 28500 | 28400 | 1808 |
| 470 | 20230913 | 113400 | 313736958200 | 28400 | 28550 | 28600 | 28300 | 17481 |
| 471 | 20230913 | 113300 | 313240827800 | 28550 | 28500 | 28600 | 28500 | 4572 |
| 472 | 20230913 | 113200 | 313110360100 | 28550 | 28500 | 28600 | 28500 | 5036 |
| 473 | 20230913 | 113100 | 312966573700 | 28550 | 28300 | 28550 | 28300 | 7568 |
| 474 | 20230913 | 113000 | 312751637950 | 28300 | 28350 | 28400 | 28300 | 5236 |
| 475 | 20230913 | 112900 | 312603276550 | 28300 | 28250 | 28400 | 28200 | 7231 |
| 476 | 20230913 | 112800 | 312398384750 | 28200 | 28450 | 28500 | 28200 | 20326 |
| 477 | 20230913 | 112700 | 311822583500 | 28450 | 28650 | 28750 | 28450 | 26340 |
| 478 | 20230913 | 112600 | 311070608300 | 28700 | 28750 | 28750 | 28650 | 5490 |
| 479 | 20230913 | 112500 | 310913053100 | 28750 | 28700 | 28750 | 28650 | 2744 |
| 480 | 20230913 | 112400 | 310834282200 | 28700 | 28750 | 28750 | 28650 | 2312 |
| 481 | 20230913 | 112300 | 310767923550 | 28750 | 28700 | 28800 | 28650 | 3495 |
| 482 | 20230913 | 112200 | 310667597450 | 28650 | 28700 | 28700 | 28650 | 4589 |
| 483 | 20230913 | 112100 | 310536036600 | 28650 | 28850 | 28900 | 28650 | 7119 |
| 484 | 20230913 | 112000 | 310331244300 | 28850 | 28850 | 28900 | 28800 | 7640 |
| 485 | 20230913 | 111900 | 310110729050 | 28800 | 28700 | 28850 | 28650 | 7846 |
| 486 | 20230913 | 111800 | 309885146850 | 28750 | 28600 | 28750 | 28550 | 4202 |
| 487 | 20230913 | 111700 | 309764807850 | 28550 | 28700 | 28750 | 28500 | 14056 |
| 488 | 20230913 | 111600 | 309363088000 | 28700 | 28850 | 28850 | 28650 | 4218 |
| 489 | 20230913 | 111500 | 309241858000 | 28800 | 28700 | 28850 | 28600 | 7523 |
| 490 | 20230913 | 111400 | 309025812650 | 28700 | 28800 | 28800 | 28700 | 5740 |
| 491 | 20230913 | 111300 | 308860774700 | 28800 | 28800 | 28850 | 28750 | 5190 |
| 492 | 20230913 | 111200 | 308711349250 | 28800 | 28900 | 28900 | 28750 | 7559 |
| 493 | 20230913 | 111100 | 308493348300 | 28850 | 28700 | 28900 | 28650 | 12462 |
| 494 | 20230913 | 111000 | 308134577500 | 28650 | 28550 | 28700 | 28550 | 10860 |
| 495 | 20230913 | 110900 | 307823901950 | 28550 | 28700 | 28750 | 28450 | 31831 |
| 496 | 20230913 | 110800 | 306914918600 | 28700 | 28800 | 28850 | 28700 | 15781 |
| 497 | 20230913 | 110700 | 306460950350 | 28800 | 29000 | 29050 | 28800 | 27986 |
| 498 | 20230913 | 110600 | 305650849600 | 29000 | 28950 | 29050 | 28900 | 32873 |
| 499 | 20230913 | 110500 | 304697575450 | 28950 | 28900 | 28950 | 28850 | 12924 |
| 500 | 20230913 | 110400 | 304324019400 | 28950 | 28950 | 28950 | 28800 | 34046 |
| 501 | 20230913 | 110300 | 303340320400 | 28950 | 28700 | 29000 | 28650 | 70871 |
| 502 | 20230913 | 110200 | 301296694450 | 28700 | 28550 | 28700 | 28500 | 22680 |
| 503 | 20230913 | 110100 | 300647593850 | 28550 | 28550 | 28550 | 28450 | 9768 |
| 504 | 20230913 | 110000 | 300368962850 | 28550 | 28350 | 28600 | 28300 | 18069 |
| 505 | 20230913 | 105900 | 299854248100 | 28300 | 28400 | 28400 | 28300 | 6749 |
| 506 | 20230913 | 105800 | 299662893850 | 28350 | 28300 | 28450 | 28300 | 10726 |
| 507 | 20230913 | 105700 | 299358244200 | 28350 | 28350 | 28450 | 28300 | 10948 |
| 508 | 20230913 | 105600 | 299047733650 | 28350 | 28250 | 28350 | 28150 | 9998 |
| 509 | 20230913 | 105500 | 298765479850 | 28250 | 28150 | 28250 | 28050 | 10838 |
| 510 | 20230913 | 105400 | 298460582600 | 28050 | 28200 | 28250 | 28000 | 23512 |
| 511 | 20230913 | 105300 | 297800095100 | 28200 | 28300 | 28350 | 28100 | 22425 |
| 512 | 20230913 | 105200 | 297167605200 | 28350 | 28450 | 28500 | 28250 | 22327 |
| 513 | 20230913 | 105100 | 296534620550 | 28500 | 28550 | 28600 | 28400 | 25191 |
| 514 | 20230913 | 105000 | 295815697500 | 28500 | 28500 | 28600 | 28450 | 27109 |
| 515 | 20230913 | 104900 | 295042264850 | 28500 | 28350 | 28550 | 28300 | 27450 |
| 516 | 20230913 | 104800 | 294262680500 | 28350 | 28250 | 28350 | 28250 | 17969 |
| 517 | 20230913 | 104700 | 293754070300 | 28250 | 28200 | 28300 | 28150 | 20736 |
| 518 | 20230913 | 104600 | 293168906400 | 28200 | 28200 | 28300 | 28050 | 28275 |
| 519 | 20230913 | 104500 | 292372496200 | 28200 | 28150 | 28250 | 28100 | 21968 |
| 520 | 20230913 | 104400 | 291754285950 | 28100 | 28100 | 28200 | 27950 | 44490 |
| 521 | 20230913 | 104300 | 290505779650 | 28100 | 28300 | 28400 | 28100 | 52533 |
| 522 | 20230913 | 104200 | 289021077850 | 28300 | 28250 | 28350 | 28000 | 98921 |
| 523 | 20230913 | 104100 | 286240162350 | 28250 | 28450 | 28450 | 28050 | 93909 |
| 524 | 20230913 | 104000 | 283592413350 | 28400 | 29450 | 29450 | 28300 | 139304 |
| 525 | 20230913 | 103900 | 279590832100 | 29400 | 29400 | 29500 | 29350 | 14504 |
| 526 | 20230913 | 103800 | 279163646600 | 29400 | 29450 | 29500 | 29350 | 17883 |
| 527 | 20230913 | 103700 | 278637300850 | 29450 | 29400 | 29450 | 29300 | 10401 |
| 528 | 20230913 | 103600 | 278331651600 | 29400 | 29350 | 29400 | 29300 | 15925 |
| 529 | 20230913 | 103500 | 277863840900 | 29350 | 29350 | 29550 | 29350 | 44889 |
| 530 | 20230913 | 103400 | 276541210300 | 29400 | 29200 | 29450 | 29150 | 13762 |
| 531 | 20230913 | 103300 | 276137509050 | 29150 | 29300 | 29350 | 29100 | 14090 |
| 532 | 20230913 | 103200 | 275725740250 | 29300 | 29300 | 29400 | 29250 | 20591 |
| 533 | 20230913 | 103100 | 275121792350 | 29300 | 29450 | 29450 | 29200 | 31593 |
| 534 | 20230913 | 103000 | 274194559950 | 29450 | 29250 | 29450 | 29250 | 51112 |
| 535 | 20230913 | 102900 | 272692415450 | 29300 | 29100 | 29300 | 29000 | 20969 |
| 536 | 20230913 | 102800 | 272081247050 | 29100 | 29250 | 29250 | 29000 | 32433 |
| 537 | 20230913 | 102700 | 271137603100 | 29200 | 29050 | 29300 | 29000 | 46105 |
| 538 | 20230913 | 102600 | 269793150750 | 29050 | 29150 | 29250 | 28850 | 70022 |
| 539 | 20230913 | 102500 | 267757960500 | 29200 | 29250 | 29400 | 29000 | 89336 |
| 540 | 20230913 | 102400 | 265149743350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 541 | 20230913 | 102300 | 265149743350 | 29250 | 29300 | 29350 | 29250 | 24623 |
| 542 | 20230913 | 102200 | 264429026700 | 29300 | 29600 | 29650 | 29250 | 125755 |
| 543 | 20230913 | 102100 | 260738256850 | 29600 | 29750 | 29850 | 29500 | 71482 |
| 544 | 20230913 | 102000 | 258623988700 | 29700 | 29650 | 29950 | 29600 | 110902 |
| 545 | 20230913 | 101900 | 255312892050 | 29650 | 29850 | 29900 | 29600 | 131375 |
| 546 | 20230913 | 101800 | 251407547350 | 29900 | 30650 | 30700 | 29850 | 140291 |
| 547 | 20230913 | 101700 | 247173557050 | 30650 | 30500 | 30650 | 30450 | 26137 |
| 548 | 20230913 | 101600 | 246375110850 | 30450 | 30500 | 30550 | 30400 | 21471 |
| 549 | 20230913 | 101500 | 245720489950 | 30500 | 30350 | 30650 | 30350 | 72319 |
| 550 | 20230913 | 101400 | 243512587450 | 30350 | 30250 | 30450 | 30250 | 84875 |
| 551 | 20230913 | 101300 | 240934898200 | 30250 | 30700 | 30750 | 30150 | 122543 |
| 552 | 20230913 | 101200 | 237206856500 | 30700 | 30850 | 30850 | 30500 | 108223 |
| 553 | 20230913 | 101100 | 233889704850 | 30800 | 30950 | 31000 | 30800 | 47030 |
| 554 | 20230913 | 101000 | 232435676600 | 30900 | 31100 | 31100 | 30800 | 82468 |
| 555 | 20230913 | 100900 | 229886570900 | 31050 | 31200 | 31200 | 30900 | 103785 |
| 556 | 20230913 | 100800 | 226666360350 | 31150 | 31250 | 31250 | 31050 | 99447 |
| 557 | 20230913 | 100700 | 223568879450 | 31200 | 31400 | 31500 | 31200 | 103251 |
| 558 | 20230913 | 100600 | 220333629500 | 31400 | 31550 | 31600 | 31350 | 106381 |
| 559 | 20230913 | 100500 | 216987295050 | 31550 | 31800 | 31850 | 31500 | 159982 |
| 560 | 20230913 | 100400 | 211923684000 | 31800 | 32250 | 32250 | 31800 | 122366 |
| 561 | 20230913 | 100300 | 208009251250 | 32200 | 32200 | 32400 | 32150 | 29805 |
| 562 | 20230913 | 100200 | 207046769850 | 32200 | 32200 | 32250 | 32100 | 32847 |
| 563 | 20230913 | 100100 | 205989954000 | 32250 | 32450 | 32450 | 32050 | 78631 |
| 564 | 20230913 | 100000 | 203457090550 | 32400 | 32750 | 32750 | 32200 | 93174 |
| 565 | 20230913 | 095900 | 200436255950 | 32700 | 32600 | 32850 | 32550 | 26739 |
| 566 | 20230913 | 095800 | 199561609150 | 32550 | 32900 | 33000 | 32550 | 50581 |
| 567 | 20230913 | 095700 | 197903241200 | 32900 | 33300 | 33350 | 32900 | 67839 |
| 568 | 20230913 | 095600 | 195657551300 | 33350 | 33300 | 33350 | 33200 | 69384 |
| 569 | 20230913 | 095500 | 193348403450 | 33300 | 32800 | 33300 | 32800 | 88595 |
| 570 | 20230913 | 095400 | 190412935450 | 32850 | 33000 | 33000 | 32800 | 14191 |
| 571 | 20230913 | 095300 | 189946295150 | 32950 | 32850 | 33050 | 32800 | 40474 |
| 572 | 20230913 | 095200 | 188611677600 | 32850 | 32650 | 33050 | 32600 | 43059 |
| 573 | 20230913 | 095100 | 187194585200 | 32600 | 32850 | 32900 | 32600 | 19134 |
| 574 | 20230913 | 095000 | 186568290150 | 32850 | 32900 | 32900 | 32700 | 24938 |
| 575 | 20230913 | 094900 | 185750460000 | 32900 | 33000 | 33050 | 32750 | 31307 |
| 576 | 20230913 | 094800 | 184721672300 | 33100 | 32600 | 33200 | 32550 | 82691 |
| 577 | 20230913 | 094700 | 181996147850 | 32550 | 32750 | 32850 | 32550 | 33607 |
| 578 | 20230913 | 094600 | 180897633800 | 32800 | 32650 | 32900 | 32600 | 46643 |
| 579 | 20230913 | 094500 | 179370384500 | 32650 | 32500 | 32800 | 32350 | 47319 |
| 580 | 20230913 | 094400 | 177828144550 | 32500 | 32400 | 32500 | 32150 | 38962 |
| 581 | 20230913 | 094300 | 176569665000 | 32400 | 32350 | 32600 | 32300 | 26457 |
| 582 | 20230913 | 094200 | 175711229800 | 32350 | 32550 | 32600 | 32200 | 52561 |
| 583 | 20230913 | 094100 | 174011247900 | 32500 | 32500 | 32600 | 32300 | 62083 |
| 584 | 20230913 | 094000 | 171999175900 | 32550 | 32900 | 32900 | 32500 | 34828 |
| 585 | 20230913 | 093900 | 170858907450 | 32900 | 32650 | 32950 | 32650 | 34717 |
| 586 | 20230913 | 093800 | 169720054600 | 32700 | 32800 | 32850 | 32500 | 80741 |
| 587 | 20230913 | 093700 | 167086421700 | 32850 | 32800 | 32900 | 32700 | 42837 |
| 588 | 20230913 | 093600 | 165681879650 | 32800 | 32900 | 33100 | 32700 | 76611 |
| 589 | 20230913 | 093500 | 163164841000 | 32900 | 33250 | 33300 | 32850 | 62427 |
| 590 | 20230913 | 093400 | 161099259000 | 33250 | 33300 | 33500 | 33000 | 66170 |
| 591 | 20230913 | 093300 | 158895082450 | 33300 | 33050 | 33600 | 32700 | 150427 |
| 592 | 20230913 | 093200 | 153904735950 | 33050 | 33100 | 33150 | 32800 | 71226 |
| 593 | 20230913 | 093100 | 151556254700 | 33100 | 32850 | 33200 | 32850 | 58756 |
| 594 | 20230913 | 093000 | 149617315500 | 32900 | 32750 | 32950 | 32700 | 64089 |
| 595 | 20230913 | 092900 | 147515876150 | 32800 | 33200 | 33300 | 32550 | 178742 |
| 596 | 20230913 | 092800 | 141646219200 | 33200 | 33550 | 33700 | 33150 | 169218 |
| 597 | 20230913 | 092700 | 135978293100 | 33500 | 32800 | 33600 | 32700 | 336865 |
| 598 | 20230913 | 092600 | 124746647800 | 32800 | 32250 | 32950 | 32150 | 141432 |
| 599 | 20230913 | 092500 | 120119009250 | 32250 | 32450 | 32500 | 32100 | 46142 |
| 600 | 20230913 | 092400 | 118627435750 | 32400 | 32100 | 32450 | 32000 | 60284 |
| 601 | 20230913 | 092300 | 116687879100 | 32100 | 31850 | 32200 | 31800 | 60431 |
| 602 | 20230913 | 092200 | 114756093300 | 31800 | 32050 | 32400 | 31800 | 155669 |
| 603 | 20230913 | 092100 | 109764399200 | 32100 | 32850 | 33100 | 32050 | 136652 |
| 604 | 20230913 | 092000 | 105330573050 | 32850 | 32900 | 33300 | 32750 | 233926 |
| 605 | 20230913 | 091900 | 97591303550 | 32750 | 32400 | 33000 | 32400 | 142891 |
| 606 | 20230913 | 091800 | 92902469450 | 32450 | 32250 | 32800 | 32250 | 129717 |
| 607 | 20230913 | 091700 | 88673314250 | 32300 | 32400 | 32400 | 31950 | 89217 |
| 608 | 20230913 | 091600 | 85809627150 | 32350 | 32250 | 32550 | 32250 | 62888 |
| 609 | 20230913 | 091500 | 83771810950 | 32250 | 32600 | 32650 | 32200 | 96420 |
| 610 | 20230913 | 091400 | 80643333300 | 32650 | 32200 | 32750 | 31850 | 183368 |
| 611 | 20230913 | 091300 | 74698397800 | 32150 | 33050 | 33200 | 31850 | 267008 |
| 612 | 20230913 | 091200 | 66034436950 | 32900 | 32150 | 33150 | 32150 | 327305 |
| 613 | 20230913 | 091100 | 55293236850 | 32150 | 32450 | 32500 | 32150 | 98477 |
| 614 | 20230913 | 091000 | 52101289400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 615 | 20230913 | 090900 | 52101289400 | 32500 | 31900 | 32500 | 31850 | 253043 |
| 616 | 20230913 | 090800 | 43948060300 | 31900 | 31350 | 31950 | 31200 | 216690 |
| 617 | 20230913 | 090700 | 37077138650 | 31300 | 30550 | 31500 | 30500 | 173314 |
| 618 | 20230913 | 090600 | 31671742200 | 30550 | 30750 | 30850 | 30450 | 81512 |
| 619 | 20230913 | 090500 | 29174060100 | 30700 | 30900 | 31300 | 30700 | 158085 |
| 620 | 20230913 | 090400 | 24259837400 | 30900 | 30350 | 31050 | 30350 | 178703 |
| 621 | 20230913 | 090300 | 18756637550 | 30350 | 30050 | 30400 | 30000 | 77782 |
| 622 | 20230913 | 090200 | 16405236300 | 30050 | 30250 | 30700 | 29850 | 151863 |
| 623 | 20230913 | 090100 | 11805199000 | 30250 | 29550 | 30400 | 29500 | 220414 |
| 624 | 20230913 | 090000 | 5178399550 | 29600 | 29550 | 29650 | 29400 | 175202 |