35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 3 | 20230905 | 192400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20230905 | 192300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20230905 | 192200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20230905 | 192100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20230905 | 192000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20230905 | 191900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20230905 | 191800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20230905 | 191700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20230905 | 191600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20230905 | 191500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20230905 | 191400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20230905 | 191300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20230905 | 191200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20230905 | 191100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20230905 | 191000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20230905 | 190900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20230905 | 190800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20230905 | 190700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20230905 | 190600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20230905 | 190500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20230905 | 190400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20230905 | 190300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20230905 | 190200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20230905 | 190100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20230905 | 190000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20230905 | 185900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20230905 | 185800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20230905 | 185700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20230905 | 185600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20230905 | 185500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 33 | 20230905 | 185400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20230905 | 185300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20230905 | 185200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20230905 | 185100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20230905 | 185000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20230905 | 184900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20230905 | 184800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20230905 | 184700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20230905 | 184600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20230905 | 184500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20230905 | 184400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20230905 | 184300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20230905 | 184200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20230905 | 184100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20230905 | 184000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20230905 | 183900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20230905 | 183800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20230905 | 183700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20230905 | 183600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20230905 | 183500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20230905 | 183400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20230905 | 183300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20230905 | 183200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20230905 | 183100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20230905 | 183000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20230905 | 182900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20230905 | 182800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20230905 | 182700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20230905 | 182600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20230905 | 182500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 63 | 20230905 | 182400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20230905 | 182300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20230905 | 182200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20230905 | 182100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20230905 | 182000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20230905 | 181900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20230905 | 181800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20230905 | 181700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20230905 | 181600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20230905 | 181500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20230905 | 181400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20230905 | 181300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20230905 | 181200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20230905 | 181100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20230905 | 181000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20230905 | 180900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20230905 | 180800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20230905 | 180700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20230905 | 180600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20230905 | 180500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20230905 | 180400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20230905 | 180300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20230905 | 180200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20230905 | 180100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20230905 | 180000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20230905 | 175900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20230905 | 175800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20230905 | 175700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20230905 | 175600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20230905 | 175500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 93 | 20230905 | 175400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20230905 | 175300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20230905 | 175200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20230905 | 175100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20230905 | 175000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20230905 | 174900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20230905 | 174800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20230905 | 174700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20230905 | 174600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20230905 | 174500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20230905 | 174400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20230905 | 174300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20230905 | 174200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20230905 | 174100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20230905 | 174000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20230905 | 173900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20230905 | 173800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20230905 | 173700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20230905 | 173600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20230905 | 173500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20230905 | 173400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20230905 | 173300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20230905 | 173200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20230905 | 173100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20230905 | 173000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20230905 | 172900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20230905 | 172800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20230905 | 172700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20230905 | 172600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20230905 | 172500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 123 | 20230905 | 172400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20230905 | 172300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20230905 | 172200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20230905 | 172100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20230905 | 172000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20230905 | 171900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20230905 | 171800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20230905 | 171700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20230905 | 171600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20230905 | 171500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20230905 | 171400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20230905 | 171300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20230905 | 171200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20230905 | 171100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20230905 | 171000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20230905 | 170900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20230905 | 170800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20230905 | 170700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20230905 | 170600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20230905 | 170500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20230905 | 170400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20230905 | 170300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20230905 | 170200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20230905 | 170100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20230905 | 170000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20230905 | 165900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20230905 | 165800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20230905 | 165700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20230905 | 165600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20230905 | 165500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 153 | 20230905 | 165400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20230905 | 165300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20230905 | 165200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20230905 | 165100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20230905 | 165000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20230905 | 164900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20230905 | 164800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20230905 | 164700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20230905 | 164600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20230905 | 164500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20230905 | 164400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20230905 | 164300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20230905 | 164200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20230905 | 164100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20230905 | 164000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20230905 | 163900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20230905 | 163800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20230905 | 163700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20230905 | 163600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20230905 | 163500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20230905 | 163400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20230905 | 163300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20230905 | 163200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20230905 | 163100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20230905 | 163000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20230905 | 162900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20230905 | 162800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20230905 | 162700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20230905 | 162600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20230905 | 162500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 183 | 20230905 | 162400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20230905 | 162300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20230905 | 162200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20230905 | 162100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20230905 | 162000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20230905 | 161900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20230905 | 161800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230905 | 161700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230905 | 161600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230905 | 161500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230905 | 161400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230905 | 161300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230905 | 161200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230905 | 161100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230905 | 161000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230905 | 160900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230905 | 160800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20230905 | 160700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20230905 | 160600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20230905 | 160500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20230905 | 160400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20230905 | 160300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20230905 | 160200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20230905 | 160100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20230905 | 160000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20230905 | 155900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20230905 | 155800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20230905 | 155700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20230905 | 155600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20230905 | 155500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 213 | 20230905 | 155400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20230905 | 155300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20230905 | 155200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20230905 | 155100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20230905 | 155000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20230905 | 154900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20230905 | 154800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20230905 | 154700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20230905 | 154600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20230905 | 154500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20230905 | 154400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20230905 | 154300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20230905 | 154200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20230905 | 154100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20230905 | 154000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20230905 | 153900 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20230905 | 153800 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20230905 | 153700 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20230905 | 153600 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20230905 | 153500 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20230905 | 153400 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20230905 | 153300 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20230905 | 153200 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20230905 | 153100 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20230905 | 153000 | 113599881850 | 37300 | 37300 | 37300 | 37300 | 43037 |
| 238 | 20230905 | 152900 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20230905 | 152800 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20230905 | 152700 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20230905 | 152600 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20230905 | 152500 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 243 | 20230905 | 152400 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20230905 | 152300 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20230905 | 152200 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20230905 | 152100 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20230905 | 152000 | 111994601750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20230905 | 151900 | 111994601750 | 37150 | 37150 | 37200 | 37050 | 18003 |
| 249 | 20230905 | 151800 | 111326083700 | 37150 | 37050 | 37150 | 37000 | 13028 |
| 250 | 20230905 | 151700 | 110843146400 | 37050 | 36950 | 37050 | 36950 | 7393 |
| 251 | 20230905 | 151600 | 110569630450 | 36950 | 37000 | 37000 | 36950 | 3098 |
| 252 | 20230905 | 151500 | 110455069950 | 37000 | 36950 | 37000 | 36900 | 6603 |
| 253 | 20230905 | 151400 | 110211090100 | 36950 | 36950 | 37000 | 36950 | 10992 |
| 254 | 20230905 | 151300 | 109804588350 | 36950 | 37000 | 37000 | 36950 | 1352 |
| 255 | 20230905 | 151200 | 109754610050 | 37000 | 37000 | 37000 | 36900 | 6214 |
| 256 | 20230905 | 151100 | 109524979500 | 37000 | 36950 | 37050 | 36900 | 7380 |
| 257 | 20230905 | 151000 | 109252208900 | 36950 | 36950 | 36950 | 36850 | 7933 |
| 258 | 20230905 | 150900 | 108959421550 | 36900 | 36950 | 37000 | 36900 | 3932 |
| 259 | 20230905 | 150800 | 108814182700 | 37000 | 36950 | 37000 | 36900 | 10539 |
| 260 | 20230905 | 150700 | 108424991200 | 36950 | 37050 | 37050 | 36900 | 21524 |
| 261 | 20230905 | 150600 | 107628898900 | 37050 | 37000 | 37050 | 37000 | 3950 |
| 262 | 20230905 | 150500 | 107482609700 | 37050 | 37050 | 37100 | 37000 | 4956 |
| 263 | 20230905 | 150400 | 107299044200 | 37100 | 37100 | 37100 | 37050 | 4464 |
| 264 | 20230905 | 150300 | 107133633200 | 37100 | 37050 | 37100 | 37000 | 2486 |
| 265 | 20230905 | 150200 | 107041542400 | 37050 | 37050 | 37100 | 37000 | 3048 |
| 266 | 20230905 | 150100 | 106928637950 | 37050 | 37050 | 37100 | 37000 | 3826 |
| 267 | 20230905 | 150000 | 106786963400 | 37050 | 37100 | 37150 | 37000 | 7406 |
| 268 | 20230905 | 145900 | 106512468650 | 37150 | 37100 | 37150 | 37050 | 5774 |
| 269 | 20230905 | 145800 | 106298321950 | 37100 | 37300 | 37300 | 37050 | 16149 |
| 270 | 20230905 | 145700 | 105698288450 | 37250 | 37350 | 37350 | 37250 | 5333 |
| 271 | 20230905 | 145600 | 105499309100 | 37300 | 37300 | 37350 | 37250 | 2706 |
| 272 | 20230905 | 145500 | 105398307450 | 37300 | 37250 | 37300 | 37250 | 2203 |
| 273 | 20230905 | 145400 | 105316150900 | 37250 | 37250 | 37350 | 37200 | 8708 |
| 274 | 20230905 | 145300 | 104991389050 | 37250 | 37200 | 37250 | 37150 | 2818 |
| 275 | 20230905 | 145200 | 104886567750 | 37200 | 37250 | 37250 | 37150 | 4850 |
| 276 | 20230905 | 145100 | 104706206750 | 37250 | 37250 | 37250 | 37200 | 7793 |
| 277 | 20230905 | 145000 | 104416156550 | 37250 | 37250 | 37300 | 37200 | 4079 |
| 278 | 20230905 | 144900 | 104264221350 | 37200 | 37350 | 37350 | 37200 | 8883 |
| 279 | 20230905 | 144800 | 103933042350 | 37300 | 37350 | 37350 | 37300 | 3332 |
| 280 | 20230905 | 144700 | 103808706850 | 37350 | 37300 | 37350 | 37200 | 9964 |
| 281 | 20230905 | 144600 | 103437558100 | 37350 | 37400 | 37400 | 37300 | 9886 |
| 282 | 20230905 | 144500 | 103068292050 | 37400 | 37450 | 37500 | 37300 | 16905 |
| 283 | 20230905 | 144400 | 102436049600 | 37500 | 37450 | 37500 | 37400 | 7256 |
| 284 | 20230905 | 144300 | 102164317350 | 37450 | 37550 | 37550 | 37400 | 20114 |
| 285 | 20230905 | 144200 | 101410090700 | 37550 | 37500 | 37550 | 37450 | 28175 |
| 286 | 20230905 | 144100 | 100353109000 | 37450 | 37400 | 37500 | 37350 | 25684 |
| 287 | 20230905 | 144000 | 99391306400 | 37400 | 37350 | 37400 | 37300 | 8477 |
| 288 | 20230905 | 143900 | 99074528250 | 37300 | 37300 | 37350 | 37300 | 2860 |
| 289 | 20230905 | 143800 | 98967742250 | 37300 | 37350 | 37350 | 37300 | 3517 |
| 290 | 20230905 | 143700 | 98836521950 | 37300 | 37300 | 37350 | 37300 | 3009 |
| 291 | 20230905 | 143600 | 98724207200 | 37300 | 37300 | 37350 | 37300 | 4367 |
| 292 | 20230905 | 143500 | 98561239350 | 37300 | 37300 | 37350 | 37300 | 5491 |
| 293 | 20230905 | 143400 | 98356316550 | 37300 | 37200 | 37350 | 37200 | 11436 |
| 294 | 20230905 | 143300 | 97929978450 | 37200 | 37150 | 37200 | 37150 | 3330 |
| 295 | 20230905 | 143200 | 97806214950 | 37150 | 37250 | 37250 | 37150 | 1865 |
| 296 | 20230905 | 143100 | 97736842300 | 37250 | 37200 | 37250 | 37200 | 2178 |
| 297 | 20230905 | 143000 | 97655789550 | 37150 | 37250 | 37250 | 37150 | 4433 |
| 298 | 20230905 | 142900 | 97490808750 | 37200 | 37250 | 37250 | 37200 | 1969 |
| 299 | 20230905 | 142800 | 97417484700 | 37250 | 37250 | 37250 | 37200 | 1040 |
| 300 | 20230905 | 142700 | 97378751800 | 37250 | 37250 | 37300 | 37150 | 3404 |
| 301 | 20230905 | 142600 | 97252108800 | 37250 | 37150 | 37250 | 37150 | 4741 |
| 302 | 20230905 | 142500 | 97075691650 | 37200 | 37150 | 37200 | 37150 | 1605 |
| 303 | 20230905 | 142400 | 97016002600 | 37200 | 37100 | 37250 | 37100 | 4096 |
| 304 | 20230905 | 142300 | 96863635500 | 37100 | 37150 | 37250 | 37100 | 4331 |
| 305 | 20230905 | 142200 | 96702742700 | 37150 | 37150 | 37150 | 37100 | 1641 |
| 306 | 20230905 | 142100 | 96641829250 | 37100 | 37100 | 37150 | 37050 | 1676 |
| 307 | 20230905 | 142000 | 96579640350 | 37050 | 37050 | 37100 | 37050 | 2593 |
| 308 | 20230905 | 141900 | 96483532050 | 37050 | 37100 | 37100 | 37050 | 846 |
| 309 | 20230905 | 141800 | 96452163050 | 37100 | 37100 | 37100 | 37050 | 3116 |
| 310 | 20230905 | 141700 | 96336573550 | 37150 | 37100 | 37150 | 37100 | 2838 |
| 311 | 20230905 | 141600 | 96231189650 | 37100 | 37150 | 37150 | 37100 | 2184 |
| 312 | 20230905 | 141500 | 96150085500 | 37150 | 37100 | 37150 | 37050 | 2157 |
| 313 | 20230905 | 141400 | 96070032000 | 37100 | 37200 | 37200 | 37050 | 2496 |
| 314 | 20230905 | 141300 | 95977397150 | 37150 | 37050 | 37150 | 37050 | 2681 |
| 315 | 20230905 | 141200 | 95877887800 | 37050 | 37100 | 37100 | 37000 | 5270 |
| 316 | 20230905 | 141100 | 95682751700 | 37100 | 37200 | 37200 | 37100 | 6098 |
| 317 | 20230905 | 141000 | 95456280000 | 37200 | 37150 | 37200 | 37150 | 1594 |
| 318 | 20230905 | 140900 | 95397053000 | 37150 | 37200 | 37250 | 37150 | 1590 |
| 319 | 20230905 | 140800 | 95337919650 | 37200 | 37300 | 37300 | 37150 | 7043 |
| 320 | 20230905 | 140700 | 95075737200 | 37300 | 37300 | 37350 | 37250 | 3385 |
| 321 | 20230905 | 140600 | 94949513700 | 37300 | 37350 | 37400 | 37300 | 6833 |
| 322 | 20230905 | 140500 | 94694354150 | 37350 | 37250 | 37350 | 37250 | 11345 |
| 323 | 20230905 | 140400 | 94270924550 | 37300 | 37250 | 37300 | 37250 | 1194 |
| 324 | 20230905 | 140300 | 94226431200 | 37250 | 37250 | 37300 | 37250 | 2686 |
| 325 | 20230905 | 140200 | 94126359000 | 37300 | 37200 | 37300 | 37200 | 4357 |
| 326 | 20230905 | 140100 | 93964010850 | 37250 | 37200 | 37250 | 37200 | 3010 |
| 327 | 20230905 | 140000 | 93851976000 | 37200 | 37150 | 37200 | 37150 | 1355 |
| 328 | 20230905 | 135900 | 93801588900 | 37200 | 37150 | 37200 | 37150 | 628 |
| 329 | 20230905 | 135800 | 93778238950 | 37150 | 37200 | 37250 | 37150 | 1287 |
| 330 | 20230905 | 135700 | 93730377700 | 37200 | 37200 | 37250 | 37200 | 826 |
| 331 | 20230905 | 135600 | 93699638950 | 37200 | 37200 | 37250 | 37200 | 4991 |
| 332 | 20230905 | 135500 | 93513965950 | 37200 | 37200 | 37250 | 37200 | 1152 |
| 333 | 20230905 | 135400 | 93471108050 | 37250 | 37200 | 37250 | 37200 | 1347 |
| 334 | 20230905 | 135300 | 93420987750 | 37250 | 37200 | 37250 | 37150 | 2024 |
| 335 | 20230905 | 135200 | 93345687250 | 37150 | 37250 | 37300 | 37150 | 4075 |
| 336 | 20230905 | 135100 | 93194010950 | 37250 | 37300 | 37300 | 37200 | 5185 |
| 337 | 20230905 | 135000 | 93000880900 | 37300 | 37000 | 37300 | 37000 | 15548 |
| 338 | 20230905 | 134900 | 92422755450 | 37000 | 37050 | 37050 | 37000 | 2397 |
| 339 | 20230905 | 134800 | 92333954750 | 37000 | 37000 | 37050 | 37000 | 1198 |
| 340 | 20230905 | 134700 | 92289604700 | 37000 | 37050 | 37050 | 37000 | 2696 |
| 341 | 20230905 | 134600 | 92189753000 | 37000 | 37100 | 37150 | 37000 | 4281 |
| 342 | 20230905 | 134500 | 92031180900 | 37100 | 37050 | 37100 | 37050 | 1808 |
| 343 | 20230905 | 134400 | 91964142100 | 37050 | 36950 | 37100 | 36950 | 3146 |
| 344 | 20230905 | 134300 | 91847709950 | 37000 | 37050 | 37100 | 36950 | 4982 |
| 345 | 20230905 | 134200 | 91663274850 | 37050 | 37050 | 37100 | 36900 | 5763 |
| 346 | 20230905 | 134100 | 91449935650 | 37000 | 37100 | 37100 | 37000 | 5238 |
| 347 | 20230905 | 134000 | 91255934300 | 37050 | 37300 | 37300 | 37000 | 11982 |
| 348 | 20230905 | 133900 | 90810583550 | 37300 | 37300 | 37350 | 37250 | 7483 |
| 349 | 20230905 | 133800 | 90531438050 | 37300 | 37200 | 37300 | 37200 | 8178 |
| 350 | 20230905 | 133700 | 90226690200 | 37200 | 37350 | 37400 | 37200 | 10337 |
| 351 | 20230905 | 133600 | 89841206100 | 37350 | 37350 | 37400 | 37250 | 9612 |
| 352 | 20230905 | 133500 | 89482382450 | 37350 | 37200 | 37400 | 37200 | 27802 |
| 353 | 20230905 | 133400 | 88445631650 | 37200 | 37150 | 37250 | 37150 | 7546 |
| 354 | 20230905 | 133300 | 88164919250 | 37150 | 37100 | 37200 | 37050 | 4348 |
| 355 | 20230905 | 133200 | 88003444700 | 37100 | 37100 | 37150 | 37050 | 2859 |
| 356 | 20230905 | 133100 | 87897426400 | 37100 | 36950 | 37150 | 36950 | 4060 |
| 357 | 20230905 | 133000 | 87746931400 | 36950 | 36950 | 37000 | 36950 | 1170 |
| 358 | 20230905 | 132900 | 87703646750 | 37000 | 36900 | 37000 | 36900 | 1774 |
| 359 | 20230905 | 132800 | 87638132100 | 36900 | 36800 | 36950 | 36750 | 5007 |
| 360 | 20230905 | 132700 | 87453885000 | 36800 | 36900 | 36900 | 36800 | 9103 |
| 361 | 20230905 | 132600 | 87118728400 | 36900 | 36950 | 36950 | 36850 | 2616 |
| 362 | 20230905 | 132500 | 87022207750 | 36950 | 36950 | 37000 | 36900 | 5702 |
| 363 | 20230905 | 132400 | 86811716950 | 36950 | 36950 | 37000 | 36900 | 1961 |
| 364 | 20230905 | 132300 | 86739280250 | 36950 | 36950 | 37000 | 36900 | 1228 |
| 365 | 20230905 | 132200 | 86693903600 | 36950 | 36950 | 37000 | 36900 | 1795 |
| 366 | 20230905 | 132100 | 86627580050 | 36950 | 36950 | 37000 | 36900 | 3565 |
| 367 | 20230905 | 132000 | 86495825550 | 36950 | 37100 | 37100 | 36900 | 4072 |
| 368 | 20230905 | 131900 | 86345324000 | 37050 | 37050 | 37100 | 36950 | 4594 |
| 369 | 20230905 | 131800 | 86175284850 | 37050 | 37100 | 37100 | 37000 | 5370 |
| 370 | 20230905 | 131700 | 85976470200 | 37100 | 37100 | 37100 | 37050 | 2234 |
| 371 | 20230905 | 131600 | 85893660800 | 37100 | 37050 | 37100 | 37050 | 2747 |
| 372 | 20230905 | 131500 | 85791814200 | 37050 | 37100 | 37150 | 37000 | 12437 |
| 373 | 20230905 | 131400 | 85330690400 | 37100 | 37200 | 37200 | 37100 | 2735 |
| 374 | 20230905 | 131300 | 85229006600 | 37150 | 37150 | 37200 | 37100 | 4266 |
| 375 | 20230905 | 131200 | 85070476600 | 37200 | 37150 | 37250 | 37100 | 4625 |
| 376 | 20230905 | 131100 | 84898582300 | 37150 | 37300 | 37300 | 37150 | 18137 |
| 377 | 20230905 | 131000 | 84223069700 | 37300 | 37300 | 37300 | 37250 | 9724 |
| 378 | 20230905 | 130900 | 83860436550 | 37250 | 37250 | 37300 | 37200 | 4499 |
| 379 | 20230905 | 130800 | 83692852850 | 37250 | 37200 | 37250 | 37150 | 5878 |
| 380 | 20230905 | 130700 | 83474118750 | 37200 | 37150 | 37200 | 37100 | 4910 |
| 381 | 20230905 | 130600 | 83291766950 | 37150 | 37050 | 37150 | 37050 | 1816 |
| 382 | 20230905 | 130500 | 83224383100 | 37100 | 37100 | 37100 | 37050 | 1309 |
| 383 | 20230905 | 130400 | 83175831150 | 37100 | 37150 | 37150 | 37050 | 4036 |
| 384 | 20230905 | 130300 | 83026084600 | 37150 | 37150 | 37150 | 37100 | 1909 |
| 385 | 20230905 | 130200 | 82955166750 | 37100 | 37100 | 37150 | 37100 | 2513 |
| 386 | 20230905 | 130100 | 82861836450 | 37100 | 37150 | 37150 | 37100 | 4814 |
| 387 | 20230905 | 130000 | 82683107200 | 37150 | 37150 | 37200 | 37050 | 6124 |
| 388 | 20230905 | 125900 | 82455758800 | 37100 | 37100 | 37200 | 37100 | 3991 |
| 389 | 20230905 | 125800 | 82307590750 | 37150 | 37200 | 37200 | 37100 | 3230 |
| 390 | 20230905 | 125700 | 82187601150 | 37200 | 37250 | 37300 | 37100 | 15125 |
| 391 | 20230905 | 125600 | 81624406900 | 37250 | 37150 | 37300 | 37100 | 8145 |
| 392 | 20230905 | 125500 | 81321142200 | 37150 | 37050 | 37150 | 37000 | 8081 |
| 393 | 20230905 | 125400 | 81021375250 | 37000 | 36850 | 37050 | 36850 | 4621 |
| 394 | 20230905 | 125300 | 80850523600 | 36900 | 36950 | 36950 | 36850 | 2824 |
| 395 | 20230905 | 125200 | 80746428350 | 36900 | 36900 | 36950 | 36900 | 1310 |
| 396 | 20230905 | 125100 | 80698086950 | 36950 | 36850 | 36950 | 36850 | 884 |
| 397 | 20230905 | 125000 | 80665466200 | 36900 | 36900 | 36950 | 36850 | 3895 |
| 398 | 20230905 | 124900 | 80521813850 | 36900 | 36950 | 36950 | 36850 | 4029 |
| 399 | 20230905 | 124800 | 80373171900 | 36950 | 37000 | 37000 | 36900 | 2122 |
| 400 | 20230905 | 124700 | 80294762200 | 37000 | 37000 | 37050 | 37000 | 2032 |
| 401 | 20230905 | 124600 | 80219573850 | 37050 | 37050 | 37100 | 37000 | 2316 |
| 402 | 20230905 | 124500 | 80133794800 | 37050 | 37050 | 37100 | 37000 | 1516 |
| 403 | 20230905 | 124400 | 80077651950 | 37100 | 37050 | 37100 | 37000 | 1733 |
| 404 | 20230905 | 124300 | 80013432300 | 37000 | 37050 | 37100 | 37000 | 4772 |
| 405 | 20230905 | 124200 | 79836635650 | 37000 | 36900 | 37050 | 36900 | 4557 |
| 406 | 20230905 | 124100 | 79668099850 | 36900 | 36950 | 37000 | 36900 | 2275 |
| 407 | 20230905 | 124000 | 79584111550 | 36900 | 37000 | 37050 | 36900 | 6595 |
| 408 | 20230905 | 123900 | 79340474500 | 37000 | 37000 | 37050 | 37000 | 1564 |
| 409 | 20230905 | 123800 | 79282589200 | 37000 | 37050 | 37050 | 37000 | 1664 |
| 410 | 20230905 | 123700 | 79220999750 | 37050 | 37000 | 37050 | 37000 | 602 |
| 411 | 20230905 | 123600 | 79198709150 | 37000 | 37000 | 37050 | 37000 | 1211 |
| 412 | 20230905 | 123500 | 79153898600 | 37050 | 37000 | 37050 | 37000 | 1405 |
| 413 | 20230905 | 123400 | 79101886500 | 37000 | 36950 | 37100 | 36950 | 5246 |
| 414 | 20230905 | 123300 | 78907634100 | 36950 | 37050 | 37100 | 36900 | 14302 |
| 415 | 20230905 | 123200 | 78378660300 | 37050 | 37100 | 37150 | 37050 | 1394 |
| 416 | 20230905 | 123100 | 78326967000 | 37100 | 37150 | 37150 | 37100 | 1713 |
| 417 | 20230905 | 123000 | 78263402850 | 37150 | 37150 | 37150 | 37100 | 2339 |
| 418 | 20230905 | 122900 | 78176605950 | 37100 | 37100 | 37150 | 37100 | 2834 |
| 419 | 20230905 | 122800 | 78071380300 | 37100 | 37100 | 37150 | 37050 | 2113 |
| 420 | 20230905 | 122700 | 77992992750 | 37100 | 37050 | 37100 | 37050 | 2565 |
| 421 | 20230905 | 122600 | 77897840600 | 37100 | 37050 | 37100 | 37050 | 2499 |
| 422 | 20230905 | 122500 | 77805199900 | 37050 | 37050 | 37100 | 37050 | 4903 |
| 423 | 20230905 | 122400 | 77623420950 | 37050 | 37200 | 37250 | 37050 | 15122 |
| 424 | 20230905 | 122300 | 77062225150 | 37250 | 37250 | 37300 | 37200 | 5130 |
| 425 | 20230905 | 122200 | 76871193550 | 37300 | 37300 | 37350 | 37200 | 7378 |
| 426 | 20230905 | 122100 | 76596447950 | 37250 | 37300 | 37450 | 37250 | 19655 |
| 427 | 20230905 | 122000 | 75862429650 | 37300 | 37400 | 37400 | 37250 | 14721 |
| 428 | 20230905 | 121900 | 75313163200 | 37350 | 37350 | 37450 | 37300 | 21982 |
| 429 | 20230905 | 121800 | 74491638600 | 37300 | 37350 | 37350 | 37250 | 17687 |
| 430 | 20230905 | 121700 | 73832000300 | 37300 | 37200 | 37300 | 37150 | 16259 |
| 431 | 20230905 | 121600 | 73226337200 | 37200 | 37050 | 37200 | 37050 | 7766 |
| 432 | 20230905 | 121500 | 72938058400 | 37100 | 37050 | 37100 | 37000 | 3769 |
| 433 | 20230905 | 121400 | 72798450850 | 37050 | 37000 | 37050 | 36950 | 1558 |
| 434 | 20230905 | 121300 | 72740820350 | 37000 | 37050 | 37050 | 36950 | 2340 |
| 435 | 20230905 | 121200 | 72654243700 | 37000 | 36950 | 37050 | 36950 | 3397 |
| 436 | 20230905 | 121100 | 72528510050 | 37000 | 37000 | 37000 | 36950 | 901 |
| 437 | 20230905 | 121000 | 72495205850 | 37000 | 37000 | 37050 | 36950 | 3291 |
| 438 | 20230905 | 120900 | 72373463800 | 37000 | 37100 | 37100 | 37000 | 6997 |
| 439 | 20230905 | 120800 | 72114297500 | 37100 | 37050 | 37100 | 37000 | 5681 |
| 440 | 20230905 | 120700 | 71903796350 | 37050 | 37050 | 37150 | 37050 | 12914 |
| 441 | 20230905 | 120600 | 71424834000 | 37050 | 37050 | 37100 | 37000 | 5733 |
| 442 | 20230905 | 120500 | 71212453450 | 37050 | 36950 | 37050 | 36900 | 3722 |
| 443 | 20230905 | 120400 | 71074841900 | 36900 | 36750 | 36950 | 36700 | 3937 |
| 444 | 20230905 | 120300 | 70929761250 | 36700 | 36700 | 36800 | 36700 | 585 |
| 445 | 20230905 | 120200 | 70908268100 | 36750 | 36750 | 36800 | 36700 | 476 |
| 446 | 20230905 | 120100 | 70890775050 | 36750 | 36750 | 36750 | 36700 | 916 |
| 447 | 20230905 | 120000 | 70857141350 | 36700 | 36750 | 36800 | 36700 | 730 |
| 448 | 20230905 | 115900 | 70830315150 | 36800 | 36750 | 36800 | 36750 | 2233 |
| 449 | 20230905 | 115800 | 70748207900 | 36750 | 36800 | 36800 | 36750 | 766 |
| 450 | 20230905 | 115700 | 70720056750 | 36800 | 36800 | 36800 | 36750 | 297 |
| 451 | 20230905 | 115600 | 70709138450 | 36800 | 36800 | 36850 | 36750 | 485 |
| 452 | 20230905 | 115500 | 70691305750 | 36800 | 36750 | 36850 | 36750 | 359 |
| 453 | 20230905 | 115400 | 70678087700 | 36800 | 36850 | 36850 | 36800 | 1471 |
| 454 | 20230905 | 115300 | 70623914800 | 36800 | 36750 | 36850 | 36700 | 4491 |
| 455 | 20230905 | 115200 | 70458976950 | 36750 | 36750 | 36800 | 36750 | 2469 |
| 456 | 20230905 | 115100 | 70368238000 | 36800 | 36850 | 36850 | 36750 | 2986 |
| 457 | 20230905 | 115000 | 70258352850 | 36850 | 36900 | 36900 | 36800 | 3598 |
| 458 | 20230905 | 114900 | 70125725900 | 36900 | 36900 | 36950 | 36850 | 2984 |
| 459 | 20230905 | 114800 | 70015616050 | 36900 | 36900 | 36900 | 36850 | 755 |
| 460 | 20230905 | 114700 | 69987762900 | 36900 | 36800 | 36900 | 36800 | 2758 |
| 461 | 20230905 | 114600 | 69886156100 | 36800 | 36800 | 36850 | 36800 | 1062 |
| 462 | 20230905 | 114500 | 69847065400 | 36800 | 36850 | 36850 | 36800 | 1366 |
| 463 | 20230905 | 114400 | 69796756400 | 36800 | 36950 | 37000 | 36800 | 6833 |
| 464 | 20230905 | 114300 | 69544738900 | 36950 | 37000 | 37050 | 36900 | 12279 |
| 465 | 20230905 | 114200 | 69090682550 | 37000 | 36950 | 37000 | 36900 | 6613 |
| 466 | 20230905 | 114100 | 68846235000 | 36900 | 36900 | 36950 | 36900 | 2444 |
| 467 | 20230905 | 114000 | 68756040800 | 36950 | 36750 | 36950 | 36700 | 8729 |
| 468 | 20230905 | 113900 | 68434302950 | 36750 | 36700 | 36750 | 36700 | 459 |
| 469 | 20230905 | 113800 | 68417452400 | 36700 | 36700 | 36750 | 36700 | 231 |
| 470 | 20230905 | 113700 | 68408967750 | 36700 | 36700 | 36700 | 36650 | 1815 |
| 471 | 20230905 | 113600 | 68342424450 | 36650 | 36700 | 36700 | 36650 | 920 |
| 472 | 20230905 | 113500 | 68308688300 | 36700 | 36750 | 36750 | 36700 | 1638 |
| 473 | 20230905 | 113400 | 68248540050 | 36750 | 36700 | 36750 | 36700 | 432 |
| 474 | 20230905 | 113300 | 68232675600 | 36700 | 36700 | 36750 | 36700 | 692 |
| 475 | 20230905 | 113200 | 68207250400 | 36700 | 36750 | 36750 | 36700 | 4178 |
| 476 | 20230905 | 113100 | 68053799950 | 36750 | 36800 | 36850 | 36750 | 673 |
| 477 | 20230905 | 113000 | 68029036500 | 36800 | 36750 | 36800 | 36750 | 1255 |
| 478 | 20230905 | 112900 | 67982858650 | 36750 | 36850 | 36900 | 36750 | 4058 |
| 479 | 20230905 | 112800 | 67833426350 | 36850 | 36900 | 36900 | 36850 | 486 |
| 480 | 20230905 | 112700 | 67815512700 | 36850 | 36850 | 36900 | 36800 | 3110 |
| 481 | 20230905 | 112600 | 67700946900 | 36800 | 36850 | 36850 | 36800 | 2497 |
| 482 | 20230905 | 112500 | 67608933700 | 36850 | 36800 | 36900 | 36750 | 6278 |
| 483 | 20230905 | 112400 | 67377675750 | 36750 | 36750 | 36800 | 36750 | 582 |
| 484 | 20230905 | 112300 | 67356267000 | 36750 | 36750 | 36800 | 36700 | 1376 |
| 485 | 20230905 | 112200 | 67305673900 | 36700 | 36650 | 36700 | 36650 | 605 |
| 486 | 20230905 | 112100 | 67283489350 | 36600 | 36650 | 36700 | 36600 | 675 |
| 487 | 20230905 | 112000 | 67258775450 | 36650 | 36600 | 36700 | 36550 | 2681 |
| 488 | 20230905 | 111900 | 67160693550 | 36600 | 36700 | 36700 | 36600 | 1806 |
| 489 | 20230905 | 111800 | 67094535300 | 36650 | 36700 | 36700 | 36650 | 733 |
| 490 | 20230905 | 111700 | 67067636050 | 36700 | 36650 | 36750 | 36600 | 1473 |
| 491 | 20230905 | 111600 | 67013632200 | 36650 | 36600 | 36650 | 36600 | 941 |
| 492 | 20230905 | 111500 | 66979175050 | 36600 | 36600 | 36650 | 36600 | 2607 |
| 493 | 20230905 | 111400 | 66883692450 | 36600 | 36650 | 36650 | 36600 | 932 |
| 494 | 20230905 | 111300 | 66849578450 | 36650 | 36650 | 36700 | 36600 | 1313 |
| 495 | 20230905 | 111200 | 66801509750 | 36650 | 36750 | 36800 | 36650 | 2515 |
| 496 | 20230905 | 111100 | 66709167600 | 36800 | 36750 | 36800 | 36700 | 2880 |
| 497 | 20230905 | 111000 | 66603391200 | 36800 | 36800 | 36800 | 36700 | 4351 |
| 498 | 20230905 | 110900 | 66443375350 | 36800 | 36750 | 36800 | 36700 | 2480 |
| 499 | 20230905 | 110800 | 66352151700 | 36750 | 36750 | 36850 | 36700 | 6693 |
| 500 | 20230905 | 110700 | 66105989950 | 36700 | 36700 | 36800 | 36650 | 5527 |
| 501 | 20230905 | 110600 | 65902970850 | 36600 | 36600 | 36650 | 36550 | 1805 |
| 502 | 20230905 | 110500 | 65836859100 | 36550 | 36500 | 36650 | 36500 | 2870 |
| 503 | 20230905 | 110400 | 65731930700 | 36550 | 36500 | 36550 | 36400 | 5477 |
| 504 | 20230905 | 110300 | 65532264350 | 36500 | 36500 | 36550 | 36500 | 2884 |
| 505 | 20230905 | 110200 | 65426997200 | 36500 | 36600 | 36600 | 36500 | 1668 |
| 506 | 20230905 | 110100 | 65366059450 | 36600 | 36550 | 36600 | 36550 | 1457 |
| 507 | 20230905 | 110000 | 65312802900 | 36600 | 36600 | 36600 | 36550 | 1093 |
| 508 | 20230905 | 105900 | 65272841300 | 36600 | 36600 | 36600 | 36550 | 987 |
| 509 | 20230905 | 105800 | 65236752500 | 36600 | 36600 | 36600 | 36550 | 1086 |
| 510 | 20230905 | 105700 | 65197013750 | 36600 | 36600 | 36650 | 36550 | 1273 |
| 511 | 20230905 | 105600 | 65150417650 | 36600 | 36500 | 36650 | 36500 | 2009 |
| 512 | 20230905 | 105500 | 65076963550 | 36500 | 36500 | 36550 | 36500 | 1293 |
| 513 | 20230905 | 105400 | 65029747600 | 36500 | 36600 | 36600 | 36500 | 2191 |
| 514 | 20230905 | 105300 | 64949677700 | 36550 | 36450 | 36600 | 36450 | 1838 |
| 515 | 20230905 | 105200 | 64882527050 | 36400 | 36400 | 36500 | 36400 | 1399 |
| 516 | 20230905 | 105100 | 64831543850 | 36400 | 36500 | 36500 | 36400 | 2801 |
| 517 | 20230905 | 105000 | 64729494300 | 36500 | 36450 | 36500 | 36450 | 2797 |
| 518 | 20230905 | 104900 | 64627473750 | 36450 | 36550 | 36650 | 36450 | 4233 |
| 519 | 20230905 | 104800 | 64472980600 | 36650 | 36700 | 36750 | 36550 | 4606 |
| 520 | 20230905 | 104700 | 64304296250 | 36700 | 36700 | 36750 | 36650 | 1209 |
| 521 | 20230905 | 104600 | 64259908550 | 36650 | 36650 | 36750 | 36650 | 1870 |
| 522 | 20230905 | 104500 | 64191283400 | 36650 | 36700 | 36700 | 36600 | 1678 |
| 523 | 20230905 | 104400 | 64129801950 | 36650 | 36700 | 36800 | 36650 | 3714 |
| 524 | 20230905 | 104300 | 63993424400 | 36750 | 36750 | 36800 | 36700 | 3341 |
| 525 | 20230905 | 104200 | 63870669500 | 36750 | 36850 | 36900 | 36700 | 6391 |
| 526 | 20230905 | 104100 | 63635312050 | 36850 | 36650 | 36900 | 36650 | 12078 |
| 527 | 20230905 | 104000 | 63191106650 | 36650 | 36550 | 36700 | 36550 | 3608 |
| 528 | 20230905 | 103900 | 63059059300 | 36550 | 36550 | 36600 | 36500 | 2475 |
| 529 | 20230905 | 103800 | 62968600750 | 36550 | 36550 | 36600 | 36550 | 1267 |
| 530 | 20230905 | 103700 | 62922290200 | 36550 | 36500 | 36600 | 36500 | 2376 |
| 531 | 20230905 | 103600 | 62835511500 | 36500 | 36550 | 36600 | 36500 | 2704 |
| 532 | 20230905 | 103500 | 62736692150 | 36550 | 36750 | 36750 | 36550 | 7121 |
| 533 | 20230905 | 103400 | 62475709400 | 36750 | 36700 | 36750 | 36600 | 3195 |
| 534 | 20230905 | 103300 | 62358542450 | 36700 | 36800 | 36800 | 36650 | 5204 |
| 535 | 20230905 | 103200 | 62167386350 | 36800 | 36700 | 36800 | 36650 | 4407 |
| 536 | 20230905 | 103100 | 62005602450 | 36650 | 36600 | 36700 | 36600 | 2993 |
| 537 | 20230905 | 103000 | 61895907750 | 36700 | 36600 | 36700 | 36600 | 4756 |
| 538 | 20230905 | 102900 | 61721611850 | 36600 | 36750 | 36750 | 36550 | 3535 |
| 539 | 20230905 | 102800 | 61592093500 | 36750 | 36650 | 36800 | 36600 | 7244 |
| 540 | 20230905 | 102700 | 61326330850 | 36650 | 36700 | 36800 | 36650 | 21301 |
| 541 | 20230905 | 102600 | 60543719400 | 36700 | 36550 | 36700 | 36550 | 12843 |
| 542 | 20230905 | 102500 | 60072768500 | 36600 | 36450 | 36600 | 36400 | 5395 |
| 543 | 20230905 | 102400 | 59875882550 | 36450 | 36450 | 36450 | 36400 | 1973 |
| 544 | 20230905 | 102300 | 59803993500 | 36450 | 36400 | 36450 | 36350 | 1679 |
| 545 | 20230905 | 102200 | 59742874650 | 36400 | 36400 | 36450 | 36350 | 1271 |
| 546 | 20230905 | 102100 | 59696613300 | 36350 | 36400 | 36400 | 36300 | 2212 |
| 547 | 20230905 | 102000 | 59616202750 | 36350 | 36450 | 36450 | 36300 | 1959 |
| 548 | 20230905 | 101900 | 59544934750 | 36450 | 36300 | 36550 | 36200 | 16037 |
| 549 | 20230905 | 101800 | 58961276050 | 36350 | 36250 | 36350 | 36200 | 6385 |
| 550 | 20230905 | 101700 | 58729668400 | 36250 | 36300 | 36350 | 36250 | 4169 |
| 551 | 20230905 | 101600 | 58578328700 | 36300 | 36350 | 36400 | 36300 | 3177 |
| 552 | 20230905 | 101500 | 58462886500 | 36350 | 36400 | 36450 | 36350 | 3555 |
| 553 | 20230905 | 101400 | 58333543550 | 36450 | 36400 | 36450 | 36350 | 3292 |
| 554 | 20230905 | 101300 | 58213830400 | 36400 | 36400 | 36450 | 36400 | 2369 |
| 555 | 20230905 | 101200 | 58127594250 | 36450 | 36400 | 36450 | 36350 | 5069 |
| 556 | 20230905 | 101100 | 57943083650 | 36450 | 36450 | 36450 | 36400 | 1326 |
| 557 | 20230905 | 101000 | 57894785600 | 36400 | 36350 | 36450 | 36300 | 4095 |
| 558 | 20230905 | 100900 | 57745860050 | 36400 | 36350 | 36400 | 36350 | 1465 |
| 559 | 20230905 | 100800 | 57692603750 | 36350 | 36400 | 36400 | 36300 | 2083 |
| 560 | 20230905 | 100700 | 57616930050 | 36300 | 36400 | 36500 | 36300 | 10936 |
| 561 | 20230905 | 100600 | 57218782850 | 36400 | 36450 | 36450 | 36300 | 3345 |
| 562 | 20230905 | 100500 | 57097063100 | 36400 | 36350 | 36450 | 36300 | 6173 |
| 563 | 20230905 | 100400 | 56872713000 | 36350 | 36450 | 36550 | 36200 | 19289 |
| 564 | 20230905 | 100300 | 56170293100 | 36450 | 36350 | 36500 | 36250 | 9984 |
| 565 | 20230905 | 100200 | 55807106700 | 36300 | 36200 | 36400 | 36200 | 11321 |
| 566 | 20230905 | 100100 | 55396282650 | 36200 | 36250 | 36300 | 36150 | 6263 |
| 567 | 20230905 | 100000 | 55169497550 | 36250 | 36350 | 36350 | 36250 | 2702 |
| 568 | 20230905 | 095900 | 55071490250 | 36350 | 36250 | 36450 | 36200 | 12039 |
| 569 | 20230905 | 095800 | 54633957650 | 36250 | 36300 | 36400 | 36250 | 4230 |
| 570 | 20230905 | 095700 | 54480481150 | 36250 | 36350 | 36400 | 36150 | 17404 |
| 571 | 20230905 | 095600 | 53849193550 | 36350 | 36350 | 36400 | 36300 | 2013 |
| 572 | 20230905 | 095500 | 53776028100 | 36350 | 36300 | 36400 | 36300 | 4309 |
| 573 | 20230905 | 095400 | 53619494000 | 36300 | 36350 | 36400 | 36300 | 5261 |
| 574 | 20230905 | 095300 | 53428412450 | 36350 | 36500 | 36500 | 36350 | 4780 |
| 575 | 20230905 | 095200 | 53254482250 | 36450 | 36550 | 36600 | 36450 | 2647 |
| 576 | 20230905 | 095100 | 53157824150 | 36500 | 36400 | 36600 | 36400 | 4469 |
| 577 | 20230905 | 095000 | 52994676800 | 36500 | 36400 | 36500 | 36350 | 5547 |
| 578 | 20230905 | 094900 | 52792624750 | 36350 | 36500 | 36500 | 36350 | 6179 |
| 579 | 20230905 | 094800 | 52567763800 | 36400 | 36600 | 36600 | 36350 | 6056 |
| 580 | 20230905 | 094700 | 52347107050 | 36500 | 36500 | 36650 | 36450 | 7749 |
| 581 | 20230905 | 094600 | 52063738550 | 36600 | 36500 | 36600 | 36400 | 5022 |
| 582 | 20230905 | 094500 | 51880353650 | 36500 | 36500 | 36600 | 36450 | 3138 |
| 583 | 20230905 | 094400 | 51765794500 | 36450 | 36400 | 36600 | 36300 | 13187 |
| 584 | 20230905 | 094300 | 51284946850 | 36350 | 36500 | 36550 | 36350 | 6806 |
| 585 | 20230905 | 094200 | 51036955450 | 36500 | 36500 | 36600 | 36450 | 9578 |
| 586 | 20230905 | 094100 | 50687082500 | 36500 | 36450 | 36600 | 36350 | 8353 |
| 587 | 20230905 | 094000 | 50382351000 | 36450 | 36100 | 36600 | 36100 | 16858 |
| 588 | 20230905 | 093900 | 49768719550 | 36100 | 36250 | 36450 | 36100 | 36973 |
| 589 | 20230905 | 093800 | 48429742150 | 36300 | 36300 | 36500 | 36250 | 16255 |
| 590 | 20230905 | 093700 | 47839330000 | 36300 | 36450 | 36500 | 36250 | 41420 |
| 591 | 20230905 | 093600 | 46334745550 | 36450 | 36750 | 36800 | 36450 | 12130 |
| 592 | 20230905 | 093500 | 45890555050 | 36750 | 36500 | 36800 | 36450 | 12532 |
| 593 | 20230905 | 093400 | 45431674300 | 36500 | 36450 | 36550 | 36350 | 29797 |
| 594 | 20230905 | 093300 | 44345524200 | 36450 | 36550 | 36650 | 36450 | 27691 |
| 595 | 20230905 | 093200 | 43333905500 | 36550 | 36600 | 36850 | 36550 | 29852 |
| 596 | 20230905 | 093100 | 42240593900 | 36600 | 36800 | 36850 | 36600 | 24994 |
| 597 | 20230905 | 093000 | 41323086700 | 36850 | 36750 | 36900 | 36700 | 8228 |
| 598 | 20230905 | 092900 | 41020438900 | 36800 | 36900 | 36950 | 36750 | 23286 |
| 599 | 20230905 | 092800 | 40162952250 | 36900 | 37050 | 37100 | 36900 | 11593 |
| 600 | 20230905 | 092700 | 39734341700 | 37050 | 37200 | 37250 | 37000 | 7585 |
| 601 | 20230905 | 092600 | 39452620900 | 37200 | 37050 | 37200 | 37000 | 12702 |
| 602 | 20230905 | 092500 | 38981035050 | 37100 | 36800 | 37100 | 36750 | 13610 |
| 603 | 20230905 | 092400 | 38478147350 | 36800 | 37000 | 37050 | 36750 | 21068 |
| 604 | 20230905 | 092300 | 37700996650 | 37000 | 37200 | 37200 | 37000 | 19416 |
| 605 | 20230905 | 092200 | 36981267150 | 37200 | 37250 | 37250 | 37150 | 11435 |
| 606 | 20230905 | 092100 | 36556153250 | 37250 | 37400 | 37450 | 37150 | 19247 |
| 607 | 20230905 | 092000 | 35838224700 | 37450 | 37550 | 37600 | 37350 | 33946 |
| 608 | 20230905 | 091900 | 34565212500 | 37550 | 37250 | 37550 | 37250 | 27774 |
| 609 | 20230905 | 091800 | 33527065900 | 37250 | 37350 | 37350 | 37200 | 19675 |
| 610 | 20230905 | 091700 | 32793342450 | 37350 | 37200 | 37350 | 37200 | 12443 |
| 611 | 20230905 | 091600 | 32329888050 | 37200 | 37050 | 37250 | 37000 | 17715 |
| 612 | 20230905 | 091500 | 31671827700 | 37050 | 37250 | 37250 | 37000 | 17246 |
| 613 | 20230905 | 091400 | 31031978200 | 37200 | 36800 | 37250 | 36750 | 29035 |
| 614 | 20230905 | 091300 | 29958557500 | 36800 | 37050 | 37100 | 36800 | 30727 |
| 615 | 20230905 | 091200 | 28823609650 | 37050 | 37350 | 37450 | 37050 | 32996 |
| 616 | 20230905 | 091100 | 27594589200 | 37400 | 37350 | 37500 | 37300 | 26073 |
| 617 | 20230905 | 091000 | 26620027400 | 37300 | 37650 | 37750 | 37300 | 82927 |
| 618 | 20230905 | 090900 | 23505226150 | 37700 | 37400 | 37750 | 37400 | 95817 |
| 619 | 20230905 | 090800 | 19903406700 | 37450 | 37300 | 37450 | 37000 | 42314 |
| 620 | 20230905 | 090700 | 18327412900 | 37300 | 37250 | 37450 | 37200 | 65042 |
| 621 | 20230905 | 090600 | 15896832550 | 37250 | 36950 | 37250 | 36850 | 36097 |
| 622 | 20230905 | 090500 | 14560185350 | 36950 | 37050 | 37100 | 36800 | 39838 |
| 623 | 20230905 | 090400 | 13088426450 | 37050 | 36900 | 37150 | 36850 | 46182 |
| 624 | 20230905 | 090300 | 11378913400 | 36900 | 36400 | 36950 | 36350 | 42940 |
| 625 | 20230905 | 090200 | 9807576550 | 36400 | 37300 | 37300 | 36300 | 87643 |
| 626 | 20230905 | 090100 | 6580447750 | 37300 | 37200 | 37350 | 36850 | 57489 |
| 627 | 20230905 | 090000 | 4447360650 | 37200 | 37100 | 37250 | 36800 | 115844 |