33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 3 | 20230915 | 184700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230915 | 184600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230915 | 184500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230915 | 184400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230915 | 184300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230915 | 184200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230915 | 184100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230915 | 184000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230915 | 183900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230915 | 183800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230915 | 183700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230915 | 183600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230915 | 183500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230915 | 183400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230915 | 183300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230915 | 183200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230915 | 183100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230915 | 183000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230915 | 182900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230915 | 182800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230915 | 182700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230915 | 182600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230915 | 182500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230915 | 182400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230915 | 182300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230915 | 182200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230915 | 182100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230915 | 182000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230915 | 181900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230915 | 181800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 33 | 20230915 | 181700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230915 | 181600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230915 | 181500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230915 | 181400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230915 | 181300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230915 | 181200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230915 | 181100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230915 | 181000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230915 | 180900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230915 | 180800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230915 | 180700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230915 | 180600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230915 | 180500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230915 | 180400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230915 | 180300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230915 | 180200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230915 | 180100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230915 | 180000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230915 | 175900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230915 | 175800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230915 | 175700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230915 | 175600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230915 | 175500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230915 | 175400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230915 | 175300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230915 | 175200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230915 | 175100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230915 | 175000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230915 | 174900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230915 | 174800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 63 | 20230915 | 174700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230915 | 174600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230915 | 174500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230915 | 174400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230915 | 174300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230915 | 174200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230915 | 174100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230915 | 174000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230915 | 173900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230915 | 173800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230915 | 173700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230915 | 173600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230915 | 173500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230915 | 173400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230915 | 173300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230915 | 173200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230915 | 173100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230915 | 173000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230915 | 172900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230915 | 172800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230915 | 172700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230915 | 172600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230915 | 172500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230915 | 172400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230915 | 172300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230915 | 172200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230915 | 172100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230915 | 172000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230915 | 171900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230915 | 171800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 93 | 20230915 | 171700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230915 | 171600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230915 | 171500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230915 | 171400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230915 | 171300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230915 | 171200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230915 | 171100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230915 | 171000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230915 | 170900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230915 | 170800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230915 | 170700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230915 | 170600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230915 | 170500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230915 | 170400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230915 | 170300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230915 | 170200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230915 | 170100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230915 | 170000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230915 | 165900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230915 | 165800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230915 | 165700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230915 | 165600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230915 | 165500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230915 | 165400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230915 | 165300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230915 | 165200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230915 | 165100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230915 | 165000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230915 | 164900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230915 | 164800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 123 | 20230915 | 164700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230915 | 164600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230915 | 164500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230915 | 164400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230915 | 164300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230915 | 164200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230915 | 164100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230915 | 164000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230915 | 163900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230915 | 163800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230915 | 163700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230915 | 163600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230915 | 163500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230915 | 163400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230915 | 163300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230915 | 163200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230915 | 163100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230915 | 163000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230915 | 162900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230915 | 162800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230915 | 162700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230915 | 162600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230915 | 162500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230915 | 162400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230915 | 162300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230915 | 162200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230915 | 162100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230915 | 162000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230915 | 161900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230915 | 161800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 153 | 20230915 | 161700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230915 | 161600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230915 | 161500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230915 | 161400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230915 | 161300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230915 | 161200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230915 | 161100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230915 | 161000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230915 | 160900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230915 | 160800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230915 | 160700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230915 | 160600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230915 | 160500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230915 | 160400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230915 | 160300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230915 | 160200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230915 | 160100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230915 | 160000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230915 | 155900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230915 | 155800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230915 | 155700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230915 | 155600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230915 | 155500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230915 | 155400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230915 | 155300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230915 | 155200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230915 | 155100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230915 | 155000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230915 | 154900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230915 | 154800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 183 | 20230915 | 154700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230915 | 154600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230915 | 154500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230915 | 154400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230915 | 154300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230915 | 154200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230915 | 154100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230915 | 154000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230915 | 153900 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230915 | 153800 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230915 | 153700 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230915 | 153600 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230915 | 153500 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230915 | 153400 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230915 | 153300 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230915 | 153200 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230915 | 153100 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230915 | 153000 | 161392542600 | 32100 | 32100 | 32100 | 32100 | 52821 |
| 201 | 20230915 | 152900 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230915 | 152800 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230915 | 152700 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230915 | 152600 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230915 | 152500 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230915 | 152400 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230915 | 152300 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230915 | 152200 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230915 | 152100 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230915 | 152000 | 159696988500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230915 | 151900 | 159696988500 | 32100 | 32100 | 32150 | 32000 | 11834 |
| 212 | 20230915 | 151800 | 159317482700 | 32150 | 32050 | 32150 | 32050 | 8017 |
| 213 | 20230915 | 151700 | 159060208600 | 32050 | 32050 | 32100 | 32000 | 9322 |
| 214 | 20230915 | 151600 | 158761574450 | 32100 | 32050 | 32100 | 32000 | 8032 |
| 215 | 20230915 | 151500 | 158504160050 | 32000 | 32100 | 32150 | 32000 | 9363 |
| 216 | 20230915 | 151400 | 158203918350 | 32100 | 32150 | 32150 | 32050 | 10345 |
| 217 | 20230915 | 151300 | 157871911000 | 32150 | 32150 | 32200 | 32100 | 8313 |
| 218 | 20230915 | 151200 | 157604696500 | 32150 | 32300 | 32300 | 32150 | 9573 |
| 219 | 20230915 | 151100 | 157296202800 | 32300 | 32250 | 32300 | 32250 | 2164 |
| 220 | 20230915 | 151000 | 157226384850 | 32300 | 32300 | 32300 | 32200 | 2263 |
| 221 | 20230915 | 150900 | 157153383400 | 32300 | 32200 | 32300 | 32200 | 2794 |
| 222 | 20230915 | 150800 | 157063295000 | 32200 | 32300 | 32300 | 32200 | 2061 |
| 223 | 20230915 | 150700 | 156996866900 | 32300 | 32300 | 32300 | 32200 | 3088 |
| 224 | 20230915 | 150600 | 156897309250 | 32200 | 32250 | 32300 | 32200 | 4837 |
| 225 | 20230915 | 150500 | 156741306600 | 32250 | 32300 | 32300 | 32200 | 6228 |
| 226 | 20230915 | 150400 | 156540607500 | 32300 | 32350 | 32350 | 32250 | 5788 |
| 227 | 20230915 | 150300 | 156353679700 | 32350 | 32400 | 32450 | 32300 | 7787 |
| 228 | 20230915 | 150200 | 156101768600 | 32450 | 32450 | 32500 | 32400 | 7926 |
| 229 | 20230915 | 150100 | 155844785050 | 32500 | 32400 | 32500 | 32350 | 3599 |
| 230 | 20230915 | 150000 | 155728065700 | 32350 | 32500 | 32500 | 32350 | 8513 |
| 231 | 20230915 | 145900 | 155452157100 | 32500 | 32550 | 32600 | 32450 | 13285 |
| 232 | 20230915 | 145800 | 155019661800 | 32550 | 32600 | 32600 | 32550 | 6664 |
| 233 | 20230915 | 145700 | 154802491000 | 32550 | 32600 | 32650 | 32500 | 12071 |
| 234 | 20230915 | 145600 | 154409149700 | 32600 | 32400 | 32600 | 32400 | 18454 |
| 235 | 20230915 | 145500 | 153808940200 | 32450 | 32500 | 32550 | 32350 | 8845 |
| 236 | 20230915 | 145400 | 153521962450 | 32500 | 32250 | 32600 | 32250 | 41564 |
| 237 | 20230915 | 145300 | 152172338650 | 32250 | 32250 | 32250 | 32200 | 4228 |
| 238 | 20230915 | 145200 | 152036062400 | 32250 | 32300 | 32300 | 32200 | 4099 |
| 239 | 20230915 | 145100 | 151903952450 | 32300 | 32200 | 32300 | 32100 | 5492 |
| 240 | 20230915 | 145000 | 151727143400 | 32200 | 32150 | 32200 | 32100 | 7174 |
| 241 | 20230915 | 144900 | 151496563150 | 32100 | 32150 | 32200 | 32100 | 3605 |
| 242 | 20230915 | 144800 | 151380654550 | 32150 | 32200 | 32200 | 32150 | 4050 |
| 243 | 20230915 | 144700 | 151250311400 | 32200 | 32300 | 32300 | 32200 | 4584 |
| 244 | 20230915 | 144600 | 151102560000 | 32250 | 32150 | 32400 | 32100 | 20363 |
| 245 | 20230915 | 144500 | 150443926650 | 32150 | 32100 | 32200 | 32050 | 4916 |
| 246 | 20230915 | 144400 | 150286077600 | 32100 | 32050 | 32100 | 32050 | 2854 |
| 247 | 20230915 | 144300 | 150194496300 | 32100 | 32300 | 32350 | 32000 | 3197 |
| 248 | 20230915 | 144200 | 150091602650 | 32300 | 32150 | 32350 | 32150 | 10406 |
| 249 | 20230915 | 144100 | 149755816850 | 32150 | 32100 | 32150 | 32050 | 6680 |
| 250 | 20230915 | 144000 | 149541480300 | 32050 | 32050 | 32100 | 32000 | 2396 |
| 251 | 20230915 | 143900 | 149464619350 | 32000 | 31900 | 32100 | 31850 | 17533 |
| 252 | 20230915 | 143800 | 148904531150 | 31950 | 32000 | 32050 | 31900 | 8299 |
| 253 | 20230915 | 143700 | 148639137400 | 32000 | 32050 | 32100 | 31850 | 25205 |
| 254 | 20230915 | 143600 | 147833186950 | 32000 | 32100 | 32150 | 32000 | 5127 |
| 255 | 20230915 | 143500 | 147668815850 | 32100 | 32150 | 32200 | 32100 | 6696 |
| 256 | 20230915 | 143400 | 147453566300 | 32150 | 32150 | 32200 | 32050 | 7192 |
| 257 | 20230915 | 143300 | 147222569150 | 32150 | 32100 | 32200 | 32100 | 4645 |
| 258 | 20230915 | 143200 | 147073285200 | 32100 | 32250 | 32300 | 32100 | 10756 |
| 259 | 20230915 | 143100 | 146727274600 | 32300 | 32350 | 32350 | 32250 | 1891 |
| 260 | 20230915 | 143000 | 146666196250 | 32300 | 32350 | 32400 | 32300 | 602 |
| 261 | 20230915 | 142900 | 146646733400 | 32350 | 32350 | 32400 | 32300 | 2272 |
| 262 | 20230915 | 142800 | 146573189050 | 32400 | 32200 | 32400 | 32150 | 7951 |
| 263 | 20230915 | 142700 | 146316958550 | 32250 | 32250 | 32300 | 32200 | 2694 |
| 264 | 20230915 | 142600 | 146230194150 | 32250 | 32200 | 32300 | 32200 | 9327 |
| 265 | 20230915 | 142500 | 145929411700 | 32200 | 32250 | 32300 | 32200 | 5797 |
| 266 | 20230915 | 142400 | 145742711900 | 32300 | 32250 | 32300 | 32200 | 937 |
| 267 | 20230915 | 142300 | 145712490450 | 32250 | 32250 | 32300 | 32150 | 11050 |
| 268 | 20230915 | 142200 | 145356422000 | 32250 | 32300 | 32350 | 32250 | 3597 |
| 269 | 20230915 | 142100 | 145240332500 | 32350 | 32400 | 32400 | 32350 | 1459 |
| 270 | 20230915 | 142000 | 145193131700 | 32400 | 32350 | 32500 | 32350 | 2233 |
| 271 | 20230915 | 141900 | 145120825450 | 32350 | 32450 | 32450 | 32300 | 3956 |
| 272 | 20230915 | 141800 | 144992775450 | 32450 | 32350 | 32450 | 32350 | 2124 |
| 273 | 20230915 | 141700 | 144923968650 | 32350 | 32350 | 32400 | 32250 | 4134 |
| 274 | 20230915 | 141600 | 144790222450 | 32250 | 32250 | 32350 | 32200 | 4341 |
| 275 | 20230915 | 141500 | 144650158250 | 32250 | 32250 | 32300 | 32200 | 3269 |
| 276 | 20230915 | 141400 | 144544804150 | 32250 | 32250 | 32300 | 32250 | 2933 |
| 277 | 20230915 | 141300 | 144450188950 | 32250 | 32350 | 32400 | 32250 | 4102 |
| 278 | 20230915 | 141200 | 144317610150 | 32400 | 32300 | 32400 | 32300 | 2833 |
| 279 | 20230915 | 141100 | 144226005300 | 32300 | 32250 | 32350 | 32200 | 4381 |
| 280 | 20230915 | 141000 | 144084641250 | 32200 | 32300 | 32350 | 32200 | 8100 |
| 281 | 20230915 | 140900 | 143823327750 | 32350 | 32450 | 32500 | 32300 | 5345 |
| 282 | 20230915 | 140800 | 143650408900 | 32500 | 32400 | 32500 | 32350 | 3256 |
| 283 | 20230915 | 140700 | 143544876050 | 32400 | 32400 | 32450 | 32350 | 8425 |
| 284 | 20230915 | 140600 | 143272134600 | 32400 | 32350 | 32500 | 32350 | 4463 |
| 285 | 20230915 | 140500 | 143127452250 | 32450 | 32450 | 32550 | 32350 | 14265 |
| 286 | 20230915 | 140400 | 142665073150 | 32500 | 32500 | 32550 | 32450 | 1211 |
| 287 | 20230915 | 140300 | 142625711150 | 32500 | 32500 | 32550 | 32500 | 2633 |
| 288 | 20230915 | 140200 | 142540121750 | 32500 | 32450 | 32550 | 32350 | 5663 |
| 289 | 20230915 | 140100 | 142356425800 | 32450 | 32350 | 32500 | 32300 | 11699 |
| 290 | 20230915 | 140000 | 141977614000 | 32350 | 32650 | 32650 | 32300 | 12908 |
| 291 | 20230915 | 135900 | 141558231750 | 32650 | 32800 | 32800 | 32600 | 4201 |
| 292 | 20230915 | 135800 | 141420818050 | 32800 | 32650 | 32800 | 32650 | 6395 |
| 293 | 20230915 | 135700 | 141211568750 | 32650 | 32650 | 32700 | 32600 | 3883 |
| 294 | 20230915 | 135600 | 141084819900 | 32650 | 32550 | 32650 | 32550 | 1622 |
| 295 | 20230915 | 135500 | 141031916400 | 32550 | 32750 | 32800 | 32550 | 6450 |
| 296 | 20230915 | 135400 | 140820968050 | 32750 | 32850 | 32850 | 32750 | 6674 |
| 297 | 20230915 | 135300 | 140602004600 | 32850 | 32850 | 32850 | 32800 | 5852 |
| 298 | 20230915 | 135200 | 140409896900 | 32850 | 32650 | 32850 | 32650 | 16973 |
| 299 | 20230915 | 135100 | 139853494150 | 32650 | 32650 | 32700 | 32650 | 1952 |
| 300 | 20230915 | 135000 | 139789726950 | 32650 | 32600 | 32700 | 32600 | 1844 |
| 301 | 20230915 | 134900 | 139729560300 | 32600 | 32650 | 32700 | 32550 | 11565 |
| 302 | 20230915 | 134800 | 139352511750 | 32650 | 32650 | 32700 | 32600 | 4858 |
| 303 | 20230915 | 134700 | 139193986300 | 32650 | 32800 | 32800 | 32600 | 3514 |
| 304 | 20230915 | 134600 | 139079147550 | 32750 | 32750 | 32800 | 32700 | 12609 |
| 305 | 20230915 | 134500 | 138666318650 | 32750 | 32500 | 32750 | 32450 | 14953 |
| 306 | 20230915 | 134400 | 138178155050 | 32500 | 32500 | 32550 | 32450 | 1856 |
| 307 | 20230915 | 134300 | 138117833700 | 32550 | 32450 | 32600 | 32400 | 7437 |
| 308 | 20230915 | 134200 | 137875791350 | 32450 | 32550 | 32600 | 32450 | 2335 |
| 309 | 20230915 | 134100 | 137799891300 | 32600 | 32300 | 32600 | 32300 | 4488 |
| 310 | 20230915 | 134000 | 137654288800 | 32350 | 32450 | 32450 | 32300 | 5097 |
| 311 | 20230915 | 133900 | 137489253250 | 32450 | 32550 | 32550 | 32400 | 5124 |
| 312 | 20230915 | 133800 | 137322874500 | 32550 | 32600 | 32600 | 32500 | 3920 |
| 313 | 20230915 | 133700 | 137195392600 | 32600 | 32600 | 32700 | 32500 | 7859 |
| 314 | 20230915 | 133600 | 136939193800 | 32550 | 32550 | 32600 | 32500 | 4886 |
| 315 | 20230915 | 133500 | 136780118350 | 32550 | 32500 | 32550 | 32450 | 3698 |
| 316 | 20230915 | 133400 | 136659913000 | 32500 | 32500 | 32500 | 32450 | 2908 |
| 317 | 20230915 | 133300 | 136565422900 | 32450 | 32550 | 32600 | 32450 | 10233 |
| 318 | 20230915 | 133200 | 136232400150 | 32550 | 32750 | 32800 | 32500 | 21516 |
| 319 | 20230915 | 133100 | 135529040650 | 32750 | 32550 | 32850 | 32500 | 23017 |
| 320 | 20230915 | 133000 | 134776630050 | 32550 | 32350 | 32550 | 32300 | 11558 |
| 321 | 20230915 | 132900 | 134401637850 | 32350 | 32300 | 32400 | 32250 | 7636 |
| 322 | 20230915 | 132800 | 134154832800 | 32300 | 32300 | 32350 | 32200 | 10102 |
| 323 | 20230915 | 132700 | 133829102450 | 32350 | 32350 | 32350 | 32300 | 3967 |
| 324 | 20230915 | 132600 | 133700902850 | 32350 | 32300 | 32350 | 32300 | 1326 |
| 325 | 20230915 | 132500 | 133658045750 | 32350 | 32250 | 32450 | 32150 | 16545 |
| 326 | 20230915 | 132400 | 133123575550 | 32250 | 32250 | 32300 | 32200 | 10794 |
| 327 | 20230915 | 132300 | 132775407850 | 32250 | 32300 | 32300 | 32200 | 6727 |
| 328 | 20230915 | 132200 | 132558362550 | 32300 | 32200 | 32300 | 32150 | 12211 |
| 329 | 20230915 | 132100 | 132165212850 | 32150 | 32100 | 32200 | 32000 | 14033 |
| 330 | 20230915 | 132000 | 131714888600 | 32100 | 32300 | 32350 | 32050 | 37797 |
| 331 | 20230915 | 131900 | 130499555300 | 32300 | 32200 | 32400 | 32150 | 19405 |
| 332 | 20230915 | 131800 | 129872879950 | 32150 | 32550 | 32600 | 32000 | 75616 |
| 333 | 20230915 | 131700 | 127434801650 | 32550 | 32600 | 32650 | 32550 | 6198 |
| 334 | 20230915 | 131600 | 127232882800 | 32600 | 32650 | 32700 | 32600 | 4832 |
| 335 | 20230915 | 131500 | 127075041850 | 32700 | 32700 | 32750 | 32650 | 3295 |
| 336 | 20230915 | 131400 | 126967292650 | 32700 | 32650 | 32750 | 32650 | 2069 |
| 337 | 20230915 | 131300 | 126899646700 | 32700 | 32600 | 32750 | 32550 | 5080 |
| 338 | 20230915 | 131200 | 126733894200 | 32650 | 32700 | 32750 | 32600 | 10705 |
| 339 | 20230915 | 131100 | 126384233550 | 32700 | 32750 | 32800 | 32700 | 1316 |
| 340 | 20230915 | 131000 | 126341142250 | 32800 | 32750 | 32800 | 32700 | 4270 |
| 341 | 20230915 | 130900 | 126201202500 | 32800 | 32800 | 32800 | 32700 | 5304 |
| 342 | 20230915 | 130800 | 126027384400 | 32850 | 32850 | 32850 | 32800 | 3003 |
| 343 | 20230915 | 130700 | 125928787000 | 32850 | 32850 | 33000 | 32800 | 8088 |
| 344 | 20230915 | 130600 | 125662837200 | 32900 | 32800 | 33000 | 32750 | 11459 |
| 345 | 20230915 | 130500 | 125285884500 | 32800 | 32850 | 32850 | 32750 | 2830 |
| 346 | 20230915 | 130400 | 125193029900 | 32800 | 32700 | 32900 | 32700 | 6045 |
| 347 | 20230915 | 130300 | 124994808950 | 32700 | 32750 | 32750 | 32700 | 8452 |
| 348 | 20230915 | 130200 | 124718278800 | 32750 | 32700 | 32800 | 32700 | 4540 |
| 349 | 20230915 | 130100 | 124569590300 | 32700 | 32600 | 32800 | 32600 | 6627 |
| 350 | 20230915 | 130000 | 124352883950 | 32650 | 32600 | 32650 | 32500 | 12202 |
| 351 | 20230915 | 125900 | 123955383800 | 32600 | 32750 | 32750 | 32600 | 12326 |
| 352 | 20230915 | 125800 | 123552576450 | 32700 | 32750 | 32800 | 32700 | 9409 |
| 353 | 20230915 | 125700 | 123244422250 | 32750 | 32900 | 32900 | 32750 | 6095 |
| 354 | 20230915 | 125600 | 123044413250 | 32900 | 32900 | 32950 | 32850 | 6144 |
| 355 | 20230915 | 125500 | 122842367100 | 32900 | 33050 | 33050 | 32900 | 5773 |
| 356 | 20230915 | 125400 | 122651910600 | 33050 | 32950 | 33100 | 32850 | 8669 |
| 357 | 20230915 | 125300 | 122365929150 | 32950 | 33150 | 33200 | 32900 | 18232 |
| 358 | 20230915 | 125200 | 121763299200 | 33100 | 33050 | 33200 | 33000 | 21243 |
| 359 | 20230915 | 125100 | 121059554300 | 33000 | 32950 | 33100 | 32950 | 27779 |
| 360 | 20230915 | 125000 | 120141847700 | 33000 | 32850 | 33000 | 32700 | 23677 |
| 361 | 20230915 | 124900 | 119362425200 | 32850 | 32800 | 32900 | 32750 | 8981 |
| 362 | 20230915 | 124800 | 119067638250 | 32800 | 32750 | 32800 | 32700 | 4354 |
| 363 | 20230915 | 124700 | 118925136250 | 32750 | 32850 | 32850 | 32700 | 4391 |
| 364 | 20230915 | 124600 | 118781242150 | 32850 | 32850 | 32900 | 32800 | 7178 |
| 365 | 20230915 | 124500 | 118545314250 | 32900 | 32650 | 32900 | 32600 | 9186 |
| 366 | 20230915 | 124400 | 118244414000 | 32700 | 32750 | 32800 | 32650 | 1967 |
| 367 | 20230915 | 124300 | 118180063800 | 32750 | 32650 | 32850 | 32650 | 7873 |
| 368 | 20230915 | 124200 | 117922193950 | 32650 | 32600 | 32700 | 32600 | 5208 |
| 369 | 20230915 | 124100 | 117752191250 | 32600 | 32650 | 32700 | 32600 | 4327 |
| 370 | 20230915 | 124000 | 117611011100 | 32650 | 32550 | 32650 | 32550 | 3193 |
| 371 | 20230915 | 123900 | 117506958850 | 32600 | 32650 | 32650 | 32550 | 4106 |
| 372 | 20230915 | 123800 | 117373092950 | 32650 | 32650 | 32700 | 32600 | 4025 |
| 373 | 20230915 | 123700 | 117241749050 | 32550 | 32600 | 32650 | 32450 | 9508 |
| 374 | 20230915 | 123600 | 116932586300 | 32550 | 32550 | 32650 | 32450 | 23563 |
| 375 | 20230915 | 123500 | 116166022500 | 32550 | 32600 | 32700 | 32550 | 7476 |
| 376 | 20230915 | 123400 | 115922229350 | 32700 | 32550 | 32800 | 32550 | 11488 |
| 377 | 20230915 | 123300 | 115547433950 | 32600 | 32650 | 32700 | 32550 | 9852 |
| 378 | 20230915 | 123200 | 115226097900 | 32650 | 32850 | 32900 | 32650 | 9433 |
| 379 | 20230915 | 123100 | 114917432600 | 32900 | 32950 | 32950 | 32850 | 4397 |
| 380 | 20230915 | 123000 | 114772858450 | 32950 | 33000 | 33050 | 32900 | 20227 |
| 381 | 20230915 | 122900 | 114105541600 | 33000 | 32900 | 33000 | 32800 | 11064 |
| 382 | 20230915 | 122800 | 113741129300 | 32850 | 32750 | 32950 | 32750 | 8926 |
| 383 | 20230915 | 122700 | 113447708000 | 32800 | 32800 | 32850 | 32750 | 7446 |
| 384 | 20230915 | 122600 | 113203617600 | 32850 | 32900 | 32900 | 32750 | 6335 |
| 385 | 20230915 | 122500 | 112995648900 | 32900 | 32900 | 32950 | 32850 | 7947 |
| 386 | 20230915 | 122400 | 112734274350 | 32900 | 32900 | 32950 | 32850 | 16545 |
| 387 | 20230915 | 122300 | 112190011800 | 32900 | 32850 | 33000 | 32800 | 27618 |
| 388 | 20230915 | 122200 | 111280873300 | 32850 | 32650 | 32850 | 32600 | 19366 |
| 389 | 20230915 | 122100 | 110646899350 | 32600 | 32600 | 32650 | 32450 | 20335 |
| 390 | 20230915 | 122000 | 109985432250 | 32600 | 32700 | 32750 | 32500 | 10465 |
| 391 | 20230915 | 121900 | 109644191750 | 32700 | 32650 | 32750 | 32600 | 10757 |
| 392 | 20230915 | 121800 | 109292936800 | 32650 | 32700 | 32750 | 32600 | 8168 |
| 393 | 20230915 | 121700 | 109026092200 | 32750 | 32500 | 32750 | 32450 | 25908 |
| 394 | 20230915 | 121600 | 108180588450 | 32450 | 32850 | 32850 | 32400 | 46029 |
| 395 | 20230915 | 121500 | 106679568150 | 32850 | 32750 | 32850 | 32650 | 16394 |
| 396 | 20230915 | 121400 | 106142283150 | 32700 | 32750 | 32800 | 32650 | 16456 |
| 397 | 20230915 | 121300 | 105603770250 | 32800 | 32900 | 32900 | 32750 | 9306 |
| 398 | 20230915 | 121200 | 105298461050 | 32900 | 32850 | 32950 | 32850 | 7586 |
| 399 | 20230915 | 121100 | 105048908900 | 32850 | 32800 | 32900 | 32750 | 9335 |
| 400 | 20230915 | 121000 | 104742484550 | 32850 | 32800 | 32900 | 32700 | 17565 |
| 401 | 20230915 | 120900 | 104166600400 | 32750 | 32900 | 32950 | 32750 | 14082 |
| 402 | 20230915 | 120800 | 103704179900 | 32950 | 32950 | 33000 | 32900 | 8303 |
| 403 | 20230915 | 120700 | 103430513150 | 33000 | 32950 | 33050 | 32900 | 19407 |
| 404 | 20230915 | 120600 | 102790820000 | 33000 | 32900 | 33100 | 32900 | 48655 |
| 405 | 20230915 | 120500 | 101185247750 | 32900 | 32700 | 32900 | 32700 | 25754 |
| 406 | 20230915 | 120400 | 100340721500 | 32700 | 33000 | 33050 | 32700 | 60991 |
| 407 | 20230915 | 120300 | 98338237100 | 33050 | 33000 | 33100 | 32950 | 26312 |
| 408 | 20230915 | 120200 | 97469748000 | 33000 | 33150 | 33150 | 32950 | 43883 |
| 409 | 20230915 | 120100 | 96021229900 | 33100 | 33150 | 33200 | 33050 | 31041 |
| 410 | 20230915 | 120000 | 94993346000 | 33150 | 33350 | 33350 | 33150 | 42986 |
| 411 | 20230915 | 115900 | 93565429100 | 33300 | 33350 | 33400 | 33250 | 28134 |
| 412 | 20230915 | 115800 | 92627830750 | 33350 | 33550 | 33650 | 33350 | 29107 |
| 413 | 20230915 | 115700 | 91652394500 | 33550 | 33500 | 33650 | 33500 | 33073 |
| 414 | 20230915 | 115600 | 90542626250 | 33500 | 33700 | 33750 | 33400 | 35309 |
| 415 | 20230915 | 115500 | 89358551300 | 33700 | 33650 | 33800 | 33600 | 24670 |
| 416 | 20230915 | 115400 | 88527064550 | 33650 | 33800 | 33850 | 33500 | 41014 |
| 417 | 20230915 | 115300 | 87146847400 | 33850 | 33650 | 34000 | 33550 | 126894 |
| 418 | 20230915 | 115200 | 82853095950 | 33700 | 33450 | 33700 | 33300 | 72716 |
| 419 | 20230915 | 115100 | 80411505150 | 33450 | 33100 | 33450 | 33050 | 39533 |
| 420 | 20230915 | 115000 | 79097677300 | 33150 | 33300 | 33350 | 33100 | 41927 |
| 421 | 20230915 | 114900 | 77705007800 | 33250 | 33150 | 33400 | 33150 | 47564 |
| 422 | 20230915 | 114800 | 76120313100 | 33300 | 33550 | 33700 | 33150 | 100917 |
| 423 | 20230915 | 114700 | 72735485450 | 33550 | 33700 | 33750 | 33450 | 79312 |
| 424 | 20230915 | 114600 | 70071372650 | 33700 | 33600 | 33850 | 33450 | 117103 |
| 425 | 20230915 | 114500 | 66127580200 | 33600 | 33000 | 33650 | 32850 | 167169 |
| 426 | 20230915 | 114400 | 60556119150 | 32950 | 32750 | 33000 | 32700 | 66111 |
| 427 | 20230915 | 114300 | 58378788200 | 32800 | 32800 | 32800 | 32600 | 36807 |
| 428 | 20230915 | 114200 | 57175240100 | 32750 | 32800 | 32850 | 32700 | 32865 |
| 429 | 20230915 | 114100 | 56098290450 | 32800 | 32950 | 32950 | 32700 | 85382 |
| 430 | 20230915 | 114000 | 53288444050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 431 | 20230915 | 113900 | 53288444050 | 32950 | 32900 | 32950 | 32850 | 22679 |
| 432 | 20230915 | 113800 | 52541571400 | 32850 | 32700 | 32900 | 32700 | 59300 |
| 433 | 20230915 | 113700 | 50594732000 | 32700 | 32550 | 32700 | 32500 | 51354 |
| 434 | 20230915 | 113600 | 48919305200 | 32550 | 32350 | 32550 | 32300 | 57669 |
| 435 | 20230915 | 113500 | 47047824650 | 32350 | 32150 | 32350 | 32100 | 15152 |
| 436 | 20230915 | 113400 | 46560072100 | 32200 | 32300 | 32350 | 32050 | 19557 |
| 437 | 20230915 | 113300 | 45930309900 | 32350 | 32400 | 32450 | 32250 | 20035 |
| 438 | 20230915 | 113200 | 45282537650 | 32400 | 32400 | 32500 | 32250 | 40754 |
| 439 | 20230915 | 113100 | 43962344000 | 32400 | 32000 | 32400 | 32000 | 72024 |
| 440 | 20230915 | 113000 | 41640238400 | 32000 | 31850 | 32000 | 31850 | 21547 |
| 441 | 20230915 | 112900 | 40951743850 | 31900 | 31900 | 31950 | 31850 | 11650 |
| 442 | 20230915 | 112800 | 40579895050 | 31950 | 31750 | 32000 | 31700 | 23129 |
| 443 | 20230915 | 112700 | 39841901250 | 31750 | 31600 | 31750 | 31550 | 7576 |
| 444 | 20230915 | 112600 | 39601955100 | 31600 | 31600 | 31650 | 31550 | 5401 |
| 445 | 20230915 | 112500 | 39431328250 | 31600 | 31500 | 31650 | 31500 | 15290 |
| 446 | 20230915 | 112400 | 38948067500 | 31550 | 31650 | 31700 | 31500 | 13285 |
| 447 | 20230915 | 112300 | 38528405800 | 31650 | 31650 | 31700 | 31600 | 10377 |
| 448 | 20230915 | 112200 | 38199832650 | 31700 | 31750 | 31800 | 31650 | 11786 |
| 449 | 20230915 | 112100 | 37825875150 | 31800 | 31700 | 31850 | 31600 | 15457 |
| 450 | 20230915 | 112000 | 37335025950 | 31650 | 31750 | 31750 | 31600 | 23221 |
| 451 | 20230915 | 111900 | 36599599100 | 31700 | 31950 | 32000 | 31700 | 33000 |
| 452 | 20230915 | 111800 | 35549313350 | 32000 | 31800 | 32000 | 31700 | 40744 |
| 453 | 20230915 | 111700 | 34251456650 | 31800 | 31950 | 32000 | 31800 | 48478 |
| 454 | 20230915 | 111600 | 32703434750 | 32000 | 31700 | 32050 | 31650 | 110142 |
| 455 | 20230915 | 111500 | 29184957750 | 31650 | 31800 | 31850 | 31250 | 48713 |
| 456 | 20230915 | 111400 | 27643520400 | 31750 | 31150 | 31850 | 31100 | 85725 |
| 457 | 20230915 | 111300 | 24941721100 | 31200 | 31200 | 31250 | 31150 | 5761 |
| 458 | 20230915 | 111200 | 24762031150 | 31250 | 31150 | 31250 | 31100 | 4729 |
| 459 | 20230915 | 111100 | 24614555950 | 31100 | 31250 | 31250 | 31050 | 6431 |
| 460 | 20230915 | 111000 | 24414285800 | 31250 | 31250 | 31300 | 31150 | 13554 |
| 461 | 20230915 | 110900 | 23990696900 | 31250 | 31100 | 31300 | 31050 | 27364 |
| 462 | 20230915 | 110800 | 23136533500 | 31050 | 31100 | 31150 | 30950 | 4483 |
| 463 | 20230915 | 110700 | 22997097900 | 31100 | 31050 | 31100 | 30950 | 3462 |
| 464 | 20230915 | 110600 | 22889689950 | 31000 | 31050 | 31050 | 30950 | 6923 |
| 465 | 20230915 | 110500 | 22675052100 | 31050 | 30950 | 31100 | 30950 | 9614 |
| 466 | 20230915 | 110400 | 22376607750 | 30900 | 30850 | 30900 | 30800 | 4168 |
| 467 | 20230915 | 110300 | 22248056400 | 30850 | 30850 | 30850 | 30800 | 2660 |
| 468 | 20230915 | 110200 | 22166068650 | 30900 | 30850 | 30900 | 30800 | 1040 |
| 469 | 20230915 | 110100 | 22133995950 | 30850 | 30950 | 30950 | 30800 | 3093 |
| 470 | 20230915 | 110000 | 22038488500 | 30950 | 30950 | 31000 | 30900 | 5777 |
| 471 | 20230915 | 105900 | 21859616400 | 30950 | 30800 | 31000 | 30800 | 12106 |
| 472 | 20230915 | 105800 | 21485297300 | 30800 | 30800 | 30850 | 30800 | 6069 |
| 473 | 20230915 | 105700 | 21298327250 | 30800 | 30700 | 30800 | 30650 | 3364 |
| 474 | 20230915 | 105600 | 21194893350 | 30650 | 30700 | 30700 | 30650 | 3385 |
| 475 | 20230915 | 105500 | 21091068300 | 30700 | 30650 | 30700 | 30650 | 727 |
| 476 | 20230915 | 105400 | 21068752500 | 30700 | 30650 | 30700 | 30600 | 1939 |
| 477 | 20230915 | 105300 | 21009352250 | 30700 | 30600 | 30700 | 30600 | 2749 |
| 478 | 20230915 | 105200 | 20925154400 | 30600 | 30550 | 30600 | 30500 | 2099 |
| 479 | 20230915 | 105100 | 20861034900 | 30500 | 30500 | 30550 | 30500 | 875 |
| 480 | 20230915 | 105000 | 20834339600 | 30500 | 30550 | 30550 | 30450 | 2601 |
| 481 | 20230915 | 104900 | 20755057700 | 30500 | 30500 | 30550 | 30500 | 995 |
| 482 | 20230915 | 104800 | 20724703000 | 30500 | 30500 | 30550 | 30500 | 1309 |
| 483 | 20230915 | 104700 | 20684773950 | 30550 | 30600 | 30600 | 30500 | 1512 |
| 484 | 20230915 | 104600 | 20638638950 | 30550 | 30400 | 30600 | 30400 | 6078 |
| 485 | 20230915 | 104500 | 20453306350 | 30400 | 30400 | 30500 | 30400 | 2075 |
| 486 | 20230915 | 104400 | 20390164350 | 30400 | 30500 | 30550 | 30400 | 8281 |
| 487 | 20230915 | 104300 | 20137821650 | 30500 | 30600 | 30600 | 30500 | 4109 |
| 488 | 20230915 | 104200 | 20012335550 | 30600 | 30600 | 30650 | 30550 | 942 |
| 489 | 20230915 | 104100 | 19983532350 | 30600 | 30600 | 30650 | 30550 | 595 |
| 490 | 20230915 | 104000 | 19965329300 | 30600 | 30600 | 30650 | 30600 | 943 |
| 491 | 20230915 | 103900 | 19936466900 | 30600 | 30650 | 30650 | 30600 | 937 |
| 492 | 20230915 | 103800 | 19907776700 | 30600 | 30650 | 30700 | 30600 | 1123 |
| 493 | 20230915 | 103700 | 19873345600 | 30650 | 30550 | 30700 | 30500 | 6859 |
| 494 | 20230915 | 103600 | 19663527350 | 30500 | 30600 | 30600 | 30500 | 5187 |
| 495 | 20230915 | 103500 | 19505043700 | 30600 | 30650 | 30650 | 30600 | 3602 |
| 496 | 20230915 | 103400 | 19394811500 | 30600 | 30700 | 30750 | 30600 | 6791 |
| 497 | 20230915 | 103300 | 19186513850 | 30750 | 30750 | 30750 | 30700 | 1093 |
| 498 | 20230915 | 103200 | 19152938150 | 30750 | 30750 | 30800 | 30750 | 1698 |
| 499 | 20230915 | 103100 | 19100722300 | 30750 | 30800 | 30800 | 30750 | 1607 |
| 500 | 20230915 | 103000 | 19051236950 | 30800 | 30800 | 30800 | 30750 | 997 |
| 501 | 20230915 | 102900 | 19020546400 | 30850 | 30800 | 30850 | 30800 | 958 |
| 502 | 20230915 | 102800 | 18991029700 | 30800 | 30850 | 30850 | 30800 | 2475 |
| 503 | 20230915 | 102700 | 18914728700 | 30850 | 30850 | 30900 | 30800 | 1860 |
| 504 | 20230915 | 102600 | 18857345400 | 30850 | 30850 | 30900 | 30800 | 1220 |
| 505 | 20230915 | 102500 | 18819726800 | 30850 | 30750 | 30850 | 30700 | 3730 |
| 506 | 20230915 | 102400 | 18704892300 | 30750 | 30700 | 30750 | 30700 | 2886 |
| 507 | 20230915 | 102300 | 18616215150 | 30700 | 30750 | 30800 | 30700 | 2172 |
| 508 | 20230915 | 102200 | 18549461350 | 30750 | 30800 | 30800 | 30750 | 6625 |
| 509 | 20230915 | 102100 | 18345581150 | 30800 | 30850 | 30900 | 30800 | 4446 |
| 510 | 20230915 | 102000 | 18208545300 | 30850 | 30900 | 31000 | 30850 | 3286 |
| 511 | 20230915 | 101900 | 18107037000 | 31000 | 31000 | 31050 | 30900 | 4992 |
| 512 | 20230915 | 101800 | 17952420050 | 31000 | 30900 | 31000 | 30850 | 3909 |
| 513 | 20230915 | 101700 | 17831431450 | 30850 | 30800 | 30900 | 30800 | 6698 |
| 514 | 20230915 | 101600 | 17624949500 | 30800 | 30900 | 30900 | 30800 | 6333 |
| 515 | 20230915 | 101500 | 17429791550 | 30850 | 30900 | 30950 | 30850 | 5402 |
| 516 | 20230915 | 101400 | 17263002100 | 30950 | 31000 | 31000 | 30900 | 6452 |
| 517 | 20230915 | 101300 | 17063453300 | 30950 | 31000 | 31150 | 30950 | 8330 |
| 518 | 20230915 | 101200 | 16804933650 | 31050 | 31000 | 31100 | 30950 | 5418 |
| 519 | 20230915 | 101100 | 16636861900 | 31100 | 30900 | 31200 | 30800 | 10209 |
| 520 | 20230915 | 101000 | 16320332000 | 30950 | 31100 | 31100 | 30900 | 13311 |
| 521 | 20230915 | 100900 | 15907511550 | 31100 | 31150 | 31200 | 31000 | 22609 |
| 522 | 20230915 | 100800 | 15203857050 | 31150 | 31300 | 31300 | 31100 | 24905 |
| 523 | 20230915 | 100700 | 14426725500 | 31300 | 30950 | 31300 | 30900 | 17322 |
| 524 | 20230915 | 100600 | 13887169050 | 31000 | 30850 | 31000 | 30750 | 5677 |
| 525 | 20230915 | 100500 | 13712073350 | 30750 | 31100 | 31100 | 30750 | 11384 |
| 526 | 20230915 | 100400 | 13360214400 | 31100 | 31100 | 31150 | 31000 | 17932 |
| 527 | 20230915 | 100300 | 12803213600 | 31100 | 31000 | 31150 | 31000 | 18718 |
| 528 | 20230915 | 100200 | 12221902900 | 31050 | 30900 | 31100 | 30900 | 28441 |
| 529 | 20230915 | 100100 | 11340470350 | 30950 | 30700 | 30950 | 30700 | 18829 |
| 530 | 20230915 | 100000 | 10760426400 | 30750 | 30650 | 30750 | 30600 | 3932 |
| 531 | 20230915 | 095900 | 10639679400 | 30600 | 30550 | 30700 | 30500 | 7598 |
| 532 | 20230915 | 095800 | 10407555650 | 30550 | 30700 | 30700 | 30500 | 7979 |
| 533 | 20230915 | 095700 | 10163672650 | 30700 | 30700 | 30750 | 30600 | 5729 |
| 534 | 20230915 | 095600 | 9987823000 | 30700 | 30650 | 30800 | 30650 | 11599 |
| 535 | 20230915 | 095500 | 9631337300 | 30700 | 30700 | 30750 | 30600 | 6745 |
| 536 | 20230915 | 095400 | 9424378600 | 30700 | 30650 | 30700 | 30600 | 9138 |
| 537 | 20230915 | 095300 | 9144108200 | 30650 | 30550 | 30650 | 30550 | 5770 |
| 538 | 20230915 | 095200 | 8967602800 | 30550 | 30500 | 30550 | 30500 | 5687 |
| 539 | 20230915 | 095100 | 8794028950 | 30450 | 30400 | 30500 | 30400 | 3848 |
| 540 | 20230915 | 095000 | 8676715350 | 30400 | 30400 | 30450 | 30400 | 3431 |
| 541 | 20230915 | 094900 | 8572303100 | 30400 | 30450 | 30500 | 30400 | 3581 |
| 542 | 20230915 | 094800 | 8463339350 | 30500 | 30450 | 30500 | 30400 | 3097 |
| 543 | 20230915 | 094700 | 8369004950 | 30450 | 30400 | 30550 | 30400 | 9514 |
| 544 | 20230915 | 094600 | 8078917450 | 30300 | 30250 | 30500 | 30250 | 14214 |
| 545 | 20230915 | 094500 | 7646723500 | 30250 | 30250 | 30300 | 30200 | 916 |
| 546 | 20230915 | 094400 | 7619014750 | 30250 | 30200 | 30250 | 30200 | 3841 |
| 547 | 20230915 | 094300 | 7502991500 | 30250 | 30200 | 30300 | 30200 | 1922 |
| 548 | 20230915 | 094200 | 7444821300 | 30300 | 30300 | 30300 | 30250 | 3158 |
| 549 | 20230915 | 094100 | 7349242850 | 30300 | 30250 | 30350 | 30250 | 1730 |
| 550 | 20230915 | 094000 | 7296816450 | 30250 | 30350 | 30350 | 30250 | 3285 |
| 551 | 20230915 | 093900 | 7197226900 | 30300 | 30350 | 30400 | 30250 | 3461 |
| 552 | 20230915 | 093800 | 7092281250 | 30350 | 30400 | 30400 | 30350 | 2704 |
| 553 | 20230915 | 093700 | 7010130300 | 30400 | 30300 | 30400 | 30250 | 6496 |
| 554 | 20230915 | 093600 | 6812925700 | 30300 | 30100 | 30300 | 30100 | 6011 |
| 555 | 20230915 | 093500 | 6631426600 | 30100 | 30100 | 30150 | 30050 | 3171 |
| 556 | 20230915 | 093400 | 6535971250 | 30100 | 30150 | 30150 | 30100 | 2313 |
| 557 | 20230915 | 093300 | 6466268050 | 30200 | 30200 | 30200 | 30100 | 2300 |
| 558 | 20230915 | 093200 | 6396961200 | 30150 | 30100 | 30200 | 30000 | 3976 |
| 559 | 20230915 | 093100 | 6277151700 | 30150 | 30100 | 30150 | 30050 | 3669 |
| 560 | 20230915 | 093000 | 6166802000 | 30100 | 30250 | 30250 | 30050 | 12444 |
| 561 | 20230915 | 092900 | 5791811250 | 30250 | 30200 | 30300 | 30200 | 2784 |
| 562 | 20230915 | 092800 | 5707567250 | 30200 | 30150 | 30200 | 30150 | 1967 |
| 563 | 20230915 | 092700 | 5648166500 | 30200 | 30200 | 30250 | 30150 | 1225 |
| 564 | 20230915 | 092600 | 5611216550 | 30200 | 30300 | 30300 | 30200 | 830 |
| 565 | 20230915 | 092500 | 5586107400 | 30250 | 30100 | 30250 | 30000 | 4739 |
| 566 | 20230915 | 092400 | 5443317100 | 30050 | 30000 | 30100 | 30000 | 1370 |
| 567 | 20230915 | 092300 | 5402188650 | 30000 | 30000 | 30050 | 29950 | 1636 |
| 568 | 20230915 | 092200 | 5353118750 | 30000 | 30050 | 30050 | 29950 | 3791 |
| 569 | 20230915 | 092100 | 5239374350 | 30050 | 30100 | 30100 | 30000 | 4450 |
| 570 | 20230915 | 092000 | 5105603000 | 30100 | 30200 | 30300 | 30100 | 5239 |
| 571 | 20230915 | 091900 | 4947630050 | 30200 | 30350 | 30400 | 30200 | 4098 |
| 572 | 20230915 | 091800 | 4823632300 | 30400 | 30300 | 30400 | 30300 | 5544 |
| 573 | 20230915 | 091700 | 4655433000 | 30400 | 30400 | 30500 | 30300 | 9799 |
| 574 | 20230915 | 091600 | 4357296950 | 30350 | 30150 | 30450 | 30150 | 17334 |
| 575 | 20230915 | 091500 | 3831847950 | 30200 | 30100 | 30200 | 30100 | 3677 |
| 576 | 20230915 | 091400 | 3720980350 | 30150 | 30100 | 30150 | 30050 | 3675 |
| 577 | 20230915 | 091300 | 3610286000 | 30100 | 30100 | 30150 | 30050 | 6665 |
| 578 | 20230915 | 091200 | 3409698800 | 30050 | 29900 | 30100 | 29900 | 7231 |
| 579 | 20230915 | 091100 | 3192680500 | 29950 | 29950 | 29950 | 29850 | 2594 |
| 580 | 20230915 | 091000 | 3115091200 | 29950 | 29900 | 29950 | 29900 | 1777 |
| 581 | 20230915 | 090900 | 3061939750 | 29900 | 30000 | 30150 | 29850 | 5675 |
| 582 | 20230915 | 090800 | 2891801650 | 30150 | 30050 | 30200 | 30000 | 10332 |
| 583 | 20230915 | 090700 | 2580933400 | 30100 | 29900 | 30100 | 29900 | 3712 |
| 584 | 20230915 | 090600 | 2469485350 | 29900 | 29850 | 30000 | 29800 | 4698 |
| 585 | 20230915 | 090500 | 2328853900 | 29850 | 29700 | 29950 | 29600 | 3483 |
| 586 | 20230915 | 090400 | 2225130950 | 29600 | 29500 | 29650 | 29500 | 8325 |
| 587 | 20230915 | 090300 | 1979132050 | 29500 | 29800 | 29850 | 29500 | 14125 |
| 588 | 20230915 | 090200 | 1559647100 | 29850 | 30150 | 30150 | 29850 | 22986 |
| 589 | 20230915 | 090100 | 870483350 | 30150 | 30150 | 30150 | 30000 | 9934 |
| 590 | 20230915 | 090000 | 571413250 | 30150 | 30000 | 30200 | 30000 | 18942 |