35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 3 | 20230907 | 192600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 4 | 20230907 | 192500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 5 | 20230907 | 192400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 6 | 20230907 | 192300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 7 | 20230907 | 192200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 8 | 20230907 | 192100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 9 | 20230907 | 192000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 10 | 20230907 | 191900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 11 | 20230907 | 191800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 12 | 20230907 | 191700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 13 | 20230907 | 191600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 14 | 20230907 | 191500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 15 | 20230907 | 191400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 16 | 20230907 | 191300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 17 | 20230907 | 191200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 18 | 20230907 | 191100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 19 | 20230907 | 191000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 20 | 20230907 | 190900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 21 | 20230907 | 190800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 22 | 20230907 | 190700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 23 | 20230907 | 190600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 24 | 20230907 | 190500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 25 | 20230907 | 190400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 26 | 20230907 | 190300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 27 | 20230907 | 190200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 28 | 20230907 | 190100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 29 | 20230907 | 190000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 30 | 20230907 | 185900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 31 | 20230907 | 185800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 32 | 20230907 | 185700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 33 | 20230907 | 185600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 34 | 20230907 | 185500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 35 | 20230907 | 185400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 36 | 20230907 | 185300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 37 | 20230907 | 185200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 38 | 20230907 | 185100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 39 | 20230907 | 185000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 40 | 20230907 | 184900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 41 | 20230907 | 184800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 42 | 20230907 | 184700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 43 | 20230907 | 184600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 44 | 20230907 | 184500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 45 | 20230907 | 184400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 46 | 20230907 | 184300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 47 | 20230907 | 184200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 48 | 20230907 | 184100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 49 | 20230907 | 184000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 50 | 20230907 | 183900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 51 | 20230907 | 183800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 52 | 20230907 | 183700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 53 | 20230907 | 183600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 54 | 20230907 | 183500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 55 | 20230907 | 183400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 56 | 20230907 | 183300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 57 | 20230907 | 183200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 58 | 20230907 | 183100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 59 | 20230907 | 183000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 60 | 20230907 | 182900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 61 | 20230907 | 182800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 62 | 20230907 | 182700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 63 | 20230907 | 182600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 64 | 20230907 | 182500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 65 | 20230907 | 182400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 66 | 20230907 | 182300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 67 | 20230907 | 182200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 68 | 20230907 | 182100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 69 | 20230907 | 182000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 70 | 20230907 | 181900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 71 | 20230907 | 181800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 72 | 20230907 | 181700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 73 | 20230907 | 181600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 74 | 20230907 | 181500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 75 | 20230907 | 181400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 76 | 20230907 | 181300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 77 | 20230907 | 181200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 78 | 20230907 | 181100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 79 | 20230907 | 181000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 80 | 20230907 | 180900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 81 | 20230907 | 180800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 82 | 20230907 | 180700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 83 | 20230907 | 180600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 84 | 20230907 | 180500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 85 | 20230907 | 180400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 86 | 20230907 | 180300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 87 | 20230907 | 180200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 88 | 20230907 | 180100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 89 | 20230907 | 180000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 90 | 20230907 | 175900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 91 | 20230907 | 175800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 92 | 20230907 | 175700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 93 | 20230907 | 175600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 94 | 20230907 | 175500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 95 | 20230907 | 175400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 96 | 20230907 | 175300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 97 | 20230907 | 175200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 98 | 20230907 | 175100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 99 | 20230907 | 175000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 100 | 20230907 | 174900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 101 | 20230907 | 174800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 102 | 20230907 | 174700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 103 | 20230907 | 174600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 104 | 20230907 | 174500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 105 | 20230907 | 174400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 106 | 20230907 | 174300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 107 | 20230907 | 174200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 108 | 20230907 | 174100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 109 | 20230907 | 174000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 110 | 20230907 | 173900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 111 | 20230907 | 173800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 112 | 20230907 | 173700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 113 | 20230907 | 173600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 114 | 20230907 | 173500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 115 | 20230907 | 173400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 116 | 20230907 | 173300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 117 | 20230907 | 173200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 118 | 20230907 | 173100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 119 | 20230907 | 173000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 120 | 20230907 | 172900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 121 | 20230907 | 172800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 122 | 20230907 | 172700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 123 | 20230907 | 172600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 124 | 20230907 | 172500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 125 | 20230907 | 172400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 126 | 20230907 | 172300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 127 | 20230907 | 172200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 128 | 20230907 | 172100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 129 | 20230907 | 172000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 130 | 20230907 | 171900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 131 | 20230907 | 171800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 132 | 20230907 | 171700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 133 | 20230907 | 171600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 134 | 20230907 | 171500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 135 | 20230907 | 171400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 136 | 20230907 | 171300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 137 | 20230907 | 171200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 138 | 20230907 | 171100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 139 | 20230907 | 171000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 140 | 20230907 | 170900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 141 | 20230907 | 170800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 142 | 20230907 | 170700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 143 | 20230907 | 170600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 144 | 20230907 | 170500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 145 | 20230907 | 170400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 146 | 20230907 | 170300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 147 | 20230907 | 170200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 148 | 20230907 | 170100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 149 | 20230907 | 170000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 150 | 20230907 | 165900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 151 | 20230907 | 165800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 152 | 20230907 | 165700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 153 | 20230907 | 165600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 154 | 20230907 | 165500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 155 | 20230907 | 165400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 156 | 20230907 | 165300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 157 | 20230907 | 165200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 158 | 20230907 | 165100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 159 | 20230907 | 165000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 160 | 20230907 | 164900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 161 | 20230907 | 164800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 162 | 20230907 | 164700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 163 | 20230907 | 164600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 164 | 20230907 | 164500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 165 | 20230907 | 164400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 166 | 20230907 | 164300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 167 | 20230907 | 164200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 168 | 20230907 | 164100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 169 | 20230907 | 164000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 170 | 20230907 | 163900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 171 | 20230907 | 163800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 172 | 20230907 | 163700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 173 | 20230907 | 163600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 174 | 20230907 | 163500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 175 | 20230907 | 163400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 176 | 20230907 | 163300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 177 | 20230907 | 163200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 178 | 20230907 | 163100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 179 | 20230907 | 163000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 180 | 20230907 | 162900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 181 | 20230907 | 162800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 182 | 20230907 | 162700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 183 | 20230907 | 162600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 184 | 20230907 | 162500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 185 | 20230907 | 162400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 186 | 20230907 | 162300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 187 | 20230907 | 162200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 188 | 20230907 | 162100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 189 | 20230907 | 162000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 190 | 20230907 | 161900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 191 | 20230907 | 161800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 192 | 20230907 | 161700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 193 | 20230907 | 161600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 194 | 20230907 | 161500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 195 | 20230907 | 161400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 196 | 20230907 | 161300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 197 | 20230907 | 161200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20230907 | 161100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20230907 | 161000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 200 | 20230907 | 160900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20230907 | 160800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20230907 | 160700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20230907 | 160600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 204 | 20230907 | 160500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20230907 | 160400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20230907 | 160300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20230907 | 160200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 208 | 20230907 | 160100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 209 | 20230907 | 160000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20230907 | 155900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 211 | 20230907 | 155800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 212 | 20230907 | 155700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 213 | 20230907 | 155600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 214 | 20230907 | 155500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 215 | 20230907 | 155400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 216 | 20230907 | 155300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 217 | 20230907 | 155200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 218 | 20230907 | 155100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 219 | 20230907 | 155000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 220 | 20230907 | 154900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 221 | 20230907 | 154800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 222 | 20230907 | 154700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 223 | 20230907 | 154600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 224 | 20230907 | 154500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 225 | 20230907 | 154400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 226 | 20230907 | 154300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 227 | 20230907 | 154200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 228 | 20230907 | 154100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 229 | 20230907 | 154000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 230 | 20230907 | 153900 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 231 | 20230907 | 153800 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 232 | 20230907 | 153700 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 233 | 20230907 | 153600 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 234 | 20230907 | 153500 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 235 | 20230907 | 153400 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 236 | 20230907 | 153300 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 237 | 20230907 | 153200 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 238 | 20230907 | 153100 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 239 | 20230907 | 153000 | 608309857900 | 39950 | 39950 | 39950 | 39950 | 76263 |
| 240 | 20230907 | 152900 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230907 | 152800 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230907 | 152700 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 243 | 20230907 | 152600 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230907 | 152500 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230907 | 152400 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230907 | 152300 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230907 | 152200 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230907 | 152100 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230907 | 152000 | 605263151050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230907 | 151900 | 605263151050 | 39700 | 39850 | 39900 | 39650 | 17035 |
| 251 | 20230907 | 151800 | 604585847200 | 39850 | 39850 | 39900 | 39800 | 12486 |
| 252 | 20230907 | 151700 | 604088309900 | 39900 | 39750 | 39900 | 39750 | 7899 |
| 253 | 20230907 | 151600 | 603773727550 | 39750 | 39850 | 39850 | 39700 | 9542 |
| 254 | 20230907 | 151500 | 603394256650 | 39800 | 39850 | 39850 | 39800 | 5627 |
| 255 | 20230907 | 151400 | 603170234600 | 39850 | 39850 | 39900 | 39800 | 4514 |
| 256 | 20230907 | 151300 | 602990406900 | 39850 | 39750 | 39950 | 39700 | 8860 |
| 257 | 20230907 | 151200 | 602637584350 | 39700 | 39800 | 39950 | 39700 | 14430 |
| 258 | 20230907 | 151100 | 602062388350 | 39800 | 39750 | 39850 | 39700 | 10493 |
| 259 | 20230907 | 151000 | 601644854900 | 39750 | 39600 | 39750 | 39550 | 4221 |
| 260 | 20230907 | 150900 | 601477469600 | 39600 | 39650 | 39750 | 39550 | 4619 |
| 261 | 20230907 | 150800 | 601294361100 | 39650 | 39500 | 39750 | 39450 | 12724 |
| 262 | 20230907 | 150700 | 600791044050 | 39550 | 39350 | 39600 | 39350 | 10726 |
| 263 | 20230907 | 150600 | 600367657450 | 39350 | 39600 | 39600 | 39300 | 12316 |
| 264 | 20230907 | 150500 | 599881878650 | 39600 | 39650 | 39700 | 39550 | 5913 |
| 265 | 20230907 | 150400 | 599647608150 | 39600 | 39600 | 39800 | 39550 | 11959 |
| 266 | 20230907 | 150300 | 599173401950 | 39600 | 39300 | 39700 | 39250 | 18442 |
| 267 | 20230907 | 150200 | 598445964550 | 39350 | 39800 | 39850 | 39100 | 47810 |
| 268 | 20230907 | 150100 | 596560931950 | 39800 | 40000 | 40050 | 39750 | 13491 |
| 269 | 20230907 | 150000 | 596022910150 | 40050 | 40050 | 40050 | 39950 | 5935 |
| 270 | 20230907 | 145900 | 595785446300 | 40000 | 39850 | 40100 | 39800 | 9565 |
| 271 | 20230907 | 145800 | 595403534600 | 39800 | 39850 | 39900 | 39800 | 4954 |
| 272 | 20230907 | 145700 | 595206164800 | 39850 | 40000 | 40050 | 39800 | 16576 |
| 273 | 20230907 | 145600 | 594545114500 | 40000 | 40150 | 40150 | 40000 | 4629 |
| 274 | 20230907 | 145500 | 594359540050 | 40150 | 40200 | 40250 | 40050 | 7116 |
| 275 | 20230907 | 145400 | 594073877800 | 40250 | 40150 | 40300 | 40150 | 9241 |
| 276 | 20230907 | 145300 | 593702150850 | 40150 | 40100 | 40200 | 40050 | 6268 |
| 277 | 20230907 | 145200 | 593450626750 | 40100 | 40000 | 40100 | 39950 | 3877 |
| 278 | 20230907 | 145100 | 593295444200 | 40000 | 40000 | 40050 | 40000 | 4317 |
| 279 | 20230907 | 145000 | 593122711650 | 40050 | 40000 | 40100 | 39950 | 6185 |
| 280 | 20230907 | 144900 | 592875026700 | 40000 | 40100 | 40100 | 39850 | 22430 |
| 281 | 20230907 | 144800 | 591978389200 | 40050 | 40150 | 40200 | 40050 | 12473 |
| 282 | 20230907 | 144700 | 591477951250 | 40200 | 40250 | 40350 | 40150 | 9608 |
| 283 | 20230907 | 144600 | 591091456550 | 40250 | 40400 | 40450 | 40250 | 7102 |
| 284 | 20230907 | 144500 | 590804840200 | 40350 | 40250 | 40400 | 40200 | 9743 |
| 285 | 20230907 | 144400 | 590412645650 | 40250 | 40500 | 40550 | 40250 | 16809 |
| 286 | 20230907 | 144300 | 589734156850 | 40500 | 40650 | 40700 | 40450 | 13147 |
| 287 | 20230907 | 144200 | 589200690150 | 40600 | 40600 | 40700 | 40550 | 9881 |
| 288 | 20230907 | 144100 | 588799198050 | 40550 | 40450 | 40650 | 40400 | 10047 |
| 289 | 20230907 | 144000 | 588391568600 | 40450 | 40650 | 40700 | 40450 | 41374 |
| 290 | 20230907 | 143900 | 586710717550 | 40700 | 40300 | 40700 | 40300 | 23624 |
| 291 | 20230907 | 143800 | 585753618200 | 40300 | 40350 | 40500 | 40250 | 20359 |
| 292 | 20230907 | 143700 | 584931326500 | 40500 | 40400 | 40600 | 40200 | 43953 |
| 293 | 20230907 | 143600 | 583152037200 | 40450 | 40200 | 40450 | 40050 | 36294 |
| 294 | 20230907 | 143500 | 581691772600 | 40200 | 40100 | 40200 | 40050 | 9340 |
| 295 | 20230907 | 143400 | 581317007900 | 40050 | 40000 | 40100 | 40000 | 6504 |
| 296 | 20230907 | 143300 | 581056521650 | 40000 | 39900 | 40050 | 39850 | 8015 |
| 297 | 20230907 | 143200 | 580736353250 | 39900 | 39950 | 40000 | 39850 | 6733 |
| 298 | 20230907 | 143100 | 580467643350 | 39900 | 39950 | 40000 | 39900 | 6387 |
| 299 | 20230907 | 143000 | 580212596500 | 39900 | 39950 | 40050 | 39850 | 9692 |
| 300 | 20230907 | 142900 | 579825272150 | 39900 | 39700 | 40000 | 39650 | 7301 |
| 301 | 20230907 | 142800 | 579534278250 | 39700 | 39700 | 39800 | 39600 | 9608 |
| 302 | 20230907 | 142700 | 579153352200 | 39650 | 39700 | 39750 | 39600 | 10898 |
| 303 | 20230907 | 142600 | 578721181000 | 39650 | 39900 | 40000 | 39600 | 15080 |
| 304 | 20230907 | 142500 | 578121925900 | 39800 | 40150 | 40250 | 39800 | 10007 |
| 305 | 20230907 | 142400 | 577721529500 | 40200 | 40150 | 40250 | 40050 | 12899 |
| 306 | 20230907 | 142300 | 577203485150 | 40150 | 39800 | 40150 | 39800 | 14835 |
| 307 | 20230907 | 142200 | 576610080550 | 39850 | 39850 | 39900 | 39650 | 12193 |
| 308 | 20230907 | 142100 | 576125557300 | 39800 | 39700 | 39900 | 39700 | 4975 |
| 309 | 20230907 | 142000 | 575927575250 | 39700 | 39950 | 39950 | 39600 | 15634 |
| 310 | 20230907 | 141900 | 575306566150 | 39900 | 40100 | 40150 | 39900 | 6474 |
| 311 | 20230907 | 141800 | 575047440800 | 40150 | 40100 | 40150 | 40050 | 11055 |
| 312 | 20230907 | 141700 | 574603877750 | 40100 | 40050 | 40150 | 39900 | 12016 |
| 313 | 20230907 | 141600 | 574122775750 | 40050 | 40150 | 40200 | 40050 | 12958 |
| 314 | 20230907 | 141500 | 573602689300 | 40150 | 40250 | 40250 | 39850 | 27377 |
| 315 | 20230907 | 141400 | 572504295400 | 40250 | 39900 | 40300 | 39850 | 47432 |
| 316 | 20230907 | 141300 | 570601555700 | 39850 | 39950 | 39950 | 39700 | 15509 |
| 317 | 20230907 | 141200 | 569983155850 | 39900 | 39650 | 39950 | 39650 | 22362 |
| 318 | 20230907 | 141100 | 569092424600 | 39650 | 39700 | 39700 | 39650 | 4954 |
| 319 | 20230907 | 141000 | 568895848800 | 39700 | 39600 | 39700 | 39600 | 3220 |
| 320 | 20230907 | 140900 | 568768212650 | 39600 | 39600 | 39700 | 39600 | 5879 |
| 321 | 20230907 | 140800 | 568535275350 | 39650 | 39650 | 39750 | 39600 | 9397 |
| 322 | 20230907 | 140700 | 568162685500 | 39700 | 39600 | 39800 | 39600 | 18317 |
| 323 | 20230907 | 140600 | 567435238450 | 39650 | 39500 | 39700 | 39450 | 10525 |
| 324 | 20230907 | 140500 | 567018549600 | 39500 | 39450 | 39550 | 39350 | 8631 |
| 325 | 20230907 | 140400 | 566677930250 | 39450 | 39250 | 39450 | 39200 | 3965 |
| 326 | 20230907 | 140300 | 566522054400 | 39250 | 39250 | 39300 | 39200 | 5293 |
| 327 | 20230907 | 140200 | 566314405900 | 39300 | 39450 | 39550 | 39200 | 17883 |
| 328 | 20230907 | 140100 | 565609766450 | 39450 | 39400 | 39500 | 39400 | 11383 |
| 329 | 20230907 | 140000 | 565160686400 | 39400 | 39200 | 39450 | 39200 | 5004 |
| 330 | 20230907 | 135900 | 564963595100 | 39200 | 39400 | 39450 | 39200 | 20906 |
| 331 | 20230907 | 135800 | 564141189050 | 39450 | 39350 | 39450 | 39350 | 24812 |
| 332 | 20230907 | 135700 | 563163357350 | 39350 | 39050 | 39400 | 39000 | 24381 |
| 333 | 20230907 | 135600 | 562206363650 | 39050 | 39050 | 39100 | 38950 | 25995 |
| 334 | 20230907 | 135500 | 561192606000 | 39050 | 39050 | 39150 | 39000 | 20698 |
| 335 | 20230907 | 135400 | 560383894950 | 39050 | 38950 | 39050 | 38900 | 13844 |
| 336 | 20230907 | 135300 | 559844243950 | 38950 | 38900 | 38950 | 38850 | 6809 |
| 337 | 20230907 | 135200 | 559579338500 | 38850 | 38700 | 38950 | 38700 | 13863 |
| 338 | 20230907 | 135100 | 559040834200 | 38750 | 38750 | 38800 | 38650 | 23808 |
| 339 | 20230907 | 135000 | 558118637300 | 38750 | 38950 | 39050 | 38750 | 23077 |
| 340 | 20230907 | 134900 | 557221625850 | 39000 | 38950 | 39050 | 38750 | 27287 |
| 341 | 20230907 | 134800 | 556160236700 | 38950 | 39000 | 39350 | 38950 | 51051 |
| 342 | 20230907 | 134700 | 554161682700 | 39050 | 39050 | 39250 | 38900 | 64879 |
| 343 | 20230907 | 134600 | 551626850150 | 39050 | 38850 | 39100 | 38650 | 63596 |
| 344 | 20230907 | 134500 | 549155884800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 345 | 20230907 | 134400 | 549155884800 | 38550 | 39100 | 39150 | 38550 | 62311 |
| 346 | 20230907 | 134300 | 546738891800 | 39100 | 39250 | 39400 | 39000 | 91591 |
| 347 | 20230907 | 134200 | 543157275450 | 39300 | 39600 | 39700 | 39250 | 48004 |
| 348 | 20230907 | 134100 | 541266169050 | 39650 | 39750 | 39900 | 39600 | 18729 |
| 349 | 20230907 | 134000 | 540522441500 | 39750 | 39600 | 39950 | 39500 | 58898 |
| 350 | 20230907 | 133900 | 538186119200 | 39650 | 39750 | 39900 | 39600 | 25553 |
| 351 | 20230907 | 133800 | 537169623950 | 39700 | 40150 | 40150 | 39700 | 44880 |
| 352 | 20230907 | 133700 | 535377494450 | 40150 | 40200 | 40200 | 40100 | 6982 |
| 353 | 20230907 | 133600 | 535097158450 | 40200 | 40150 | 40300 | 40150 | 7162 |
| 354 | 20230907 | 133500 | 534809161750 | 40150 | 40250 | 40300 | 40150 | 8996 |
| 355 | 20230907 | 133400 | 534447089100 | 40250 | 40150 | 40300 | 40150 | 10301 |
| 356 | 20230907 | 133300 | 534032835000 | 40150 | 40400 | 40400 | 40050 | 36413 |
| 357 | 20230907 | 133200 | 532568561850 | 40400 | 40400 | 40450 | 40300 | 4736 |
| 358 | 20230907 | 133100 | 532377317950 | 40450 | 40200 | 40500 | 40200 | 30292 |
| 359 | 20230907 | 133000 | 531155568650 | 40200 | 40200 | 40450 | 40150 | 22255 |
| 360 | 20230907 | 132900 | 530258369300 | 40200 | 40350 | 40400 | 40200 | 24884 |
| 361 | 20230907 | 132800 | 529255886450 | 40350 | 40650 | 40650 | 40350 | 24942 |
| 362 | 20230907 | 132700 | 528246300450 | 40650 | 40700 | 40800 | 40600 | 8576 |
| 363 | 20230907 | 132600 | 527897484000 | 40750 | 40800 | 40850 | 40700 | 5166 |
| 364 | 20230907 | 132500 | 527686861400 | 40800 | 40700 | 40800 | 40700 | 4144 |
| 365 | 20230907 | 132400 | 527518027000 | 40750 | 40700 | 40750 | 40650 | 4412 |
| 366 | 20230907 | 132300 | 527338566100 | 40700 | 40750 | 40750 | 40600 | 7535 |
| 367 | 20230907 | 132200 | 527032163900 | 40700 | 40700 | 40800 | 40650 | 5491 |
| 368 | 20230907 | 132100 | 526808595200 | 40700 | 40750 | 40750 | 40650 | 5980 |
| 369 | 20230907 | 132000 | 526565216500 | 40750 | 40750 | 40750 | 40700 | 4478 |
| 370 | 20230907 | 131900 | 526382914700 | 40750 | 40750 | 40800 | 40650 | 6738 |
| 371 | 20230907 | 131800 | 526108519350 | 40750 | 40850 | 40900 | 40700 | 11702 |
| 372 | 20230907 | 131700 | 525630762250 | 40900 | 40700 | 40900 | 40700 | 5815 |
| 373 | 20230907 | 131600 | 525393581350 | 40700 | 40850 | 40850 | 40650 | 8472 |
| 374 | 20230907 | 131500 | 525048414250 | 40850 | 41000 | 41050 | 40800 | 10122 |
| 375 | 20230907 | 131400 | 524634189500 | 41050 | 41150 | 41250 | 41050 | 7992 |
| 376 | 20230907 | 131300 | 524305350600 | 41200 | 41200 | 41250 | 41150 | 6079 |
| 377 | 20230907 | 131200 | 524054896500 | 41250 | 41150 | 41250 | 41150 | 3082 |
| 378 | 20230907 | 131100 | 523927905700 | 41250 | 41250 | 41350 | 41150 | 15999 |
| 379 | 20230907 | 131000 | 523267764200 | 41250 | 41100 | 41250 | 41100 | 5001 |
| 380 | 20230907 | 130900 | 523061810750 | 41150 | 41100 | 41200 | 41100 | 6275 |
| 381 | 20230907 | 130800 | 522803460700 | 41150 | 41150 | 41200 | 41050 | 7183 |
| 382 | 20230907 | 130700 | 522507958050 | 41200 | 41050 | 41200 | 41000 | 11856 |
| 383 | 20230907 | 130600 | 522020966400 | 41050 | 41050 | 41100 | 41000 | 9005 |
| 384 | 20230907 | 130500 | 521651360200 | 41050 | 41150 | 41150 | 41050 | 6022 |
| 385 | 20230907 | 130400 | 521403936700 | 41150 | 41050 | 41150 | 41000 | 22438 |
| 386 | 20230907 | 130300 | 520481833950 | 41050 | 40950 | 41050 | 40850 | 6672 |
| 387 | 20230907 | 130200 | 520208649200 | 40950 | 40650 | 41000 | 40650 | 17273 |
| 388 | 20230907 | 130100 | 519502879150 | 40700 | 40700 | 40750 | 40650 | 4532 |
| 389 | 20230907 | 130000 | 519318401850 | 40700 | 40750 | 40750 | 40650 | 3511 |
| 390 | 20230907 | 125900 | 519175539100 | 40700 | 40600 | 40750 | 40500 | 15639 |
| 391 | 20230907 | 125800 | 518540932200 | 40600 | 40450 | 40600 | 40450 | 9223 |
| 392 | 20230907 | 125700 | 518167277600 | 40450 | 40650 | 40650 | 40400 | 11575 |
| 393 | 20230907 | 125600 | 517698700200 | 40600 | 40700 | 40750 | 40600 | 7848 |
| 394 | 20230907 | 125500 | 517379487850 | 40700 | 40450 | 40700 | 40400 | 11972 |
| 395 | 20230907 | 125400 | 516894432100 | 40450 | 40600 | 40650 | 40450 | 23025 |
| 396 | 20230907 | 125300 | 515961030750 | 40600 | 40800 | 40800 | 40600 | 28246 |
| 397 | 20230907 | 125200 | 514812211850 | 40800 | 40900 | 40950 | 40800 | 7420 |
| 398 | 20230907 | 125100 | 514509131900 | 40900 | 40900 | 40950 | 40900 | 2188 |
| 399 | 20230907 | 125000 | 514419598100 | 40900 | 40900 | 40950 | 40850 | 1511 |
| 400 | 20230907 | 124900 | 514357803700 | 40900 | 40950 | 41000 | 40850 | 5624 |
| 401 | 20230907 | 124800 | 514127550650 | 41000 | 40800 | 41000 | 40800 | 5275 |
| 402 | 20230907 | 124700 | 513911866750 | 40800 | 41000 | 41050 | 40750 | 24815 |
| 403 | 20230907 | 124600 | 512897926100 | 41050 | 41000 | 41100 | 41000 | 2532 |
| 404 | 20230907 | 124500 | 512794000500 | 41000 | 41100 | 41100 | 41000 | 8893 |
| 405 | 20230907 | 124400 | 512429144400 | 41050 | 41100 | 41150 | 41050 | 3339 |
| 406 | 20230907 | 124300 | 512291947150 | 41100 | 41100 | 41200 | 41050 | 6104 |
| 407 | 20230907 | 124200 | 512041147300 | 41100 | 41100 | 41150 | 41050 | 7037 |
| 408 | 20230907 | 124100 | 511752002250 | 41100 | 41250 | 41250 | 41100 | 5760 |
| 409 | 20230907 | 124000 | 511514814750 | 41250 | 41250 | 41300 | 41150 | 4456 |
| 410 | 20230907 | 123900 | 511331066900 | 41300 | 41450 | 41500 | 41250 | 6477 |
| 411 | 20230907 | 123800 | 511063050150 | 41450 | 41550 | 41550 | 41450 | 10511 |
| 412 | 20230907 | 123700 | 510626897250 | 41550 | 41500 | 41600 | 41450 | 19903 |
| 413 | 20230907 | 123600 | 509800129150 | 41500 | 41350 | 41550 | 41300 | 24256 |
| 414 | 20230907 | 123500 | 508794456000 | 41300 | 41250 | 41400 | 41200 | 11621 |
| 415 | 20230907 | 123400 | 508314402300 | 41250 | 41200 | 41250 | 41150 | 2790 |
| 416 | 20230907 | 123300 | 508199449400 | 41200 | 41100 | 41200 | 41050 | 5006 |
| 417 | 20230907 | 123200 | 507993407950 | 41150 | 40950 | 41200 | 40950 | 4937 |
| 418 | 20230907 | 123100 | 507790668700 | 41000 | 40950 | 41050 | 40950 | 5095 |
| 419 | 20230907 | 123000 | 507581834900 | 41000 | 41100 | 41100 | 40950 | 10399 |
| 420 | 20230907 | 122900 | 507155241450 | 41100 | 41150 | 41150 | 41050 | 3913 |
| 421 | 20230907 | 122800 | 506994455000 | 41100 | 41150 | 41200 | 41100 | 4097 |
| 422 | 20230907 | 122700 | 506825908850 | 41200 | 41250 | 41300 | 41200 | 5230 |
| 423 | 20230907 | 122600 | 506610327700 | 41250 | 41350 | 41350 | 41250 | 3845 |
| 424 | 20230907 | 122500 | 506451647950 | 41300 | 41350 | 41350 | 41250 | 4089 |
| 425 | 20230907 | 122400 | 506282657950 | 41350 | 41300 | 41400 | 41300 | 10020 |
| 426 | 20230907 | 122300 | 505868431800 | 41300 | 41300 | 41350 | 41250 | 7748 |
| 427 | 20230907 | 122200 | 505548479250 | 41300 | 41300 | 41350 | 41250 | 9506 |
| 428 | 20230907 | 122100 | 505155968750 | 41250 | 41200 | 41250 | 41200 | 3830 |
| 429 | 20230907 | 122000 | 504998043150 | 41250 | 41250 | 41300 | 41150 | 6527 |
| 430 | 20230907 | 121900 | 504728890050 | 41250 | 41350 | 41400 | 41250 | 15794 |
| 431 | 20230907 | 121800 | 504076137600 | 41350 | 40900 | 41350 | 40800 | 15401 |
| 432 | 20230907 | 121700 | 503441097750 | 40800 | 40850 | 41000 | 40750 | 11987 |
| 433 | 20230907 | 121600 | 502950979200 | 40850 | 40950 | 41000 | 40850 | 3631 |
| 434 | 20230907 | 121500 | 502802417500 | 40900 | 40900 | 40950 | 40800 | 4098 |
| 435 | 20230907 | 121400 | 502634907850 | 40900 | 41000 | 41050 | 40850 | 6715 |
| 436 | 20230907 | 121300 | 502360080300 | 41050 | 41150 | 41200 | 41000 | 4017 |
| 437 | 20230907 | 121200 | 502195022350 | 41150 | 41100 | 41300 | 41050 | 5289 |
| 438 | 20230907 | 121100 | 501977138900 | 41050 | 41100 | 41250 | 40950 | 5153 |
| 439 | 20230907 | 121000 | 501765225350 | 40950 | 40950 | 41050 | 40900 | 8933 |
| 440 | 20230907 | 120900 | 501399383750 | 40950 | 40850 | 40950 | 40800 | 5869 |
| 441 | 20230907 | 120800 | 501159599050 | 40850 | 41000 | 41000 | 40800 | 9396 |
| 442 | 20230907 | 120700 | 500775289950 | 41000 | 40850 | 41000 | 40800 | 10381 |
| 443 | 20230907 | 120600 | 500350955750 | 40900 | 40850 | 40950 | 40850 | 13297 |
| 444 | 20230907 | 120500 | 499807358950 | 40900 | 41200 | 41200 | 40900 | 21799 |
| 445 | 20230907 | 120400 | 498912736400 | 41200 | 41300 | 41350 | 41150 | 6461 |
| 446 | 20230907 | 120300 | 498646257500 | 41350 | 41250 | 41400 | 41200 | 5078 |
| 447 | 20230907 | 120200 | 498436572350 | 41300 | 41200 | 41350 | 41200 | 6365 |
| 448 | 20230907 | 120100 | 498174009150 | 41200 | 41400 | 41450 | 41200 | 12461 |
| 449 | 20230907 | 120000 | 497658881300 | 41400 | 41600 | 41600 | 41400 | 7105 |
| 450 | 20230907 | 115900 | 497364064200 | 41600 | 41500 | 41600 | 41450 | 8439 |
| 451 | 20230907 | 115800 | 497013815250 | 41500 | 41600 | 41600 | 41500 | 10571 |
| 452 | 20230907 | 115700 | 496574611200 | 41600 | 41550 | 41600 | 41500 | 8280 |
| 453 | 20230907 | 115600 | 496230572300 | 41600 | 41500 | 41600 | 41500 | 9430 |
| 454 | 20230907 | 115500 | 495838731900 | 41500 | 41450 | 41550 | 41400 | 9694 |
| 455 | 20230907 | 115400 | 495436591050 | 41450 | 41500 | 41550 | 41350 | 6332 |
| 456 | 20230907 | 115300 | 495174072150 | 41500 | 41400 | 41550 | 41350 | 7539 |
| 457 | 20230907 | 115200 | 494861573550 | 41350 | 41250 | 41500 | 41250 | 3876 |
| 458 | 20230907 | 115100 | 494701101700 | 41300 | 41450 | 41450 | 41200 | 14965 |
| 459 | 20230907 | 115000 | 494083270350 | 41400 | 41650 | 41650 | 41400 | 10997 |
| 460 | 20230907 | 114900 | 493626447800 | 41650 | 41550 | 41650 | 41500 | 16079 |
| 461 | 20230907 | 114800 | 492957964350 | 41550 | 41400 | 41600 | 41400 | 10853 |
| 462 | 20230907 | 114700 | 492507519100 | 41400 | 41600 | 41650 | 41400 | 20822 |
| 463 | 20230907 | 114600 | 491642809600 | 41600 | 41550 | 41650 | 41450 | 29704 |
| 464 | 20230907 | 114500 | 490407513400 | 41600 | 41400 | 41600 | 41350 | 25568 |
| 465 | 20230907 | 114400 | 489346221750 | 41400 | 41350 | 41400 | 41200 | 16598 |
| 466 | 20230907 | 114300 | 488660705100 | 41350 | 41450 | 41500 | 41150 | 26150 |
| 467 | 20230907 | 114200 | 487580632300 | 41400 | 41400 | 41550 | 41350 | 17997 |
| 468 | 20230907 | 114100 | 486834801350 | 41400 | 41600 | 41600 | 41350 | 25812 |
| 469 | 20230907 | 114000 | 485765293700 | 41550 | 41450 | 41600 | 41400 | 20684 |
| 470 | 20230907 | 113900 | 484906880150 | 41500 | 41400 | 41600 | 41350 | 65443 |
| 471 | 20230907 | 113800 | 482191985950 | 41400 | 41300 | 41400 | 41150 | 24735 |
| 472 | 20230907 | 113700 | 481171112650 | 41250 | 40900 | 41350 | 40900 | 32446 |
| 473 | 20230907 | 113600 | 479834715900 | 40950 | 40950 | 40950 | 40750 | 3741 |
| 474 | 20230907 | 113500 | 479681815500 | 40950 | 40750 | 40950 | 40700 | 8329 |
| 475 | 20230907 | 113400 | 479341881000 | 40750 | 40750 | 40750 | 40700 | 2617 |
| 476 | 20230907 | 113300 | 479235335600 | 40700 | 40650 | 40750 | 40650 | 4562 |
| 477 | 20230907 | 113200 | 479049723150 | 40650 | 40700 | 40800 | 40650 | 9927 |
| 478 | 20230907 | 113100 | 478645916700 | 40700 | 40850 | 40850 | 40700 | 6824 |
| 479 | 20230907 | 113000 | 478367696500 | 40750 | 40750 | 40850 | 40750 | 5144 |
| 480 | 20230907 | 112900 | 478157880750 | 40750 | 40850 | 40900 | 40750 | 4808 |
| 481 | 20230907 | 112800 | 477961665500 | 40850 | 40950 | 40950 | 40750 | 3545 |
| 482 | 20230907 | 112700 | 477816829650 | 40950 | 41050 | 41100 | 40900 | 12056 |
| 483 | 20230907 | 112600 | 477322411150 | 41000 | 40950 | 41200 | 40950 | 17452 |
| 484 | 20230907 | 112500 | 476605167150 | 41000 | 40800 | 41000 | 40700 | 8815 |
| 485 | 20230907 | 112400 | 476244910950 | 40800 | 40650 | 40800 | 40650 | 8538 |
| 486 | 20230907 | 112300 | 475897390550 | 40700 | 40750 | 40800 | 40550 | 14150 |
| 487 | 20230907 | 112200 | 475321873800 | 40750 | 40950 | 41000 | 40700 | 16115 |
| 488 | 20230907 | 112100 | 474664197100 | 41000 | 40950 | 41100 | 40900 | 14880 |
| 489 | 20230907 | 112000 | 474053701600 | 40950 | 40650 | 40950 | 40650 | 12475 |
| 490 | 20230907 | 111900 | 473544444050 | 40700 | 40950 | 41100 | 40600 | 23809 |
| 491 | 20230907 | 111800 | 472573204350 | 40950 | 41100 | 41200 | 40950 | 18432 |
| 492 | 20230907 | 111700 | 471815886800 | 41100 | 41250 | 41300 | 41050 | 33529 |
| 493 | 20230907 | 111600 | 470434431100 | 41250 | 41100 | 41400 | 41050 | 62669 |
| 494 | 20230907 | 111500 | 467848903150 | 41050 | 40950 | 41100 | 40850 | 21826 |
| 495 | 20230907 | 111400 | 466953970800 | 40950 | 41000 | 41000 | 40850 | 40956 |
| 496 | 20230907 | 111300 | 465276373400 | 41000 | 40700 | 41000 | 40650 | 50376 |
| 497 | 20230907 | 111200 | 463217421850 | 40650 | 40550 | 40700 | 40550 | 7034 |
| 498 | 20230907 | 111100 | 462931701600 | 40550 | 40800 | 40800 | 40550 | 23282 |
| 499 | 20230907 | 111000 | 461984402800 | 40800 | 40350 | 40800 | 40350 | 37840 |
| 500 | 20230907 | 110900 | 460446781450 | 40400 | 40350 | 40400 | 40300 | 7457 |
| 501 | 20230907 | 110800 | 460145961000 | 40350 | 40450 | 40450 | 40350 | 6936 |
| 502 | 20230907 | 110700 | 459865734300 | 40500 | 40400 | 40500 | 40400 | 8513 |
| 503 | 20230907 | 110600 | 459521428050 | 40400 | 40500 | 40500 | 40350 | 8886 |
| 504 | 20230907 | 110500 | 459162199850 | 40500 | 40650 | 40650 | 40400 | 19454 |
| 505 | 20230907 | 110400 | 458373096550 | 40600 | 40450 | 40650 | 40400 | 19166 |
| 506 | 20230907 | 110300 | 457596147050 | 40450 | 40550 | 40550 | 40300 | 19199 |
| 507 | 20230907 | 110200 | 456819730450 | 40550 | 40350 | 40650 | 40300 | 44743 |
| 508 | 20230907 | 110100 | 455005646850 | 40350 | 40300 | 40400 | 40150 | 16907 |
| 509 | 20230907 | 110000 | 454324007250 | 40250 | 40100 | 40250 | 39950 | 14818 |
| 510 | 20230907 | 105900 | 453729570200 | 40050 | 40100 | 40100 | 39950 | 5006 |
| 511 | 20230907 | 105800 | 453529035400 | 40100 | 39800 | 40100 | 39750 | 14501 |
| 512 | 20230907 | 105700 | 452949789850 | 39800 | 39950 | 39950 | 39650 | 35679 |
| 513 | 20230907 | 105600 | 451530454750 | 39950 | 40150 | 40150 | 39900 | 17406 |
| 514 | 20230907 | 105500 | 450834601250 | 40000 | 40150 | 40250 | 40000 | 17950 |
| 515 | 20230907 | 105400 | 450114653150 | 40150 | 40200 | 40200 | 40100 | 9380 |
| 516 | 20230907 | 105300 | 449737958200 | 40150 | 40400 | 40400 | 40100 | 21646 |
| 517 | 20230907 | 105200 | 448866027950 | 40350 | 40200 | 40400 | 40150 | 26607 |
| 518 | 20230907 | 105100 | 447793978950 | 40200 | 40150 | 40300 | 40100 | 32395 |
| 519 | 20230907 | 105000 | 446492126150 | 40100 | 40000 | 40100 | 39900 | 23489 |
| 520 | 20230907 | 104900 | 445552871650 | 40050 | 39950 | 40050 | 39850 | 16763 |
| 521 | 20230907 | 104800 | 444883427700 | 39950 | 39900 | 40100 | 39900 | 30629 |
| 522 | 20230907 | 104700 | 443658019100 | 39900 | 39850 | 39900 | 39750 | 31128 |
| 523 | 20230907 | 104600 | 442418414500 | 39850 | 39600 | 40000 | 39550 | 59771 |
| 524 | 20230907 | 104500 | 440036303850 | 39550 | 40000 | 40050 | 39500 | 91013 |
| 525 | 20230907 | 104400 | 436425067700 | 39950 | 40050 | 40150 | 39950 | 46347 |
| 526 | 20230907 | 104300 | 434568657000 | 40050 | 40300 | 40300 | 39850 | 115018 |
| 527 | 20230907 | 104200 | 429960689650 | 40250 | 40500 | 40600 | 40250 | 50787 |
| 528 | 20230907 | 104100 | 427907505800 | 40500 | 40650 | 40700 | 40500 | 22065 |
| 529 | 20230907 | 104000 | 427012249500 | 40700 | 40750 | 40850 | 40650 | 15570 |
| 530 | 20230907 | 103900 | 426378234950 | 40800 | 40850 | 40900 | 40800 | 11139 |
| 531 | 20230907 | 103800 | 425923172800 | 40900 | 40850 | 40900 | 40800 | 12475 |
| 532 | 20230907 | 103700 | 425413356900 | 40850 | 40850 | 40950 | 40800 | 19947 |
| 533 | 20230907 | 103600 | 424597612400 | 40850 | 40750 | 40850 | 40650 | 23302 |
| 534 | 20230907 | 103500 | 423649240350 | 40750 | 40850 | 40900 | 40700 | 24380 |
| 535 | 20230907 | 103400 | 422653903500 | 40850 | 40800 | 40950 | 40750 | 32367 |
| 536 | 20230907 | 103300 | 421331604500 | 40850 | 40800 | 40850 | 40600 | 29441 |
| 537 | 20230907 | 103200 | 420132754600 | 40800 | 40600 | 40850 | 40550 | 54666 |
| 538 | 20230907 | 103100 | 417905697400 | 40600 | 40350 | 40650 | 40250 | 52266 |
| 539 | 20230907 | 103000 | 415788057100 | 40350 | 40550 | 40600 | 40200 | 119865 |
| 540 | 20230907 | 102900 | 410942798400 | 40550 | 40800 | 40800 | 40550 | 67434 |
| 541 | 20230907 | 102800 | 408201384300 | 40750 | 41050 | 41050 | 40750 | 25794 |
| 542 | 20230907 | 102700 | 407146041000 | 41000 | 40800 | 41050 | 40800 | 29763 |
| 543 | 20230907 | 102600 | 405927128050 | 40850 | 40850 | 40900 | 40700 | 52483 |
| 544 | 20230907 | 102500 | 403786782300 | 40900 | 41100 | 41100 | 40750 | 91220 |
| 545 | 20230907 | 102400 | 400058340850 | 41100 | 41050 | 41200 | 41000 | 53944 |
| 546 | 20230907 | 102300 | 397841586100 | 41050 | 41400 | 41450 | 41000 | 83370 |
| 547 | 20230907 | 102200 | 394410867850 | 41350 | 41550 | 41650 | 41350 | 40142 |
| 548 | 20230907 | 102100 | 392745154450 | 41600 | 41650 | 41700 | 41550 | 16268 |
| 549 | 20230907 | 102000 | 392068333200 | 41650 | 41850 | 42000 | 41650 | 12183 |
| 550 | 20230907 | 101900 | 391559151100 | 41850 | 42150 | 42200 | 41800 | 44674 |
| 551 | 20230907 | 101800 | 389681796600 | 42150 | 41900 | 42250 | 41850 | 41756 |
| 552 | 20230907 | 101700 | 387923796050 | 41950 | 42050 | 42100 | 41800 | 26694 |
| 553 | 20230907 | 101600 | 386803745250 | 42100 | 42000 | 42100 | 41950 | 18231 |
| 554 | 20230907 | 101500 | 386036943950 | 41950 | 41900 | 42150 | 41900 | 33286 |
| 555 | 20230907 | 101400 | 384637807400 | 41900 | 41750 | 41950 | 41700 | 21245 |
| 556 | 20230907 | 101300 | 383749330300 | 41750 | 41500 | 41850 | 41450 | 26377 |
| 557 | 20230907 | 101200 | 382652247650 | 41500 | 41700 | 41750 | 41500 | 34557 |
| 558 | 20230907 | 101100 | 381215181600 | 41700 | 41850 | 41900 | 41700 | 23607 |
| 559 | 20230907 | 101000 | 380228980400 | 41800 | 41850 | 41900 | 41700 | 18861 |
| 560 | 20230907 | 100900 | 379440629750 | 41900 | 42100 | 42100 | 41850 | 26577 |
| 561 | 20230907 | 100800 | 378325109400 | 42100 | 41950 | 42100 | 41850 | 53288 |
| 562 | 20230907 | 100700 | 376084581000 | 41950 | 41800 | 41950 | 41700 | 30119 |
| 563 | 20230907 | 100600 | 374825239100 | 41800 | 41900 | 41950 | 41600 | 49635 |
| 564 | 20230907 | 100500 | 372750564800 | 41850 | 41700 | 42000 | 41650 | 86891 |
| 565 | 20230907 | 100400 | 369112240700 | 41650 | 41150 | 41800 | 41100 | 68069 |
| 566 | 20230907 | 100300 | 366288051150 | 41150 | 41250 | 41400 | 41150 | 66659 |
| 567 | 20230907 | 100200 | 363534906750 | 41250 | 41600 | 41650 | 41150 | 119524 |
| 568 | 20230907 | 100100 | 358594038650 | 41650 | 41850 | 41850 | 41500 | 49875 |
| 569 | 20230907 | 100000 | 356517616200 | 41850 | 41600 | 42050 | 41600 | 75577 |
| 570 | 20230907 | 095900 | 353351103300 | 41600 | 41900 | 41950 | 41500 | 141762 |
| 571 | 20230907 | 095800 | 347443760550 | 42000 | 42350 | 42350 | 41900 | 88510 |
| 572 | 20230907 | 095700 | 343718312300 | 42400 | 42100 | 42550 | 42100 | 62384 |
| 573 | 20230907 | 095600 | 341075985000 | 42100 | 42450 | 42500 | 42100 | 70913 |
| 574 | 20230907 | 095500 | 338079121650 | 42450 | 42500 | 42550 | 42400 | 35728 |
| 575 | 20230907 | 095400 | 336561518300 | 42450 | 42900 | 42900 | 42250 | 134788 |
| 576 | 20230907 | 095300 | 330833193900 | 42900 | 42700 | 43050 | 42650 | 51307 |
| 577 | 20230907 | 095200 | 328634888350 | 42700 | 43150 | 43250 | 42700 | 73965 |
| 578 | 20230907 | 095100 | 325453142600 | 43150 | 42850 | 43250 | 42750 | 79764 |
| 579 | 20230907 | 095000 | 322017145350 | 42850 | 43050 | 43100 | 42750 | 108009 |
| 580 | 20230907 | 094900 | 317380719650 | 43050 | 43400 | 43550 | 43050 | 118727 |
| 581 | 20230907 | 094800 | 312236978500 | 43400 | 43100 | 43500 | 43050 | 155148 |
| 582 | 20230907 | 094700 | 305506292250 | 43100 | 43250 | 43300 | 43050 | 121372 |
| 583 | 20230907 | 094600 | 300263400650 | 43300 | 42900 | 43300 | 42800 | 181789 |
| 584 | 20230907 | 094500 | 292440766750 | 42900 | 42750 | 42900 | 42600 | 51885 |
| 585 | 20230907 | 094400 | 290223838600 | 42750 | 42850 | 42900 | 42600 | 54492 |
| 586 | 20230907 | 094300 | 287893579450 | 42850 | 42750 | 42950 | 42400 | 108933 |
| 587 | 20230907 | 094200 | 283227412650 | 42800 | 42400 | 42800 | 42150 | 85948 |
| 588 | 20230907 | 094100 | 279572268500 | 42400 | 42250 | 42400 | 42200 | 30644 |
| 589 | 20230907 | 094000 | 278275428400 | 42250 | 42350 | 42400 | 42000 | 81346 |
| 590 | 20230907 | 093900 | 274846184100 | 42350 | 42450 | 42600 | 42350 | 32285 |
| 591 | 20230907 | 093800 | 273474814900 | 42500 | 42800 | 42800 | 42300 | 51377 |
| 592 | 20230907 | 093700 | 271293026000 | 42700 | 42550 | 42900 | 42350 | 81960 |
| 593 | 20230907 | 093600 | 267796135350 | 42550 | 42300 | 42600 | 42300 | 41074 |
| 594 | 20230907 | 093500 | 266051135500 | 42300 | 42200 | 42500 | 42150 | 50177 |
| 595 | 20230907 | 093400 | 263924790500 | 42200 | 42450 | 42450 | 42000 | 97496 |
| 596 | 20230907 | 093300 | 259813258450 | 42400 | 42450 | 42750 | 42350 | 84864 |
| 597 | 20230907 | 093200 | 256196596100 | 42400 | 42500 | 42550 | 42250 | 67250 |
| 598 | 20230907 | 093100 | 253346147450 | 42500 | 42500 | 42600 | 42250 | 111095 |
| 599 | 20230907 | 093000 | 248631627050 | 42500 | 42800 | 43100 | 42150 | 346249 |
| 600 | 20230907 | 092900 | 233829279800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 601 | 20230907 | 092800 | 233829279800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 602 | 20230907 | 092700 | 233829279800 | 42850 | 42750 | 42850 | 42600 | 213680 |
| 603 | 20230907 | 092600 | 224687873500 | 42750 | 42200 | 42800 | 42150 | 294674 |
| 604 | 20230907 | 092500 | 212144370000 | 42150 | 42050 | 42200 | 41650 | 57903 |
| 605 | 20230907 | 092400 | 209717444350 | 42050 | 42200 | 42200 | 41950 | 45495 |
| 606 | 20230907 | 092300 | 207803117050 | 42150 | 42300 | 42300 | 41900 | 69673 |
| 607 | 20230907 | 092200 | 204867378900 | 42250 | 42100 | 42400 | 42050 | 155399 |
| 608 | 20230907 | 092100 | 198300806800 | 42150 | 41650 | 42150 | 41350 | 92121 |
| 609 | 20230907 | 092000 | 194452009800 | 41650 | 41950 | 42050 | 41650 | 52835 |
| 610 | 20230907 | 091900 | 192242899000 | 42000 | 41600 | 42100 | 41600 | 145991 |
| 611 | 20230907 | 091800 | 186118671050 | 41600 | 41400 | 41700 | 41300 | 100928 |
| 612 | 20230907 | 091700 | 181931656350 | 41400 | 41650 | 41700 | 41150 | 155478 |
| 613 | 20230907 | 091600 | 175491318050 | 41650 | 41900 | 41900 | 41600 | 72001 |
| 614 | 20230907 | 091500 | 172486115500 | 41900 | 42000 | 42050 | 41600 | 111061 |
| 615 | 20230907 | 091400 | 167842491850 | 42100 | 42200 | 42250 | 41900 | 69908 |
| 616 | 20230907 | 091300 | 164902559150 | 42250 | 41850 | 42400 | 41800 | 136617 |
| 617 | 20230907 | 091200 | 159139198200 | 41900 | 42000 | 42050 | 41750 | 132955 |
| 618 | 20230907 | 091100 | 153570376150 | 42000 | 42350 | 42600 | 42000 | 160672 |
| 619 | 20230907 | 091000 | 146765111400 | 42350 | 42400 | 42450 | 42100 | 174656 |
| 620 | 20230907 | 090900 | 139377291850 | 42400 | 41500 | 42600 | 41400 | 350953 |
| 621 | 20230907 | 090800 | 124564044000 | 41450 | 41900 | 42000 | 41450 | 149663 |
| 622 | 20230907 | 090700 | 118322751450 | 41900 | 42200 | 42250 | 41800 | 182924 |
| 623 | 20230907 | 090600 | 110637493550 | 42250 | 41750 | 42300 | 41450 | 257499 |
| 624 | 20230907 | 090500 | 99854070400 | 41600 | 41450 | 42050 | 41350 | 361787 |
| 625 | 20230907 | 090400 | 84737197700 | 41400 | 40550 | 41800 | 40500 | 459151 |
| 626 | 20230907 | 090300 | 65776557400 | 40550 | 40700 | 40700 | 40250 | 191397 |
| 627 | 20230907 | 090200 | 58029090200 | 40700 | 40050 | 40750 | 39900 | 305437 |
| 628 | 20230907 | 090100 | 45705261650 | 40050 | 40750 | 40800 | 39550 | 419304 |
| 629 | 20230907 | 090000 | 28821034500 | 40700 | 39000 | 40900 | 38950 | 729121 |