33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 3 | 20230915 | 185000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230915 | 184900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230915 | 184800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230915 | 184700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230915 | 184600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230915 | 184500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230915 | 184400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230915 | 184300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230915 | 184200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230915 | 184100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230915 | 184000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230915 | 183900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230915 | 183800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230915 | 183700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230915 | 183600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230915 | 183500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230915 | 183400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230915 | 183300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230915 | 183200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230915 | 183100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230915 | 183000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230915 | 182900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230915 | 182800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230915 | 182700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230915 | 182600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230915 | 182500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230915 | 182400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230915 | 182300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230915 | 182200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230915 | 182100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 33 | 20230915 | 182000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230915 | 181900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230915 | 181800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230915 | 181700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230915 | 181600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230915 | 181500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230915 | 181400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230915 | 181300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230915 | 181200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230915 | 181100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230915 | 181000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230915 | 180900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230915 | 180800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230915 | 180700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230915 | 180600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230915 | 180500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230915 | 180400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230915 | 180300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230915 | 180200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230915 | 180100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230915 | 180000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230915 | 175900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230915 | 175800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230915 | 175700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230915 | 175600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230915 | 175500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230915 | 175400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230915 | 175300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230915 | 175200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230915 | 175100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 63 | 20230915 | 175000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230915 | 174900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230915 | 174800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230915 | 174700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230915 | 174600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230915 | 174500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230915 | 174400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230915 | 174300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230915 | 174200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230915 | 174100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230915 | 174000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230915 | 173900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230915 | 173800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230915 | 173700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230915 | 173600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230915 | 173500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230915 | 173400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230915 | 173300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230915 | 173200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230915 | 173100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230915 | 173000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230915 | 172900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230915 | 172800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230915 | 172700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230915 | 172600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230915 | 172500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230915 | 172400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230915 | 172300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230915 | 172200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230915 | 172100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 93 | 20230915 | 172000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230915 | 171900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230915 | 171800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230915 | 171700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230915 | 171600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230915 | 171500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230915 | 171400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230915 | 171300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230915 | 171200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230915 | 171100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230915 | 171000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230915 | 170900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230915 | 170800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230915 | 170700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230915 | 170600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230915 | 170500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230915 | 170400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230915 | 170300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230915 | 170200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230915 | 170100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230915 | 170000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230915 | 165900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230915 | 165800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230915 | 165700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230915 | 165600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230915 | 165500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230915 | 165400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230915 | 165300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230915 | 165200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230915 | 165100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 123 | 20230915 | 165000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230915 | 164900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230915 | 164800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230915 | 164700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230915 | 164600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230915 | 164500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230915 | 164400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230915 | 164300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230915 | 164200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230915 | 164100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230915 | 164000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230915 | 163900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230915 | 163800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230915 | 163700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230915 | 163600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230915 | 163500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230915 | 163400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230915 | 163300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230915 | 163200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230915 | 163100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230915 | 163000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230915 | 162900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230915 | 162800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230915 | 162700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230915 | 162600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230915 | 162500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230915 | 162400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230915 | 162300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230915 | 162200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230915 | 162100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 153 | 20230915 | 162000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230915 | 161900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230915 | 161800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230915 | 161700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230915 | 161600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230915 | 161500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230915 | 161400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230915 | 161300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230915 | 161200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230915 | 161100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230915 | 161000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230915 | 160900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230915 | 160800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230915 | 160700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230915 | 160600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230915 | 160500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230915 | 160400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230915 | 160300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230915 | 160200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230915 | 160100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230915 | 160000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230915 | 155900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230915 | 155800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230915 | 155700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230915 | 155600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230915 | 155500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230915 | 155400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230915 | 155300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230915 | 155200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230915 | 155100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 183 | 20230915 | 155000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20230915 | 154900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20230915 | 154800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20230915 | 154700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20230915 | 154600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20230915 | 154500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20230915 | 154400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20230915 | 154300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20230915 | 154200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20230915 | 154100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20230915 | 154000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20230915 | 153900 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20230915 | 153800 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20230915 | 153700 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20230915 | 153600 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20230915 | 153500 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20230915 | 153400 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20230915 | 153300 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20230915 | 153200 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20230915 | 153100 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20230915 | 153000 | 628271000400 | 35400 | 35400 | 35400 | 35400 | 63462 |
| 204 | 20230915 | 152900 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20230915 | 152800 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20230915 | 152700 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20230915 | 152600 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20230915 | 152500 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20230915 | 152400 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20230915 | 152300 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20230915 | 152200 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20230915 | 152100 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 213 | 20230915 | 152000 | 626024445600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20230915 | 151900 | 626024445600 | 35650 | 35350 | 35700 | 35300 | 44117 |
| 215 | 20230915 | 151800 | 624455486300 | 35350 | 35400 | 35400 | 35200 | 26481 |
| 216 | 20230915 | 151700 | 623521061850 | 35350 | 35050 | 35400 | 35000 | 31955 |
| 217 | 20230915 | 151600 | 622394480200 | 35050 | 34900 | 35150 | 34850 | 27702 |
| 218 | 20230915 | 151500 | 621426173750 | 34900 | 35050 | 35250 | 34900 | 36675 |
| 219 | 20230915 | 151400 | 620139909550 | 35050 | 35050 | 35050 | 34750 | 63812 |
| 220 | 20230915 | 151300 | 617912425650 | 35000 | 35650 | 35650 | 35000 | 49585 |
| 221 | 20230915 | 151200 | 616164359800 | 35600 | 35800 | 35850 | 35600 | 23743 |
| 222 | 20230915 | 151100 | 615316499350 | 35800 | 35650 | 35850 | 35600 | 18379 |
| 223 | 20230915 | 151000 | 614659833350 | 35650 | 35500 | 35700 | 35450 | 19295 |
| 224 | 20230915 | 150900 | 613973846200 | 35500 | 35800 | 35850 | 35350 | 38709 |
| 225 | 20230915 | 150800 | 612598307900 | 35800 | 36100 | 36150 | 35800 | 23329 |
| 226 | 20230915 | 150700 | 611760625250 | 36100 | 35850 | 36150 | 35850 | 17361 |
| 227 | 20230915 | 150600 | 611135675550 | 35850 | 36250 | 36250 | 35800 | 28834 |
| 228 | 20230915 | 150500 | 610097050300 | 36250 | 36100 | 36300 | 36000 | 24376 |
| 229 | 20230915 | 150400 | 609214877200 | 36100 | 35800 | 36200 | 35800 | 40222 |
| 230 | 20230915 | 150300 | 607765966700 | 35800 | 35400 | 35900 | 35400 | 38470 |
| 231 | 20230915 | 150200 | 606392800500 | 35450 | 35200 | 35550 | 35000 | 66093 |
| 232 | 20230915 | 150100 | 604065994950 | 35300 | 35450 | 35600 | 35150 | 78141 |
| 233 | 20230915 | 150000 | 601297221550 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20230915 | 145900 | 601297221550 | 35400 | 35600 | 35650 | 35400 | 51536 |
| 235 | 20230915 | 145800 | 599469640850 | 35600 | 36200 | 36200 | 35600 | 95419 |
| 236 | 20230915 | 145700 | 596039500200 | 36150 | 36400 | 36450 | 36150 | 23902 |
| 237 | 20230915 | 145600 | 595172393500 | 36400 | 36500 | 36550 | 36350 | 14649 |
| 238 | 20230915 | 145500 | 594638606200 | 36500 | 36550 | 36600 | 36500 | 9468 |
| 239 | 20230915 | 145400 | 594292768550 | 36500 | 36500 | 36600 | 36500 | 7168 |
| 240 | 20230915 | 145300 | 594030981700 | 36550 | 36700 | 36700 | 36500 | 10946 |
| 241 | 20230915 | 145200 | 593630480550 | 36650 | 36600 | 36700 | 36450 | 20551 |
| 242 | 20230915 | 145100 | 592879317850 | 36600 | 36750 | 36750 | 36600 | 7657 |
| 243 | 20230915 | 145000 | 592598593450 | 36750 | 36700 | 36850 | 36600 | 8215 |
| 244 | 20230915 | 144900 | 592297136500 | 36700 | 37100 | 37100 | 36700 | 21790 |
| 245 | 20230915 | 144800 | 591492054250 | 37050 | 36950 | 37200 | 36800 | 16942 |
| 246 | 20230915 | 144700 | 590865352550 | 36950 | 36800 | 37000 | 36750 | 16737 |
| 247 | 20230915 | 144600 | 590248134200 | 36850 | 36400 | 36850 | 36350 | 22346 |
| 248 | 20230915 | 144500 | 589430888000 | 36400 | 36450 | 36500 | 36350 | 10569 |
| 249 | 20230915 | 144400 | 589045992250 | 36450 | 36500 | 36550 | 36350 | 15244 |
| 250 | 20230915 | 144300 | 588490511700 | 36500 | 36700 | 36800 | 36500 | 25568 |
| 251 | 20230915 | 144200 | 587553256200 | 36650 | 36600 | 36800 | 36600 | 21877 |
| 252 | 20230915 | 144100 | 586750706500 | 36550 | 36400 | 36600 | 36350 | 18140 |
| 253 | 20230915 | 144000 | 586088519350 | 36400 | 36250 | 36450 | 36200 | 29851 |
| 254 | 20230915 | 143900 | 585004939000 | 36300 | 36750 | 36750 | 36200 | 44082 |
| 255 | 20230915 | 143800 | 583399239100 | 36750 | 36650 | 36900 | 36650 | 22906 |
| 256 | 20230915 | 143700 | 582557139350 | 36650 | 36900 | 36950 | 36400 | 56433 |
| 257 | 20230915 | 143600 | 580488635350 | 36950 | 37300 | 37300 | 36900 | 35078 |
| 258 | 20230915 | 143500 | 579188760400 | 37250 | 37250 | 37400 | 37250 | 12229 |
| 259 | 20230915 | 143400 | 578732170950 | 37300 | 37250 | 37300 | 37200 | 3697 |
| 260 | 20230915 | 143300 | 578594366500 | 37250 | 37150 | 37350 | 37100 | 8365 |
| 261 | 20230915 | 143200 | 578283053750 | 37150 | 37200 | 37250 | 37100 | 11653 |
| 262 | 20230915 | 143100 | 577849924500 | 37250 | 37400 | 37450 | 37200 | 9401 |
| 263 | 20230915 | 143000 | 577499347350 | 37350 | 37550 | 37550 | 37350 | 9531 |
| 264 | 20230915 | 142900 | 577142454050 | 37550 | 37350 | 37550 | 37250 | 8898 |
| 265 | 20230915 | 142800 | 576809488450 | 37350 | 37150 | 37450 | 37150 | 14845 |
| 266 | 20230915 | 142700 | 576255413200 | 37200 | 37200 | 37250 | 37050 | 18008 |
| 267 | 20230915 | 142600 | 575587266250 | 37200 | 37200 | 37300 | 37050 | 18159 |
| 268 | 20230915 | 142500 | 574912855800 | 37150 | 37400 | 37500 | 37150 | 20982 |
| 269 | 20230915 | 142400 | 574130107400 | 37400 | 37600 | 37650 | 37300 | 11977 |
| 270 | 20230915 | 142300 | 573681331050 | 37550 | 37600 | 37700 | 37500 | 22894 |
| 271 | 20230915 | 142200 | 572819741300 | 37600 | 37300 | 37600 | 37250 | 12987 |
| 272 | 20230915 | 142100 | 572333655500 | 37300 | 37400 | 37400 | 37050 | 26320 |
| 273 | 20230915 | 142000 | 571354691500 | 37400 | 37300 | 37600 | 37200 | 43000 |
| 274 | 20230915 | 141900 | 569748727400 | 37300 | 37750 | 37800 | 37250 | 31956 |
| 275 | 20230915 | 141800 | 568549926550 | 37750 | 37950 | 38000 | 37700 | 31727 |
| 276 | 20230915 | 141700 | 567349777750 | 37900 | 37650 | 38000 | 37450 | 32766 |
| 277 | 20230915 | 141600 | 566115084000 | 37650 | 38200 | 38300 | 37650 | 45405 |
| 278 | 20230915 | 141500 | 564389388250 | 38200 | 37800 | 38400 | 37800 | 56489 |
| 279 | 20230915 | 141400 | 562232804000 | 37800 | 37700 | 38000 | 37550 | 59561 |
| 280 | 20230915 | 141300 | 559979923800 | 37700 | 37400 | 37800 | 37350 | 55503 |
| 281 | 20230915 | 141200 | 557889082950 | 37400 | 37400 | 37400 | 37100 | 27321 |
| 282 | 20230915 | 141100 | 556870991050 | 37350 | 37300 | 37650 | 37250 | 79831 |
| 283 | 20230915 | 141000 | 553879829350 | 37350 | 36950 | 37350 | 36900 | 83405 |
| 284 | 20230915 | 140900 | 550784808500 | 36950 | 36650 | 36950 | 36550 | 44046 |
| 285 | 20230915 | 140800 | 549167072600 | 36650 | 36350 | 36700 | 36350 | 30276 |
| 286 | 20230915 | 140700 | 548061811450 | 36350 | 36600 | 36600 | 36200 | 68880 |
| 287 | 20230915 | 140600 | 545556485450 | 36600 | 36100 | 36650 | 36000 | 95655 |
| 288 | 20230915 | 140500 | 542080720150 | 36050 | 36700 | 36750 | 36050 | 149934 |
| 289 | 20230915 | 140400 | 536628207350 | 36750 | 37200 | 37450 | 36650 | 100923 |
| 290 | 20230915 | 140300 | 532895056150 | 37200 | 37450 | 37600 | 37150 | 40404 |
| 291 | 20230915 | 140200 | 531386398700 | 37450 | 37850 | 37900 | 37300 | 53255 |
| 292 | 20230915 | 140100 | 529385502550 | 37850 | 37300 | 37850 | 37250 | 41632 |
| 293 | 20230915 | 140000 | 527819905200 | 37300 | 37650 | 37650 | 37100 | 100944 |
| 294 | 20230915 | 135900 | 524049896900 | 37650 | 38500 | 38550 | 37600 | 53977 |
| 295 | 20230915 | 135800 | 521996833100 | 38450 | 38650 | 38900 | 38350 | 46680 |
| 296 | 20230915 | 135700 | 520191870750 | 38650 | 38600 | 38650 | 38500 | 15593 |
| 297 | 20230915 | 135600 | 519590385150 | 38600 | 38700 | 38800 | 38500 | 32880 |
| 298 | 20230915 | 135500 | 518319677900 | 38700 | 38400 | 38700 | 38400 | 37545 |
| 299 | 20230915 | 135400 | 516872197450 | 38400 | 38600 | 38650 | 38400 | 46921 |
| 300 | 20230915 | 135300 | 515063450350 | 38600 | 38050 | 38650 | 37950 | 98311 |
| 301 | 20230915 | 135200 | 511300068250 | 38050 | 38250 | 38300 | 37900 | 114895 |
| 302 | 20230915 | 135100 | 506924166200 | 38200 | 38400 | 38450 | 38200 | 75058 |
| 303 | 20230915 | 135000 | 504048847200 | 38450 | 39300 | 39350 | 38350 | 133627 |
| 304 | 20230915 | 134900 | 498876059550 | 39350 | 39300 | 39350 | 39100 | 41632 |
| 305 | 20230915 | 134800 | 497244030000 | 39300 | 39500 | 39500 | 39150 | 59393 |
| 306 | 20230915 | 134700 | 494910052950 | 39450 | 39300 | 39550 | 39300 | 42629 |
| 307 | 20230915 | 134600 | 493233779050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 308 | 20230915 | 134500 | 493233779050 | 39350 | 39900 | 39900 | 39350 | 46144 |
| 309 | 20230915 | 134400 | 491409480850 | 39900 | 40050 | 40050 | 39850 | 15993 |
| 310 | 20230915 | 134300 | 490770155900 | 40000 | 39900 | 40100 | 39800 | 14182 |
| 311 | 20230915 | 134200 | 490203411150 | 39950 | 39950 | 40150 | 39900 | 26890 |
| 312 | 20230915 | 134100 | 489126943050 | 39900 | 40100 | 40150 | 39600 | 50029 |
| 313 | 20230915 | 134000 | 487133500800 | 40150 | 40300 | 40300 | 40100 | 10405 |
| 314 | 20230915 | 133900 | 486715599800 | 40250 | 40500 | 40550 | 40000 | 31446 |
| 315 | 20230915 | 133800 | 485450275550 | 40550 | 40250 | 40550 | 40200 | 32756 |
| 316 | 20230915 | 133700 | 484127565250 | 40250 | 39700 | 40250 | 39650 | 65170 |
| 317 | 20230915 | 133600 | 481521879550 | 39700 | 40550 | 40550 | 39650 | 89932 |
| 318 | 20230915 | 133500 | 477919800500 | 40550 | 40200 | 40600 | 40200 | 34917 |
| 319 | 20230915 | 133400 | 476510344000 | 40200 | 40800 | 40800 | 40200 | 45859 |
| 320 | 20230915 | 133300 | 474655795600 | 40750 | 40800 | 41000 | 40750 | 12120 |
| 321 | 20230915 | 133200 | 474160210800 | 40800 | 41050 | 41050 | 40700 | 32056 |
| 322 | 20230915 | 133100 | 472849466000 | 41050 | 41100 | 41100 | 41050 | 6729 |
| 323 | 20230915 | 133000 | 472573113500 | 41100 | 41100 | 41150 | 41000 | 8996 |
| 324 | 20230915 | 132900 | 472203657850 | 41050 | 41050 | 41150 | 41000 | 19988 |
| 325 | 20230915 | 132800 | 471383028550 | 41050 | 41200 | 41250 | 41050 | 15439 |
| 326 | 20230915 | 132700 | 470748338900 | 41200 | 41400 | 41450 | 41200 | 12023 |
| 327 | 20230915 | 132600 | 470251720350 | 41450 | 41500 | 41500 | 41400 | 5698 |
| 328 | 20230915 | 132500 | 470015582000 | 41500 | 41450 | 41500 | 41450 | 3689 |
| 329 | 20230915 | 132400 | 469862664100 | 41500 | 41550 | 41550 | 41450 | 3509 |
| 330 | 20230915 | 132300 | 469717097600 | 41500 | 41500 | 41550 | 41500 | 2833 |
| 331 | 20230915 | 132200 | 469599473200 | 41500 | 41500 | 41550 | 41500 | 2623 |
| 332 | 20230915 | 132100 | 469490591400 | 41550 | 41650 | 41650 | 41500 | 3473 |
| 333 | 20230915 | 132000 | 469346253150 | 41650 | 41700 | 41750 | 41600 | 3575 |
| 334 | 20230915 | 131900 | 469197267450 | 41700 | 41750 | 41750 | 41700 | 6518 |
| 335 | 20230915 | 131800 | 468925418800 | 41750 | 41750 | 41750 | 41650 | 1500 |
| 336 | 20230915 | 131700 | 468862853500 | 41700 | 41650 | 41750 | 41650 | 5255 |
| 337 | 20230915 | 131600 | 468643719900 | 41650 | 41500 | 41700 | 41500 | 4174 |
| 338 | 20230915 | 131500 | 468469943650 | 41550 | 41450 | 41550 | 41450 | 2104 |
| 339 | 20230915 | 131400 | 468382601950 | 41500 | 41450 | 41500 | 41400 | 4216 |
| 340 | 20230915 | 131300 | 468207791200 | 41450 | 41450 | 41500 | 41400 | 6218 |
| 341 | 20230915 | 131200 | 467950121900 | 41450 | 41450 | 41500 | 41450 | 3231 |
| 342 | 20230915 | 131100 | 467816168100 | 41450 | 41500 | 41500 | 41450 | 4282 |
| 343 | 20230915 | 131000 | 467638558150 | 41500 | 41500 | 41550 | 41500 | 7249 |
| 344 | 20230915 | 130900 | 467337709300 | 41550 | 41550 | 41550 | 41500 | 2179 |
| 345 | 20230915 | 130800 | 467247268750 | 41550 | 41600 | 41650 | 41500 | 2982 |
| 346 | 20230915 | 130700 | 467123356500 | 41600 | 41600 | 41650 | 41600 | 6178 |
| 347 | 20230915 | 130600 | 466866347200 | 41600 | 41700 | 41700 | 41600 | 2177 |
| 348 | 20230915 | 130500 | 466775670000 | 41650 | 41600 | 41700 | 41600 | 3469 |
| 349 | 20230915 | 130400 | 466631245800 | 41600 | 41750 | 41750 | 41600 | 5027 |
| 350 | 20230915 | 130300 | 466421777800 | 41800 | 41800 | 41850 | 41750 | 2255 |
| 351 | 20230915 | 130200 | 466327492100 | 41850 | 41850 | 41900 | 41800 | 3433 |
| 352 | 20230915 | 130100 | 466183819400 | 41900 | 41700 | 41900 | 41650 | 4723 |
| 353 | 20230915 | 130000 | 465986513250 | 41650 | 41650 | 41700 | 41650 | 1442 |
| 354 | 20230915 | 125900 | 465926430900 | 41700 | 41600 | 41700 | 41600 | 2703 |
| 355 | 20230915 | 125800 | 465813872900 | 41650 | 41650 | 41650 | 41600 | 3482 |
| 356 | 20230915 | 125700 | 465668923900 | 41600 | 41650 | 41650 | 41600 | 4466 |
| 357 | 20230915 | 125600 | 465482999200 | 41650 | 41750 | 41750 | 41650 | 1846 |
| 358 | 20230915 | 125500 | 465406070300 | 41750 | 41800 | 41800 | 41700 | 5039 |
| 359 | 20230915 | 125400 | 465195686200 | 41800 | 41750 | 41800 | 41700 | 1245 |
| 360 | 20230915 | 125300 | 465143711950 | 41700 | 41650 | 41800 | 41650 | 6702 |
| 361 | 20230915 | 125200 | 464864273650 | 41600 | 41650 | 41700 | 41600 | 6176 |
| 362 | 20230915 | 125100 | 464606902850 | 41650 | 41650 | 41700 | 41600 | 3500 |
| 363 | 20230915 | 125000 | 464461137150 | 41650 | 41700 | 41750 | 41650 | 2811 |
| 364 | 20230915 | 124900 | 464343999750 | 41750 | 41650 | 41750 | 41650 | 4853 |
| 365 | 20230915 | 124800 | 464141561500 | 41700 | 41550 | 41700 | 41550 | 3685 |
| 366 | 20230915 | 124700 | 463988211600 | 41600 | 41500 | 41600 | 41450 | 3651 |
| 367 | 20230915 | 124600 | 463836615450 | 41500 | 41450 | 41500 | 41450 | 1587 |
| 368 | 20230915 | 124500 | 463770797900 | 41450 | 41500 | 41500 | 41350 | 7125 |
| 369 | 20230915 | 124400 | 463475664150 | 41450 | 41550 | 41550 | 41450 | 6054 |
| 370 | 20230915 | 124300 | 463224408150 | 41550 | 41500 | 41550 | 41500 | 4065 |
| 371 | 20230915 | 124200 | 463055636850 | 41550 | 41600 | 41650 | 41500 | 3580 |
| 372 | 20230915 | 124100 | 462906801750 | 41650 | 41700 | 41800 | 41600 | 3544 |
| 373 | 20230915 | 124000 | 462759057700 | 41750 | 41800 | 41850 | 41700 | 5932 |
| 374 | 20230915 | 123900 | 462511297600 | 41800 | 41550 | 41800 | 41550 | 2519 |
| 375 | 20230915 | 123800 | 462406299000 | 41550 | 41500 | 41650 | 41500 | 5087 |
| 376 | 20230915 | 123700 | 462195028300 | 41550 | 41550 | 41550 | 41500 | 3790 |
| 377 | 20230915 | 123600 | 462037669950 | 41550 | 41500 | 41550 | 41450 | 4492 |
| 378 | 20230915 | 123500 | 461851234500 | 41450 | 41600 | 41600 | 41450 | 9156 |
| 379 | 20230915 | 123400 | 461471065750 | 41550 | 41650 | 41650 | 41550 | 4307 |
| 380 | 20230915 | 123300 | 461291978300 | 41600 | 41600 | 41700 | 41550 | 2934 |
| 381 | 20230915 | 123200 | 461169906450 | 41550 | 41750 | 41750 | 41550 | 10205 |
| 382 | 20230915 | 123100 | 460745017400 | 41700 | 41850 | 41850 | 41700 | 2107 |
| 383 | 20230915 | 123000 | 460657064650 | 41700 | 41900 | 41900 | 41700 | 4152 |
| 384 | 20230915 | 122900 | 460483709800 | 41900 | 42000 | 42000 | 41600 | 11777 |
| 385 | 20230915 | 122800 | 459992034550 | 42000 | 42200 | 42200 | 41950 | 6047 |
| 386 | 20230915 | 122700 | 459737529950 | 42150 | 41900 | 42150 | 41900 | 14036 |
| 387 | 20230915 | 122600 | 459147132250 | 41900 | 41900 | 41950 | 41900 | 1888 |
| 388 | 20230915 | 122500 | 459068002550 | 41950 | 41900 | 41950 | 41850 | 3957 |
| 389 | 20230915 | 122400 | 458902187700 | 41900 | 41900 | 41950 | 41900 | 1042 |
| 390 | 20230915 | 122300 | 458858510850 | 41900 | 41900 | 41950 | 41850 | 3101 |
| 391 | 20230915 | 122200 | 458728575950 | 41850 | 41900 | 41900 | 41800 | 2850 |
| 392 | 20230915 | 122100 | 458609308150 | 41850 | 41800 | 41900 | 41800 | 2035 |
| 393 | 20230915 | 122000 | 458524147900 | 41850 | 41900 | 41900 | 41800 | 2510 |
| 394 | 20230915 | 121900 | 458419122300 | 41900 | 41850 | 41950 | 41850 | 2967 |
| 395 | 20230915 | 121800 | 458294890450 | 41900 | 42000 | 42000 | 41800 | 4726 |
| 396 | 20230915 | 121700 | 458096967050 | 42000 | 42000 | 42050 | 41950 | 4451 |
| 397 | 20230915 | 121600 | 457909973750 | 42050 | 41800 | 42100 | 41800 | 12392 |
| 398 | 20230915 | 121500 | 457390503900 | 41800 | 41800 | 41850 | 41800 | 2449 |
| 399 | 20230915 | 121400 | 457288111850 | 41800 | 41750 | 41850 | 41750 | 3448 |
| 400 | 20230915 | 121300 | 457143995000 | 41750 | 41900 | 41900 | 41750 | 3255 |
| 401 | 20230915 | 121200 | 457007938000 | 41850 | 41700 | 41900 | 41600 | 4213 |
| 402 | 20230915 | 121100 | 456832321400 | 41700 | 41950 | 42000 | 41700 | 7635 |
| 403 | 20230915 | 121000 | 456512872350 | 42000 | 42200 | 42200 | 41850 | 14220 |
| 404 | 20230915 | 120900 | 455915395350 | 42150 | 41850 | 42200 | 41750 | 18080 |
| 405 | 20230915 | 120800 | 455156167450 | 41850 | 41650 | 41900 | 41600 | 5984 |
| 406 | 20230915 | 120700 | 454905943900 | 41650 | 41550 | 41850 | 41400 | 18642 |
| 407 | 20230915 | 120600 | 454129152250 | 41550 | 41400 | 41650 | 41400 | 15704 |
| 408 | 20230915 | 120500 | 453477431150 | 41400 | 41300 | 41450 | 41300 | 5599 |
| 409 | 20230915 | 120400 | 453245714650 | 41300 | 41250 | 41350 | 41200 | 5663 |
| 410 | 20230915 | 120300 | 453012053650 | 41200 | 41300 | 41400 | 41200 | 6187 |
| 411 | 20230915 | 120200 | 452756448100 | 41300 | 41050 | 41350 | 41000 | 19353 |
| 412 | 20230915 | 120100 | 451961516500 | 41050 | 41250 | 41300 | 41000 | 16638 |
| 413 | 20230915 | 120000 | 451277611000 | 41200 | 41400 | 41450 | 41200 | 8272 |
| 414 | 20230915 | 115900 | 450935852050 | 41450 | 41450 | 41500 | 41350 | 5116 |
| 415 | 20230915 | 115800 | 450723863050 | 41450 | 41300 | 41550 | 41250 | 6697 |
| 416 | 20230915 | 115700 | 450446697350 | 41300 | 41300 | 41350 | 41150 | 23685 |
| 417 | 20230915 | 115600 | 449470443050 | 41350 | 41450 | 41500 | 41300 | 10632 |
| 418 | 20230915 | 115500 | 449030611200 | 41450 | 41600 | 41650 | 41400 | 9407 |
| 419 | 20230915 | 115400 | 448640177700 | 41600 | 41550 | 41700 | 41500 | 7698 |
| 420 | 20230915 | 115300 | 448320040900 | 41550 | 41550 | 41600 | 41450 | 6024 |
| 421 | 20230915 | 115200 | 448069808550 | 41500 | 41550 | 41550 | 41450 | 12753 |
| 422 | 20230915 | 115100 | 447540674850 | 41550 | 41650 | 41650 | 41400 | 16178 |
| 423 | 20230915 | 115000 | 446869369950 | 41550 | 41750 | 41800 | 41550 | 8009 |
| 424 | 20230915 | 114900 | 446535602750 | 41800 | 41800 | 41850 | 41700 | 3632 |
| 425 | 20230915 | 114800 | 446383903400 | 41800 | 41600 | 41850 | 41550 | 5677 |
| 426 | 20230915 | 114700 | 446147227650 | 41600 | 41700 | 41750 | 41450 | 22226 |
| 427 | 20230915 | 114600 | 445223333500 | 41700 | 41800 | 41800 | 41700 | 8082 |
| 428 | 20230915 | 114500 | 444886064900 | 41750 | 41900 | 41950 | 41750 | 6560 |
| 429 | 20230915 | 114400 | 444611638650 | 41850 | 41950 | 42000 | 41850 | 5889 |
| 430 | 20230915 | 114300 | 444364625400 | 42000 | 42200 | 42200 | 41950 | 11257 |
| 431 | 20230915 | 114200 | 443890550100 | 42200 | 41950 | 42200 | 41950 | 4595 |
| 432 | 20230915 | 114100 | 443697244150 | 41950 | 41900 | 42050 | 41850 | 5056 |
| 433 | 20230915 | 114000 | 443485158750 | 41900 | 41550 | 41950 | 41550 | 8816 |
| 434 | 20230915 | 113900 | 443117617600 | 41550 | 42000 | 42000 | 41550 | 26666 |
| 435 | 20230915 | 113800 | 442004934850 | 41950 | 41850 | 42000 | 41850 | 9948 |
| 436 | 20230915 | 113700 | 441588230900 | 41850 | 41950 | 42200 | 41850 | 9796 |
| 437 | 20230915 | 113600 | 441177667700 | 41950 | 42150 | 42250 | 41950 | 18603 |
| 438 | 20230915 | 113500 | 440395145300 | 42150 | 42050 | 42200 | 42050 | 4397 |
| 439 | 20230915 | 113400 | 440209985900 | 42100 | 42150 | 42150 | 41950 | 4915 |
| 440 | 20230915 | 113300 | 440003343350 | 41950 | 42300 | 42300 | 41850 | 40283 |
| 441 | 20230915 | 113200 | 438310411150 | 42300 | 42350 | 42400 | 42300 | 5680 |
| 442 | 20230915 | 113100 | 438070026750 | 42350 | 42450 | 42450 | 42350 | 6404 |
| 443 | 20230915 | 113000 | 437798538000 | 42450 | 42350 | 42450 | 42300 | 3470 |
| 444 | 20230915 | 112900 | 437651495050 | 42400 | 42250 | 42400 | 42250 | 4657 |
| 445 | 20230915 | 112800 | 437454520100 | 42300 | 42400 | 42500 | 42150 | 13056 |
| 446 | 20230915 | 112700 | 436902386350 | 42400 | 42600 | 42700 | 42400 | 10581 |
| 447 | 20230915 | 112600 | 436452469500 | 42650 | 42600 | 42750 | 42550 | 6810 |
| 448 | 20230915 | 112500 | 436162418650 | 42600 | 43000 | 43150 | 42500 | 34823 |
| 449 | 20230915 | 112400 | 434667985050 | 43000 | 42700 | 43000 | 42650 | 24247 |
| 450 | 20230915 | 112300 | 433629949200 | 42700 | 42600 | 42750 | 42600 | 10671 |
| 451 | 20230915 | 112200 | 433174493200 | 42600 | 42450 | 42600 | 42450 | 6474 |
| 452 | 20230915 | 112100 | 432899390050 | 42450 | 42400 | 42500 | 42300 | 19045 |
| 453 | 20230915 | 112000 | 432090894700 | 42450 | 42300 | 42450 | 42300 | 4254 |
| 454 | 20230915 | 111900 | 431910801050 | 42300 | 42100 | 42500 | 42100 | 7045 |
| 455 | 20230915 | 111800 | 431613053550 | 42250 | 42200 | 42300 | 42050 | 9100 |
| 456 | 20230915 | 111700 | 431229571400 | 42200 | 42200 | 42300 | 42000 | 13820 |
| 457 | 20230915 | 111600 | 430647265100 | 42200 | 42350 | 42400 | 42000 | 30548 |
| 458 | 20230915 | 111500 | 429359923050 | 42400 | 42500 | 42600 | 42300 | 11047 |
| 459 | 20230915 | 111400 | 428891285100 | 42450 | 42600 | 42600 | 42450 | 9758 |
| 460 | 20230915 | 111300 | 428476394850 | 42600 | 42750 | 42750 | 42550 | 8068 |
| 461 | 20230915 | 111200 | 428132334350 | 42750 | 42850 | 42900 | 42600 | 15333 |
| 462 | 20230915 | 111100 | 427477037400 | 42900 | 42700 | 42900 | 42700 | 11842 |
| 463 | 20230915 | 111000 | 426970203800 | 42750 | 42400 | 42850 | 42400 | 10255 |
| 464 | 20230915 | 110900 | 426533621800 | 42550 | 42650 | 42750 | 42350 | 20374 |
| 465 | 20230915 | 110800 | 425666008650 | 42700 | 42700 | 42750 | 42400 | 17226 |
| 466 | 20230915 | 110700 | 424931938100 | 42700 | 42850 | 43150 | 42600 | 69574 |
| 467 | 20230915 | 110600 | 421943198000 | 42850 | 42400 | 42850 | 42400 | 15813 |
| 468 | 20230915 | 110500 | 421269031950 | 42450 | 42800 | 42950 | 42300 | 40155 |
| 469 | 20230915 | 110400 | 419552846700 | 42800 | 42350 | 42800 | 42300 | 40496 |
| 470 | 20230915 | 110300 | 417830422400 | 42450 | 41900 | 42450 | 41850 | 17893 |
| 471 | 20230915 | 110200 | 417075141400 | 41850 | 42100 | 42150 | 41850 | 16463 |
| 472 | 20230915 | 110100 | 416384049450 | 42100 | 42050 | 42250 | 42050 | 7626 |
| 473 | 20230915 | 110000 | 416062762950 | 42100 | 41850 | 42100 | 41800 | 10264 |
| 474 | 20230915 | 105900 | 415632401550 | 41800 | 42350 | 42350 | 41800 | 21205 |
| 475 | 20230915 | 105800 | 414740406900 | 42350 | 42100 | 42400 | 42000 | 32852 |
| 476 | 20230915 | 105700 | 413351637350 | 42100 | 41900 | 42100 | 41700 | 18439 |
| 477 | 20230915 | 105600 | 412580070200 | 41900 | 42100 | 42150 | 41850 | 14276 |
| 478 | 20230915 | 105500 | 411980960300 | 42100 | 42300 | 42350 | 42050 | 12919 |
| 479 | 20230915 | 105400 | 411435719550 | 42300 | 41900 | 42400 | 41850 | 21123 |
| 480 | 20230915 | 105300 | 410545104500 | 41900 | 42050 | 42100 | 41700 | 32977 |
| 481 | 20230915 | 105200 | 409162639800 | 42050 | 42450 | 42600 | 42000 | 40469 |
| 482 | 20230915 | 105100 | 407452183350 | 42500 | 42200 | 42500 | 42150 | 50233 |
| 483 | 20230915 | 105000 | 405326269150 | 42150 | 41900 | 42400 | 41850 | 64361 |
| 484 | 20230915 | 104900 | 402614745700 | 41900 | 41350 | 41950 | 41300 | 46778 |
| 485 | 20230915 | 104800 | 400663667500 | 41350 | 41150 | 41450 | 41100 | 34006 |
| 486 | 20230915 | 104700 | 399258623800 | 41150 | 40850 | 41200 | 40850 | 35672 |
| 487 | 20230915 | 104600 | 397794203150 | 40900 | 40500 | 41000 | 40400 | 70963 |
| 488 | 20230915 | 104500 | 394897739100 | 40550 | 41200 | 41400 | 40450 | 111046 |
| 489 | 20230915 | 104400 | 390351410350 | 41250 | 41850 | 41900 | 41050 | 90969 |
| 490 | 20230915 | 104300 | 386596761700 | 41850 | 42100 | 42150 | 41650 | 52952 |
| 491 | 20230915 | 104200 | 384380965100 | 42100 | 42400 | 42400 | 42100 | 16191 |
| 492 | 20230915 | 104100 | 383697565950 | 42350 | 42050 | 42400 | 42000 | 22596 |
| 493 | 20230915 | 104000 | 382744237000 | 42050 | 42300 | 42300 | 42000 | 42261 |
| 494 | 20230915 | 103900 | 380963838050 | 42300 | 42800 | 42800 | 42250 | 53779 |
| 495 | 20230915 | 103800 | 378674448050 | 42800 | 42450 | 42800 | 42400 | 37995 |
| 496 | 20230915 | 103700 | 377056480050 | 42450 | 42450 | 42700 | 42350 | 73712 |
| 497 | 20230915 | 103600 | 373919175050 | 42450 | 42150 | 42500 | 42000 | 50618 |
| 498 | 20230915 | 103500 | 371783223450 | 42200 | 41650 | 42250 | 41600 | 68080 |
| 499 | 20230915 | 103400 | 368928241300 | 41650 | 42650 | 42650 | 41400 | 107173 |
| 500 | 20230915 | 103300 | 364440789250 | 42600 | 42100 | 42650 | 41950 | 78015 |
| 501 | 20230915 | 103200 | 361139370250 | 42100 | 42500 | 42500 | 41700 | 154129 |
| 502 | 20230915 | 103100 | 354654529500 | 42450 | 42750 | 43050 | 42450 | 74588 |
| 503 | 20230915 | 103000 | 351460169150 | 42750 | 43150 | 43200 | 42400 | 167397 |
| 504 | 20230915 | 102900 | 344299630450 | 43150 | 43700 | 43800 | 43100 | 81768 |
| 505 | 20230915 | 102800 | 340754781300 | 43700 | 43750 | 44000 | 43700 | 54463 |
| 506 | 20230915 | 102700 | 338366334250 | 43750 | 43700 | 43950 | 43400 | 119932 |
| 507 | 20230915 | 102600 | 333126964100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 508 | 20230915 | 102500 | 333126964100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 509 | 20230915 | 102400 | 333126964100 | 44000 | 44350 | 44450 | 44000 | 81730 |
| 510 | 20230915 | 102300 | 329518201650 | 44300 | 44750 | 44800 | 44250 | 66226 |
| 511 | 20230915 | 102200 | 326569598500 | 44800 | 44900 | 44950 | 44800 | 18753 |
| 512 | 20230915 | 102100 | 325728606550 | 44950 | 45100 | 45100 | 44900 | 8120 |
| 513 | 20230915 | 102000 | 325363375150 | 45000 | 45150 | 45200 | 45000 | 8419 |
| 514 | 20230915 | 101900 | 324983811250 | 45150 | 44850 | 45200 | 44800 | 24749 |
| 515 | 20230915 | 101800 | 323871556550 | 44850 | 45150 | 45200 | 44850 | 30562 |
| 516 | 20230915 | 101700 | 322495596900 | 45150 | 45350 | 45400 | 45100 | 18872 |
| 517 | 20230915 | 101600 | 321642374200 | 45400 | 45250 | 45400 | 45250 | 5751 |
| 518 | 20230915 | 101500 | 321381659600 | 45300 | 45200 | 45300 | 45150 | 7332 |
| 519 | 20230915 | 101400 | 321049948950 | 45250 | 45500 | 45550 | 45200 | 11196 |
| 520 | 20230915 | 101300 | 320542050800 | 45550 | 45550 | 45600 | 45450 | 13490 |
| 521 | 20230915 | 101200 | 319927476650 | 45550 | 45150 | 45600 | 45100 | 17325 |
| 522 | 20230915 | 101100 | 319141562850 | 45100 | 45250 | 45300 | 45100 | 12143 |
| 523 | 20230915 | 101000 | 318592844550 | 45250 | 45350 | 45350 | 45200 | 12958 |
| 524 | 20230915 | 100900 | 318006298950 | 45300 | 45350 | 45550 | 45300 | 15131 |
| 525 | 20230915 | 100800 | 317318905650 | 45400 | 45250 | 45400 | 45150 | 8780 |
| 526 | 20230915 | 100700 | 316921039900 | 45250 | 45650 | 45650 | 45150 | 16932 |
| 527 | 20230915 | 100600 | 316153020550 | 45650 | 45900 | 45900 | 45500 | 19159 |
| 528 | 20230915 | 100500 | 315276977350 | 45900 | 45700 | 45900 | 45600 | 17131 |
| 529 | 20230915 | 100400 | 314493285750 | 45650 | 45500 | 45700 | 45450 | 15222 |
| 530 | 20230915 | 100300 | 313799948300 | 45500 | 45300 | 45700 | 45250 | 23599 |
| 531 | 20230915 | 100200 | 312725375100 | 45300 | 44850 | 45350 | 44800 | 35658 |
| 532 | 20230915 | 100100 | 311117204000 | 44850 | 45250 | 45350 | 44850 | 35613 |
| 533 | 20230915 | 100000 | 309512833200 | 45300 | 45150 | 45350 | 45000 | 42540 |
| 534 | 20230915 | 095900 | 307593024100 | 45100 | 45500 | 45550 | 45100 | 28617 |
| 535 | 20230915 | 095800 | 306297651250 | 45500 | 45400 | 45550 | 45200 | 23254 |
| 536 | 20230915 | 095700 | 305243766450 | 45400 | 45850 | 45850 | 45350 | 37473 |
| 537 | 20230915 | 095600 | 303537602150 | 45800 | 45850 | 45950 | 45750 | 18113 |
| 538 | 20230915 | 095500 | 302706721400 | 45900 | 45700 | 45900 | 45600 | 14808 |
| 539 | 20230915 | 095400 | 302029087700 | 45650 | 45500 | 45850 | 45450 | 19297 |
| 540 | 20230915 | 095300 | 301147696050 | 45500 | 45650 | 45700 | 45400 | 42024 |
| 541 | 20230915 | 095200 | 299234044550 | 45650 | 45800 | 46000 | 45650 | 26450 |
| 542 | 20230915 | 095100 | 298021758300 | 45800 | 45850 | 45900 | 45500 | 39152 |
| 543 | 20230915 | 095000 | 296234454350 | 45850 | 46400 | 46500 | 45850 | 36378 |
| 544 | 20230915 | 094900 | 294553609350 | 46350 | 46150 | 46400 | 45850 | 46646 |
| 545 | 20230915 | 094800 | 292403511400 | 46150 | 46450 | 46500 | 46100 | 29345 |
| 546 | 20230915 | 094700 | 291045957450 | 46450 | 46500 | 46800 | 46400 | 32997 |
| 547 | 20230915 | 094600 | 289508425100 | 46550 | 46850 | 46850 | 46400 | 39762 |
| 548 | 20230915 | 094500 | 287657196250 | 46850 | 46850 | 46850 | 46200 | 65827 |
| 549 | 20230915 | 094400 | 284593536450 | 46800 | 46800 | 47100 | 46750 | 82141 |
| 550 | 20230915 | 094300 | 280736775050 | 46800 | 46600 | 46900 | 46450 | 77931 |
| 551 | 20230915 | 094200 | 277096472400 | 46600 | 46350 | 46700 | 46100 | 71781 |
| 552 | 20230915 | 094100 | 273764134800 | 46400 | 45750 | 46450 | 45700 | 92082 |
| 553 | 20230915 | 094000 | 269518788750 | 45700 | 45450 | 45850 | 45450 | 35735 |
| 554 | 20230915 | 093900 | 267883935750 | 45500 | 45550 | 45600 | 45200 | 16681 |
| 555 | 20230915 | 093800 | 267127254600 | 45550 | 45500 | 45700 | 45400 | 27339 |
| 556 | 20230915 | 093700 | 265881884300 | 45400 | 45700 | 45800 | 45050 | 51070 |
| 557 | 20230915 | 093600 | 263563473650 | 45800 | 45900 | 45950 | 45600 | 41807 |
| 558 | 20230915 | 093500 | 261650057700 | 45950 | 45600 | 45950 | 45600 | 53682 |
| 559 | 20230915 | 093400 | 259191154400 | 45600 | 45400 | 45600 | 45150 | 37978 |
| 560 | 20230915 | 093300 | 257469052000 | 45400 | 45150 | 45450 | 44850 | 46612 |
| 561 | 20230915 | 093200 | 255367464750 | 45150 | 45650 | 45800 | 44900 | 80519 |
| 562 | 20230915 | 093100 | 251706154450 | 45600 | 45150 | 45700 | 45100 | 96679 |
| 563 | 20230915 | 093000 | 247318211450 | 45150 | 44700 | 45150 | 44550 | 80463 |
| 564 | 20230915 | 092900 | 243707803700 | 44700 | 44900 | 44900 | 44600 | 34055 |
| 565 | 20230915 | 092800 | 242186019450 | 44850 | 45100 | 45100 | 44450 | 63667 |
| 566 | 20230915 | 092700 | 239342210350 | 44950 | 44700 | 45200 | 44650 | 117821 |
| 567 | 20230915 | 092600 | 234046527600 | 44650 | 44200 | 45100 | 44050 | 148232 |
| 568 | 20230915 | 092500 | 227422688850 | 44250 | 45100 | 45100 | 44200 | 191985 |
| 569 | 20230915 | 092400 | 218871490150 | 45100 | 46300 | 46350 | 45000 | 129193 |
| 570 | 20230915 | 092300 | 212964043200 | 46300 | 46400 | 46450 | 46100 | 35701 |
| 571 | 20230915 | 092200 | 211311723600 | 46350 | 46600 | 46650 | 46000 | 75741 |
| 572 | 20230915 | 092100 | 207806083300 | 46650 | 46150 | 46800 | 46150 | 101154 |
| 573 | 20230915 | 092000 | 203097430950 | 46150 | 45850 | 46500 | 45800 | 110156 |
| 574 | 20230915 | 091900 | 198000975450 | 45800 | 45900 | 46400 | 45800 | 134735 |
| 575 | 20230915 | 091800 | 191788814900 | 45850 | 46400 | 46500 | 45450 | 168809 |
| 576 | 20230915 | 091700 | 184030996400 | 46450 | 47550 | 47550 | 45750 | 267850 |
| 577 | 20230915 | 091600 | 171511766650 | 47450 | 48800 | 48950 | 46850 | 208112 |
| 578 | 20230915 | 091500 | 161541646750 | 48800 | 48900 | 49400 | 48450 | 163296 |
| 579 | 20230915 | 091400 | 153572795350 | 48800 | 48850 | 49500 | 48500 | 208286 |
| 580 | 20230915 | 091300 | 143374744900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 581 | 20230915 | 091200 | 143374744900 | 48250 | 47850 | 48250 | 47800 | 82723 |
| 582 | 20230915 | 091100 | 139402928750 | 47800 | 47500 | 48000 | 47200 | 208433 |
| 583 | 20230915 | 091000 | 129470570200 | 47400 | 46050 | 48000 | 45850 | 342195 |
| 584 | 20230915 | 090900 | 113278808950 | 46050 | 45650 | 46500 | 44650 | 223721 |
| 585 | 20230915 | 090800 | 103056048550 | 45650 | 45800 | 46950 | 45200 | 379182 |
| 586 | 20230915 | 090700 | 85557401450 | 45800 | 43750 | 45800 | 43600 | 372004 |
| 587 | 20230915 | 090600 | 68830760950 | 43750 | 42850 | 44550 | 42000 | 359548 |
| 588 | 20230915 | 090500 | 53216517150 | 42850 | 43900 | 44950 | 42000 | 655146 |
| 589 | 20230915 | 090400 | 24620534200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 590 | 20230915 | 090300 | 24620534200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 591 | 20230915 | 090200 | 24620534200 | 40900 | 37200 | 40900 | 37200 | 307162 |
| 592 | 20230915 | 090100 | 12716651800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 593 | 20230915 | 090000 | 12716651800 | 37200 | 40000 | 43000 | 37200 | 317779 |