35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 3 | 20230905 | 192200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20230905 | 192100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20230905 | 192000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20230905 | 191900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20230905 | 191800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20230905 | 191700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20230905 | 191600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20230905 | 191500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20230905 | 191400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20230905 | 191300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20230905 | 191200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20230905 | 191100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20230905 | 191000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20230905 | 190900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20230905 | 190800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20230905 | 190700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20230905 | 190600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20230905 | 190500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20230905 | 190400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20230905 | 190300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20230905 | 190200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20230905 | 190100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20230905 | 190000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20230905 | 185900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20230905 | 185800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20230905 | 185700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20230905 | 185600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20230905 | 185500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20230905 | 185400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20230905 | 185300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 33 | 20230905 | 185200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20230905 | 185100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20230905 | 185000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20230905 | 184900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20230905 | 184800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20230905 | 184700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20230905 | 184600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20230905 | 184500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20230905 | 184400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20230905 | 184300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20230905 | 184200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20230905 | 184100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20230905 | 184000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20230905 | 183900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20230905 | 183800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20230905 | 183700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20230905 | 183600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20230905 | 183500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20230905 | 183400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20230905 | 183300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20230905 | 183200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20230905 | 183100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20230905 | 183000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20230905 | 182900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20230905 | 182800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20230905 | 182700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20230905 | 182600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20230905 | 182500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20230905 | 182400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20230905 | 182300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 63 | 20230905 | 182200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20230905 | 182100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20230905 | 182000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20230905 | 181900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20230905 | 181800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20230905 | 181700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20230905 | 181600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20230905 | 181500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20230905 | 181400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20230905 | 181300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20230905 | 181200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20230905 | 181100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20230905 | 181000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20230905 | 180900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20230905 | 180800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20230905 | 180700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20230905 | 180600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20230905 | 180500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20230905 | 180400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20230905 | 180300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20230905 | 180200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20230905 | 180100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20230905 | 180000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20230905 | 175900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20230905 | 175800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20230905 | 175700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20230905 | 175600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20230905 | 175500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20230905 | 175400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20230905 | 175300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 93 | 20230905 | 175200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20230905 | 175100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20230905 | 175000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20230905 | 174900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20230905 | 174800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20230905 | 174700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20230905 | 174600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20230905 | 174500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20230905 | 174400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20230905 | 174300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20230905 | 174200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20230905 | 174100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20230905 | 174000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20230905 | 173900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20230905 | 173800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20230905 | 173700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20230905 | 173600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20230905 | 173500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20230905 | 173400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20230905 | 173300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20230905 | 173200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20230905 | 173100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20230905 | 173000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20230905 | 172900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20230905 | 172800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20230905 | 172700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20230905 | 172600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20230905 | 172500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20230905 | 172400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20230905 | 172300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 123 | 20230905 | 172200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20230905 | 172100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20230905 | 172000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20230905 | 171900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20230905 | 171800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20230905 | 171700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20230905 | 171600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20230905 | 171500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20230905 | 171400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20230905 | 171300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20230905 | 171200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20230905 | 171100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20230905 | 171000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20230905 | 170900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20230905 | 170800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20230905 | 170700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20230905 | 170600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20230905 | 170500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20230905 | 170400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20230905 | 170300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20230905 | 170200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20230905 | 170100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20230905 | 170000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20230905 | 165900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20230905 | 165800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20230905 | 165700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20230905 | 165600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20230905 | 165500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20230905 | 165400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20230905 | 165300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 153 | 20230905 | 165200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20230905 | 165100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20230905 | 165000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20230905 | 164900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20230905 | 164800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20230905 | 164700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20230905 | 164600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20230905 | 164500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20230905 | 164400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20230905 | 164300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20230905 | 164200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20230905 | 164100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20230905 | 164000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20230905 | 163900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20230905 | 163800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20230905 | 163700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20230905 | 163600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20230905 | 163500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20230905 | 163400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20230905 | 163300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20230905 | 163200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20230905 | 163100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20230905 | 163000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20230905 | 162900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20230905 | 162800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20230905 | 162700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20230905 | 162600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20230905 | 162500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20230905 | 162400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20230905 | 162300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 183 | 20230905 | 162200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20230905 | 162100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20230905 | 162000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20230905 | 161900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20230905 | 161800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20230905 | 161700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20230905 | 161600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20230905 | 161500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20230905 | 161400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20230905 | 161300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20230905 | 161200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20230905 | 161100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20230905 | 161000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20230905 | 160900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20230905 | 160800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20230905 | 160700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20230905 | 160600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20230905 | 160500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20230905 | 160400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20230905 | 160300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20230905 | 160200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20230905 | 160100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20230905 | 160000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20230905 | 155900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20230905 | 155800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20230905 | 155700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20230905 | 155600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20230905 | 155500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20230905 | 155400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20230905 | 155300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 213 | 20230905 | 155200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20230905 | 155100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20230905 | 155000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20230905 | 154900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20230905 | 154800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20230905 | 154700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20230905 | 154600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20230905 | 154500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230905 | 154400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230905 | 154300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20230905 | 154200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20230905 | 154100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20230905 | 154000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230905 | 153900 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230905 | 153800 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230905 | 153700 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230905 | 153600 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230905 | 153500 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230905 | 153400 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230905 | 153300 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230905 | 153200 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230905 | 153100 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230905 | 153000 | 157037205550 | 25800 | 25800 | 25800 | 25800 | 40466 |
| 236 | 20230905 | 152900 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20230905 | 152800 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20230905 | 152700 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20230905 | 152600 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20230905 | 152500 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20230905 | 152400 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20230905 | 152300 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 243 | 20230905 | 152200 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20230905 | 152100 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20230905 | 152000 | 155993182750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20230905 | 151900 | 155993182750 | 25900 | 25850 | 25950 | 25850 | 8930 |
| 247 | 20230905 | 151800 | 155761917250 | 25900 | 25900 | 25950 | 25850 | 22683 |
| 248 | 20230905 | 151700 | 155173979200 | 25900 | 25850 | 25950 | 25850 | 7564 |
| 249 | 20230905 | 151600 | 154978040500 | 25900 | 25850 | 25950 | 25850 | 4449 |
| 250 | 20230905 | 151500 | 154862842950 | 25900 | 25850 | 25900 | 25850 | 4851 |
| 251 | 20230905 | 151400 | 154737299950 | 25800 | 25800 | 25900 | 25800 | 5163 |
| 252 | 20230905 | 151300 | 154603808500 | 25800 | 25800 | 25850 | 25750 | 5731 |
| 253 | 20230905 | 151200 | 154456000800 | 25800 | 25800 | 25850 | 25700 | 20601 |
| 254 | 20230905 | 151100 | 153924836600 | 25800 | 25900 | 25900 | 25800 | 13090 |
| 255 | 20230905 | 151000 | 153586632800 | 25900 | 26000 | 26000 | 25900 | 7893 |
| 256 | 20230905 | 150900 | 153381946500 | 25950 | 25900 | 26000 | 25900 | 2692 |
| 257 | 20230905 | 150800 | 153312070500 | 25950 | 25900 | 26000 | 25900 | 10892 |
| 258 | 20230905 | 150700 | 153029396700 | 25900 | 25900 | 25950 | 25850 | 8000 |
| 259 | 20230905 | 150600 | 152822208850 | 25900 | 25850 | 25950 | 25850 | 10730 |
| 260 | 20230905 | 150500 | 152544230300 | 25850 | 25850 | 25900 | 25800 | 9717 |
| 261 | 20230905 | 150400 | 152293022950 | 25850 | 25950 | 25950 | 25850 | 11518 |
| 262 | 20230905 | 150300 | 151994967600 | 25950 | 25900 | 26000 | 25900 | 8745 |
| 263 | 20230905 | 150200 | 151768145950 | 25900 | 26000 | 26050 | 25900 | 13095 |
| 264 | 20230905 | 150100 | 151427813500 | 26050 | 26050 | 26100 | 26000 | 5734 |
| 265 | 20230905 | 150000 | 151278451050 | 26100 | 26200 | 26250 | 26000 | 25922 |
| 266 | 20230905 | 145900 | 150601054200 | 26150 | 26150 | 26200 | 26050 | 14691 |
| 267 | 20230905 | 145800 | 150217478950 | 26150 | 26150 | 26150 | 26050 | 13388 |
| 268 | 20230905 | 145700 | 149868027350 | 26150 | 25900 | 26150 | 25800 | 30061 |
| 269 | 20230905 | 145600 | 149087695050 | 25850 | 25900 | 25950 | 25850 | 5741 |
| 270 | 20230905 | 145500 | 148939019450 | 25850 | 25900 | 25950 | 25850 | 6376 |
| 271 | 20230905 | 145400 | 148773804500 | 25950 | 25950 | 26050 | 25900 | 9229 |
| 272 | 20230905 | 145300 | 148534024750 | 25950 | 25850 | 26000 | 25850 | 7392 |
| 273 | 20230905 | 145200 | 148342563650 | 25850 | 25850 | 25900 | 25850 | 3096 |
| 274 | 20230905 | 145100 | 148262511600 | 25850 | 25950 | 25950 | 25850 | 6578 |
| 275 | 20230905 | 145000 | 148092163200 | 25900 | 26000 | 26050 | 25900 | 16440 |
| 276 | 20230905 | 144900 | 147664784150 | 26000 | 25800 | 26000 | 25750 | 20055 |
| 277 | 20230905 | 144800 | 147145885250 | 25850 | 25850 | 25900 | 25800 | 3445 |
| 278 | 20230905 | 144700 | 147056754450 | 25900 | 25900 | 25950 | 25850 | 3978 |
| 279 | 20230905 | 144600 | 146953767300 | 25900 | 25850 | 25950 | 25850 | 5274 |
| 280 | 20230905 | 144500 | 146817349400 | 25850 | 25850 | 25900 | 25800 | 4164 |
| 281 | 20230905 | 144400 | 146709749400 | 25850 | 25950 | 26000 | 25800 | 14187 |
| 282 | 20230905 | 144300 | 146342453350 | 25950 | 25950 | 26000 | 25900 | 12914 |
| 283 | 20230905 | 144200 | 146007132500 | 25900 | 25900 | 25950 | 25900 | 10562 |
| 284 | 20230905 | 144100 | 145733332900 | 25900 | 25900 | 25900 | 25800 | 10239 |
| 285 | 20230905 | 144000 | 145468672000 | 25850 | 25950 | 25950 | 25850 | 8854 |
| 286 | 20230905 | 143900 | 145239379450 | 25950 | 25950 | 25950 | 25800 | 18121 |
| 287 | 20230905 | 143800 | 144770392700 | 25950 | 25750 | 25950 | 25750 | 29570 |
| 288 | 20230905 | 143700 | 144004225750 | 25800 | 25850 | 25900 | 25750 | 6392 |
| 289 | 20230905 | 143600 | 143839214700 | 25850 | 25750 | 25850 | 25700 | 7670 |
| 290 | 20230905 | 143500 | 143641159800 | 25700 | 25650 | 25750 | 25600 | 5452 |
| 291 | 20230905 | 143400 | 143501101400 | 25700 | 25650 | 25700 | 25600 | 1046 |
| 292 | 20230905 | 143300 | 143474274450 | 25650 | 25700 | 25700 | 25600 | 3654 |
| 293 | 20230905 | 143200 | 143380552200 | 25700 | 25650 | 25750 | 25650 | 2281 |
| 294 | 20230905 | 143100 | 143321944550 | 25700 | 26000 | 26000 | 25650 | 24033 |
| 295 | 20230905 | 143000 | 142700051300 | 26000 | 25750 | 26000 | 25700 | 30018 |
| 296 | 20230905 | 142900 | 141923264250 | 25750 | 25700 | 25800 | 25600 | 17409 |
| 297 | 20230905 | 142800 | 141475486650 | 25650 | 25650 | 25750 | 25600 | 7270 |
| 298 | 20230905 | 142700 | 141288845000 | 25650 | 25600 | 25650 | 25600 | 3912 |
| 299 | 20230905 | 142600 | 141188586950 | 25600 | 25600 | 25650 | 25550 | 4286 |
| 300 | 20230905 | 142500 | 141078870700 | 25550 | 25450 | 25600 | 25450 | 5003 |
| 301 | 20230905 | 142400 | 140951159850 | 25450 | 25500 | 25500 | 25400 | 2747 |
| 302 | 20230905 | 142300 | 140881282050 | 25500 | 25550 | 25600 | 25450 | 3807 |
| 303 | 20230905 | 142200 | 140784121800 | 25550 | 25600 | 25600 | 25500 | 3875 |
| 304 | 20230905 | 142100 | 140685065800 | 25600 | 25450 | 25600 | 25400 | 6079 |
| 305 | 20230905 | 142000 | 140530079700 | 25450 | 25400 | 25500 | 25350 | 2502 |
| 306 | 20230905 | 141900 | 140466454150 | 25400 | 25400 | 25450 | 25300 | 4021 |
| 307 | 20230905 | 141800 | 140364409600 | 25300 | 25350 | 25400 | 25300 | 7637 |
| 308 | 20230905 | 141700 | 140170896450 | 25350 | 25400 | 25450 | 25350 | 4038 |
| 309 | 20230905 | 141600 | 140068422200 | 25400 | 25400 | 25450 | 25350 | 1735 |
| 310 | 20230905 | 141500 | 140024345850 | 25400 | 25400 | 25450 | 25350 | 5259 |
| 311 | 20230905 | 141400 | 139890802400 | 25450 | 25350 | 25500 | 25350 | 10470 |
| 312 | 20230905 | 141300 | 139624640150 | 25350 | 25450 | 25500 | 25350 | 11016 |
| 313 | 20230905 | 141200 | 139344527650 | 25500 | 25500 | 25550 | 25400 | 14020 |
| 314 | 20230905 | 141100 | 138987619850 | 25550 | 25500 | 25600 | 25500 | 6150 |
| 315 | 20230905 | 141000 | 138830490800 | 25550 | 25650 | 25700 | 25500 | 13271 |
| 316 | 20230905 | 140900 | 138491015300 | 25700 | 25700 | 25750 | 25650 | 3621 |
| 317 | 20230905 | 140800 | 138397999500 | 25700 | 25650 | 25750 | 25600 | 9556 |
| 318 | 20230905 | 140700 | 138152622750 | 25650 | 25600 | 25650 | 25600 | 5338 |
| 319 | 20230905 | 140600 | 138015774850 | 25650 | 25650 | 25700 | 25600 | 7247 |
| 320 | 20230905 | 140500 | 137829705600 | 25700 | 25650 | 25700 | 25550 | 4674 |
| 321 | 20230905 | 140400 | 137709858250 | 25600 | 25650 | 25650 | 25550 | 11759 |
| 322 | 20230905 | 140300 | 137408544650 | 25650 | 25600 | 25650 | 25550 | 7684 |
| 323 | 20230905 | 140200 | 137211847100 | 25600 | 25500 | 25600 | 25450 | 8723 |
| 324 | 20230905 | 140100 | 136989158700 | 25450 | 25350 | 25500 | 25350 | 7515 |
| 325 | 20230905 | 140000 | 136797923200 | 25350 | 25400 | 25400 | 25300 | 6073 |
| 326 | 20230905 | 135900 | 136643989600 | 25350 | 25350 | 25400 | 25350 | 3359 |
| 327 | 20230905 | 135800 | 136558775200 | 25400 | 25400 | 25450 | 25350 | 5478 |
| 328 | 20230905 | 135700 | 136419725100 | 25400 | 25450 | 25500 | 25400 | 3576 |
| 329 | 20230905 | 135600 | 136328765600 | 25450 | 25500 | 25550 | 25450 | 6067 |
| 330 | 20230905 | 135500 | 136174188800 | 25500 | 25500 | 25550 | 25450 | 2363 |
| 331 | 20230905 | 135400 | 136113910950 | 25500 | 25450 | 25500 | 25400 | 12039 |
| 332 | 20230905 | 135300 | 135807860000 | 25450 | 25450 | 25550 | 25450 | 5177 |
| 333 | 20230905 | 135200 | 135675962300 | 25450 | 25500 | 25550 | 25450 | 5504 |
| 334 | 20230905 | 135100 | 135535663650 | 25450 | 25650 | 25650 | 25450 | 7706 |
| 335 | 20230905 | 135000 | 135338896600 | 25650 | 25650 | 25750 | 25550 | 18267 |
| 336 | 20230905 | 134900 | 134870623400 | 25700 | 25250 | 25950 | 25250 | 74087 |
| 337 | 20230905 | 134800 | 132968891150 | 25250 | 25300 | 25350 | 25250 | 6749 |
| 338 | 20230905 | 134700 | 132798283300 | 25300 | 25350 | 25400 | 25300 | 2780 |
| 339 | 20230905 | 134600 | 132727874400 | 25350 | 25400 | 25400 | 25300 | 6360 |
| 340 | 20230905 | 134500 | 132566583000 | 25400 | 25400 | 25450 | 25350 | 5633 |
| 341 | 20230905 | 134400 | 132423544600 | 25400 | 25350 | 25450 | 25350 | 7168 |
| 342 | 20230905 | 134300 | 132241408900 | 25400 | 25350 | 25400 | 25300 | 5264 |
| 343 | 20230905 | 134200 | 132107869200 | 25350 | 25300 | 25350 | 25250 | 3857 |
| 344 | 20230905 | 134100 | 132010282900 | 25300 | 25250 | 25300 | 25250 | 1888 |
| 345 | 20230905 | 134000 | 131962582400 | 25250 | 25250 | 25300 | 25200 | 5493 |
| 346 | 20230905 | 133900 | 131824062050 | 25250 | 25400 | 25400 | 25200 | 8761 |
| 347 | 20230905 | 133800 | 131602588250 | 25400 | 25450 | 25500 | 25250 | 6639 |
| 348 | 20230905 | 133700 | 131434262950 | 25450 | 25350 | 25450 | 25200 | 14859 |
| 349 | 20230905 | 133600 | 131057914100 | 25300 | 25250 | 25350 | 25250 | 7518 |
| 350 | 20230905 | 133500 | 130867747700 | 25250 | 25350 | 25400 | 25150 | 13016 |
| 351 | 20230905 | 133400 | 130539052450 | 25350 | 25250 | 25350 | 25250 | 4999 |
| 352 | 20230905 | 133300 | 130412556950 | 25250 | 25450 | 25450 | 25200 | 16069 |
| 353 | 20230905 | 133200 | 130005802700 | 25500 | 25450 | 25500 | 25450 | 21381 |
| 354 | 20230905 | 133100 | 129460865300 | 25450 | 25250 | 25500 | 25250 | 15004 |
| 355 | 20230905 | 133000 | 129080029850 | 25300 | 25200 | 25350 | 25050 | 31726 |
| 356 | 20230905 | 132900 | 128280848600 | 25250 | 25250 | 25300 | 25200 | 8704 |
| 357 | 20230905 | 132800 | 128061007500 | 25250 | 25300 | 25350 | 25100 | 28083 |
| 358 | 20230905 | 132700 | 127353102200 | 25300 | 25300 | 25350 | 25200 | 18134 |
| 359 | 20230905 | 132600 | 126894565100 | 25300 | 25200 | 25300 | 25150 | 39283 |
| 360 | 20230905 | 132500 | 125904815700 | 25250 | 25550 | 25600 | 25100 | 76641 |
| 361 | 20230905 | 132400 | 123967601450 | 25550 | 25700 | 25700 | 25500 | 7620 |
| 362 | 20230905 | 132300 | 123772862400 | 25550 | 25600 | 25700 | 25500 | 12153 |
| 363 | 20230905 | 132200 | 123462096100 | 25600 | 25650 | 25700 | 25550 | 7579 |
| 364 | 20230905 | 132100 | 123267852550 | 25700 | 25550 | 25750 | 25450 | 26449 |
| 365 | 20230905 | 132000 | 122592344450 | 25550 | 25750 | 25800 | 25550 | 16463 |
| 366 | 20230905 | 131900 | 122169637050 | 25800 | 25700 | 25850 | 25700 | 23446 |
| 367 | 20230905 | 131800 | 121564973950 | 25750 | 25700 | 25750 | 25600 | 12421 |
| 368 | 20230905 | 131700 | 121245944000 | 25650 | 25850 | 25850 | 25650 | 21226 |
| 369 | 20230905 | 131600 | 120699482000 | 25800 | 25450 | 25950 | 25400 | 79994 |
| 370 | 20230905 | 131500 | 118639323750 | 25500 | 25600 | 25650 | 25450 | 26714 |
| 371 | 20230905 | 131400 | 117957490500 | 25600 | 25700 | 25750 | 25550 | 27198 |
| 372 | 20230905 | 131300 | 117260532900 | 25750 | 25800 | 25850 | 25700 | 41998 |
| 373 | 20230905 | 131200 | 116177496400 | 25800 | 25650 | 25850 | 25650 | 60836 |
| 374 | 20230905 | 131100 | 114610990550 | 25700 | 25450 | 25700 | 25350 | 58549 |
| 375 | 20230905 | 131000 | 113117066050 | 25450 | 25600 | 25800 | 25400 | 64582 |
| 376 | 20230905 | 130900 | 111463198600 | 25600 | 25600 | 25800 | 25500 | 55443 |
| 377 | 20230905 | 130800 | 110042095450 | 25600 | 25700 | 25900 | 25550 | 84680 |
| 378 | 20230905 | 130700 | 107861648800 | 25700 | 26100 | 26150 | 25650 | 137234 |
| 379 | 20230905 | 130600 | 104304745450 | 26150 | 26350 | 26400 | 26100 | 88729 |
| 380 | 20230905 | 130500 | 101976762200 | 26400 | 26650 | 26650 | 26350 | 45424 |
| 381 | 20230905 | 130400 | 100776538500 | 26650 | 26500 | 26700 | 26400 | 61059 |
| 382 | 20230905 | 130300 | 99154268750 | 26500 | 26800 | 26850 | 26450 | 89671 |
| 383 | 20230905 | 130200 | 96769231950 | 26800 | 26850 | 26900 | 26650 | 76903 |
| 384 | 20230905 | 130100 | 94711424500 | 26900 | 27150 | 27200 | 26850 | 80347 |
| 385 | 20230905 | 130000 | 92542491500 | 27150 | 27200 | 27300 | 27000 | 85417 |
| 386 | 20230905 | 125900 | 90223934200 | 27200 | 27000 | 27350 | 26900 | 168421 |
| 387 | 20230905 | 125800 | 85649410750 | 27000 | 26100 | 27200 | 26100 | 311988 |
| 388 | 20230905 | 125700 | 77266152250 | 26100 | 26300 | 26350 | 26100 | 71171 |
| 389 | 20230905 | 125600 | 75402881150 | 26350 | 26350 | 26550 | 26250 | 76079 |
| 390 | 20230905 | 125500 | 73395345400 | 26400 | 26350 | 26600 | 26250 | 131779 |
| 391 | 20230905 | 125400 | 69913535950 | 26350 | 26050 | 26600 | 26050 | 200056 |
| 392 | 20230905 | 125300 | 64647805650 | 26100 | 25350 | 26200 | 25300 | 234312 |
| 393 | 20230905 | 125200 | 58565078750 | 25350 | 25400 | 25400 | 25250 | 18126 |
| 394 | 20230905 | 125100 | 58106033650 | 25350 | 25500 | 25550 | 25200 | 41562 |
| 395 | 20230905 | 125000 | 57052715650 | 25500 | 25550 | 25750 | 25300 | 83364 |
| 396 | 20230905 | 124900 | 54922286050 | 25500 | 25350 | 25650 | 25350 | 70035 |
| 397 | 20230905 | 124800 | 53136014850 | 25350 | 25700 | 25750 | 25350 | 122775 |
| 398 | 20230905 | 124700 | 49992967400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 399 | 20230905 | 124600 | 49992967400 | 25700 | 25700 | 25700 | 25600 | 42035 |
| 400 | 20230905 | 124500 | 48913236100 | 25700 | 25350 | 25700 | 25100 | 175621 |
| 401 | 20230905 | 124400 | 44450994550 | 25350 | 24900 | 25350 | 24850 | 117801 |
| 402 | 20230905 | 124300 | 41495274800 | 24900 | 24700 | 24950 | 24700 | 48169 |
| 403 | 20230905 | 124200 | 40299040600 | 24750 | 24700 | 24750 | 24650 | 1776 |
| 404 | 20230905 | 124100 | 40255168350 | 24700 | 24700 | 24750 | 24650 | 2558 |
| 405 | 20230905 | 124000 | 40191981150 | 24700 | 24700 | 24750 | 24650 | 4827 |
| 406 | 20230905 | 123900 | 40072732450 | 24650 | 24600 | 24700 | 24550 | 2876 |
| 407 | 20230905 | 123800 | 40001850300 | 24600 | 24600 | 24650 | 24600 | 1129 |
| 408 | 20230905 | 123700 | 39974063550 | 24600 | 24500 | 24650 | 24500 | 4548 |
| 409 | 20230905 | 123600 | 39862322050 | 24500 | 24550 | 24550 | 24500 | 2211 |
| 410 | 20230905 | 123500 | 39808150300 | 24500 | 24500 | 24550 | 24500 | 763 |
| 411 | 20230905 | 123400 | 39789451100 | 24500 | 24500 | 24500 | 24450 | 2479 |
| 412 | 20230905 | 123300 | 39728754850 | 24500 | 24500 | 24500 | 24450 | 319 |
| 413 | 20230905 | 123200 | 39720947800 | 24500 | 24450 | 24500 | 24400 | 5389 |
| 414 | 20230905 | 123100 | 39589158350 | 24450 | 24500 | 24550 | 24450 | 7895 |
| 415 | 20230905 | 123000 | 39396069050 | 24500 | 24500 | 24550 | 24500 | 215 |
| 416 | 20230905 | 122900 | 39390799800 | 24500 | 24500 | 24550 | 24450 | 4863 |
| 417 | 20230905 | 122800 | 39271648800 | 24550 | 24600 | 24600 | 24500 | 816 |
| 418 | 20230905 | 122700 | 39251640000 | 24600 | 24600 | 24600 | 24550 | 706 |
| 419 | 20230905 | 122600 | 39234295000 | 24600 | 24550 | 24600 | 24550 | 1061 |
| 420 | 20230905 | 122500 | 39208236950 | 24600 | 24550 | 24600 | 24500 | 1035 |
| 421 | 20230905 | 122400 | 39182839700 | 24550 | 24500 | 24550 | 24500 | 1294 |
| 422 | 20230905 | 122300 | 39151079800 | 24550 | 24550 | 24600 | 24500 | 1897 |
| 423 | 20230905 | 122200 | 39104521700 | 24550 | 24550 | 24550 | 24500 | 1454 |
| 424 | 20230905 | 122100 | 39068854700 | 24550 | 24450 | 24600 | 24450 | 1158 |
| 425 | 20230905 | 122000 | 39040444350 | 24500 | 24550 | 24550 | 24450 | 4032 |
| 426 | 20230905 | 121900 | 38941655650 | 24550 | 24500 | 24550 | 24500 | 1593 |
| 427 | 20230905 | 121800 | 38902599200 | 24500 | 24600 | 24650 | 24500 | 4503 |
| 428 | 20230905 | 121700 | 38791956350 | 24600 | 24700 | 24700 | 24600 | 1735 |
| 429 | 20230905 | 121600 | 38749186450 | 24700 | 24700 | 24700 | 24650 | 1766 |
| 430 | 20230905 | 121500 | 38705614900 | 24700 | 24650 | 24700 | 24650 | 1571 |
| 431 | 20230905 | 121400 | 38666863150 | 24650 | 24600 | 24650 | 24550 | 1694 |
| 432 | 20230905 | 121300 | 38625122200 | 24600 | 24600 | 24600 | 24550 | 2281 |
| 433 | 20230905 | 121200 | 38569011650 | 24600 | 24500 | 24600 | 24450 | 5134 |
| 434 | 20230905 | 121100 | 38443168350 | 24450 | 24450 | 24500 | 24450 | 1392 |
| 435 | 20230905 | 121000 | 38409118300 | 24500 | 24450 | 24500 | 24450 | 2082 |
| 436 | 20230905 | 120900 | 38358198500 | 24450 | 24450 | 24500 | 24450 | 1435 |
| 437 | 20230905 | 120800 | 38323101500 | 24450 | 24500 | 24550 | 24450 | 4008 |
| 438 | 20230905 | 120700 | 38224927600 | 24500 | 24550 | 24550 | 24500 | 240 |
| 439 | 20230905 | 120600 | 38219043200 | 24550 | 24600 | 24600 | 24500 | 1416 |
| 440 | 20230905 | 120500 | 38184345900 | 24500 | 24650 | 24650 | 24500 | 3726 |
| 441 | 20230905 | 120400 | 38092729150 | 24650 | 24700 | 24700 | 24600 | 2645 |
| 442 | 20230905 | 120300 | 38027530250 | 24700 | 24650 | 24700 | 24600 | 2297 |
| 443 | 20230905 | 120200 | 37970917500 | 24650 | 24550 | 24700 | 24550 | 4616 |
| 444 | 20230905 | 120100 | 37857196550 | 24600 | 24500 | 24600 | 24500 | 1860 |
| 445 | 20230905 | 120000 | 37811573650 | 24500 | 24550 | 24550 | 24500 | 2365 |
| 446 | 20230905 | 115900 | 37753594800 | 24550 | 24550 | 24550 | 24500 | 2482 |
| 447 | 20230905 | 115800 | 37692748000 | 24500 | 24550 | 24550 | 24500 | 6292 |
| 448 | 20230905 | 115700 | 37538566300 | 24500 | 24600 | 24600 | 24500 | 4877 |
| 449 | 20230905 | 115600 | 37419021600 | 24550 | 24650 | 24650 | 24500 | 8556 |
| 450 | 20230905 | 115500 | 37208840850 | 24600 | 24750 | 24750 | 24600 | 11598 |
| 451 | 20230905 | 115400 | 36922736550 | 24750 | 24700 | 24750 | 24700 | 2972 |
| 452 | 20230905 | 115300 | 36849247000 | 24700 | 24750 | 24750 | 24700 | 4136 |
| 453 | 20230905 | 115200 | 36746916650 | 24700 | 24750 | 24750 | 24700 | 8446 |
| 454 | 20230905 | 115100 | 36537995750 | 24750 | 24700 | 24750 | 24650 | 7315 |
| 455 | 20230905 | 115000 | 36357118300 | 24650 | 24600 | 24700 | 24600 | 3408 |
| 456 | 20230905 | 114900 | 36273128100 | 24650 | 24650 | 24700 | 24600 | 2374 |
| 457 | 20230905 | 114800 | 36214625550 | 24650 | 24650 | 24700 | 24600 | 3005 |
| 458 | 20230905 | 114700 | 36140534150 | 24600 | 24700 | 24750 | 24600 | 10489 |
| 459 | 20230905 | 114600 | 35881547850 | 24700 | 24650 | 24750 | 24600 | 8832 |
| 460 | 20230905 | 114500 | 35663574850 | 24650 | 24650 | 24650 | 24600 | 5647 |
| 461 | 20230905 | 114400 | 35524449450 | 24600 | 24650 | 24650 | 24550 | 9493 |
| 462 | 20230905 | 114300 | 35291051250 | 24650 | 24750 | 24800 | 24550 | 26460 |
| 463 | 20230905 | 114200 | 34638314350 | 24750 | 24700 | 24850 | 24650 | 50875 |
| 464 | 20230905 | 114100 | 33378244550 | 24700 | 24650 | 24700 | 24600 | 7717 |
| 465 | 20230905 | 114000 | 33188044000 | 24650 | 24550 | 24650 | 24500 | 14751 |
| 466 | 20230905 | 113900 | 32825226550 | 24550 | 24650 | 24700 | 24500 | 16217 |
| 467 | 20230905 | 113800 | 32426082850 | 24650 | 24500 | 24750 | 24450 | 59188 |
| 468 | 20230905 | 113700 | 30970662500 | 24500 | 24450 | 24500 | 24400 | 11997 |
| 469 | 20230905 | 113600 | 30677339600 | 24450 | 24400 | 24450 | 24400 | 2786 |
| 470 | 20230905 | 113500 | 30609268000 | 24400 | 24450 | 24450 | 24400 | 1310 |
| 471 | 20230905 | 113400 | 30577260350 | 24450 | 24450 | 24450 | 24400 | 1365 |
| 472 | 20230905 | 113300 | 30543899650 | 24450 | 24400 | 24450 | 24400 | 2813 |
| 473 | 20230905 | 113200 | 30475150650 | 24450 | 24400 | 24450 | 24400 | 2648 |
| 474 | 20230905 | 113100 | 30410423900 | 24450 | 24400 | 24450 | 24350 | 12177 |
| 475 | 20230905 | 113000 | 30113291250 | 24400 | 24400 | 24400 | 24350 | 2526 |
| 476 | 20230905 | 112900 | 30051663800 | 24400 | 24350 | 24400 | 24350 | 883 |
| 477 | 20230905 | 112800 | 30030155150 | 24350 | 24400 | 24400 | 24350 | 1013 |
| 478 | 20230905 | 112700 | 30005451100 | 24400 | 24250 | 24400 | 24250 | 6124 |
| 479 | 20230905 | 112600 | 29856452550 | 24300 | 24350 | 24350 | 24250 | 2486 |
| 480 | 20230905 | 112500 | 29796031000 | 24350 | 24300 | 24350 | 24250 | 712 |
| 481 | 20230905 | 112400 | 29778726850 | 24250 | 24350 | 24350 | 24250 | 3019 |
| 482 | 20230905 | 112300 | 29705383700 | 24350 | 24350 | 24350 | 24300 | 1330 |
| 483 | 20230905 | 112200 | 29673040000 | 24350 | 24350 | 24350 | 24250 | 1524 |
| 484 | 20230905 | 112100 | 29635983450 | 24350 | 24350 | 24400 | 24250 | 6523 |
| 485 | 20230905 | 112000 | 29477313850 | 24350 | 24350 | 24400 | 24300 | 8719 |
| 486 | 20230905 | 111900 | 29264987700 | 24350 | 24300 | 24350 | 24300 | 2434 |
| 487 | 20230905 | 111800 | 29205805250 | 24300 | 24300 | 24300 | 24250 | 1933 |
| 488 | 20230905 | 111700 | 29158846550 | 24300 | 24300 | 24300 | 24250 | 775 |
| 489 | 20230905 | 111600 | 29140036050 | 24300 | 24300 | 24350 | 24250 | 2473 |
| 490 | 20230905 | 111500 | 29079952750 | 24300 | 24300 | 24300 | 24250 | 1548 |
| 491 | 20230905 | 111400 | 29042360800 | 24300 | 24350 | 24350 | 24250 | 2758 |
| 492 | 20230905 | 111300 | 28975372900 | 24350 | 24300 | 24350 | 24250 | 2051 |
| 493 | 20230905 | 111200 | 28925519450 | 24300 | 24250 | 24300 | 24200 | 7940 |
| 494 | 20230905 | 111100 | 28732786250 | 24250 | 24250 | 24250 | 24200 | 1437 |
| 495 | 20230905 | 111000 | 28697986500 | 24250 | 24200 | 24250 | 24150 | 857 |
| 496 | 20230905 | 110900 | 28677239750 | 24200 | 24250 | 24250 | 24150 | 2064 |
| 497 | 20230905 | 110800 | 28627374400 | 24250 | 24300 | 24300 | 24200 | 1993 |
| 498 | 20230905 | 110700 | 28579067850 | 24300 | 24200 | 24300 | 24200 | 3016 |
| 499 | 20230905 | 110600 | 28505930050 | 24250 | 24200 | 24250 | 24150 | 4423 |
| 500 | 20230905 | 110500 | 28398874600 | 24200 | 24150 | 24200 | 24150 | 1780 |
| 501 | 20230905 | 110400 | 28355821750 | 24150 | 24150 | 24200 | 24100 | 801 |
| 502 | 20230905 | 110300 | 28336472600 | 24150 | 24150 | 24200 | 24100 | 872 |
| 503 | 20230905 | 110200 | 28315432350 | 24150 | 24100 | 24200 | 24100 | 2310 |
| 504 | 20230905 | 110100 | 28259656100 | 24150 | 24100 | 24150 | 24100 | 792 |
| 505 | 20230905 | 110000 | 28240538250 | 24150 | 24200 | 24200 | 24100 | 5906 |
| 506 | 20230905 | 105900 | 28097912000 | 24200 | 24150 | 24200 | 24100 | 1263 |
| 507 | 20230905 | 105800 | 28067409300 | 24150 | 23950 | 24150 | 23900 | 5047 |
| 508 | 20230905 | 105700 | 27946134450 | 23950 | 24000 | 24000 | 23900 | 1043 |
| 509 | 20230905 | 105600 | 27921179000 | 23950 | 24000 | 24000 | 23900 | 2421 |
| 510 | 20230905 | 105500 | 27863226650 | 24000 | 23900 | 24000 | 23900 | 2695 |
| 511 | 20230905 | 105400 | 27798741850 | 23900 | 23950 | 24000 | 23900 | 2600 |
| 512 | 20230905 | 105300 | 27736503700 | 24000 | 24050 | 24050 | 23950 | 1361 |
| 513 | 20230905 | 105200 | 27703869350 | 24050 | 24000 | 24100 | 23950 | 2037 |
| 514 | 20230905 | 105100 | 27654988550 | 24000 | 24050 | 24050 | 23950 | 3904 |
| 515 | 20230905 | 105000 | 27561388650 | 24000 | 24000 | 24100 | 24000 | 2585 |
| 516 | 20230905 | 104900 | 27499279800 | 24000 | 24000 | 24050 | 23950 | 1124 |
| 517 | 20230905 | 104800 | 27472285450 | 24050 | 24100 | 24150 | 24000 | 6187 |
| 518 | 20230905 | 104700 | 27323705700 | 24150 | 24250 | 24250 | 24050 | 2738 |
| 519 | 20230905 | 104600 | 27257644850 | 24250 | 24150 | 24250 | 24150 | 3237 |
| 520 | 20230905 | 104500 | 27179385250 | 24150 | 24150 | 24200 | 24100 | 694 |
| 521 | 20230905 | 104400 | 27162625500 | 24150 | 24100 | 24200 | 24050 | 1691 |
| 522 | 20230905 | 104300 | 27121866100 | 24100 | 24150 | 24150 | 24000 | 3910 |
| 523 | 20230905 | 104200 | 27027820300 | 24150 | 24200 | 24200 | 24050 | 6432 |
| 524 | 20230905 | 104100 | 26872769200 | 24200 | 24300 | 24300 | 24200 | 2441 |
| 525 | 20230905 | 104000 | 26813627450 | 24250 | 24300 | 24300 | 24250 | 1607 |
| 526 | 20230905 | 103900 | 26774628800 | 24300 | 24250 | 24300 | 24200 | 2709 |
| 527 | 20230905 | 103800 | 26709018400 | 24250 | 24250 | 24300 | 24250 | 2271 |
| 528 | 20230905 | 103700 | 26653906150 | 24250 | 24250 | 24300 | 24200 | 3699 |
| 529 | 20230905 | 103600 | 26564153150 | 24250 | 24200 | 24300 | 24150 | 4211 |
| 530 | 20230905 | 103500 | 26462137700 | 24200 | 24150 | 24200 | 24100 | 1471 |
| 531 | 20230905 | 103400 | 26426590050 | 24100 | 24200 | 24200 | 24050 | 1505 |
| 532 | 20230905 | 103300 | 26390327500 | 24200 | 24150 | 24200 | 24050 | 2036 |
| 533 | 20230905 | 103200 | 26341187300 | 24150 | 24050 | 24200 | 24000 | 3999 |
| 534 | 20230905 | 103100 | 26244753950 | 24000 | 24100 | 24100 | 23950 | 3868 |
| 535 | 20230905 | 103000 | 26151881600 | 24100 | 24100 | 24100 | 24000 | 4327 |
| 536 | 20230905 | 102900 | 26047832850 | 24050 | 24200 | 24200 | 24000 | 9325 |
| 537 | 20230905 | 102800 | 25823159650 | 24150 | 24150 | 24200 | 24100 | 1852 |
| 538 | 20230905 | 102700 | 25778409050 | 24200 | 24150 | 24200 | 24150 | 3988 |
| 539 | 20230905 | 102600 | 25682078600 | 24150 | 24250 | 24300 | 24150 | 4161 |
| 540 | 20230905 | 102500 | 25581300200 | 24250 | 24300 | 24350 | 24150 | 16268 |
| 541 | 20230905 | 102400 | 25186789700 | 24300 | 24450 | 24450 | 24250 | 11049 |
| 542 | 20230905 | 102300 | 24917381550 | 24450 | 24400 | 24450 | 24350 | 17685 |
| 543 | 20230905 | 102200 | 24485367650 | 24400 | 24350 | 24450 | 24300 | 21938 |
| 544 | 20230905 | 102100 | 23950641900 | 24350 | 24200 | 24350 | 24200 | 4876 |
| 545 | 20230905 | 102000 | 23832127200 | 24150 | 24100 | 24250 | 24100 | 8116 |
| 546 | 20230905 | 101900 | 23635632250 | 24150 | 24200 | 24200 | 24150 | 3327 |
| 547 | 20230905 | 101800 | 23555179550 | 24200 | 24050 | 24200 | 24050 | 3576 |
| 548 | 20230905 | 101700 | 23468923150 | 24100 | 24150 | 24200 | 24050 | 4348 |
| 549 | 20230905 | 101600 | 23364131750 | 24150 | 24250 | 24300 | 24050 | 7428 |
| 550 | 20230905 | 101500 | 23184536350 | 24250 | 24300 | 24350 | 24250 | 5501 |
| 551 | 20230905 | 101400 | 23050956550 | 24300 | 24350 | 24350 | 24250 | 8780 |
| 552 | 20230905 | 101300 | 22837551300 | 24300 | 24350 | 24400 | 24250 | 9120 |
| 553 | 20230905 | 101200 | 22615695800 | 24300 | 24100 | 24400 | 24050 | 38262 |
| 554 | 20230905 | 101100 | 21687735750 | 24050 | 23950 | 24100 | 23950 | 6050 |
| 555 | 20230905 | 101000 | 21542504050 | 23950 | 24050 | 24050 | 23950 | 5266 |
| 556 | 20230905 | 100900 | 21416123000 | 24050 | 24100 | 24100 | 24000 | 2986 |
| 557 | 20230905 | 100800 | 21344314450 | 24100 | 24100 | 24100 | 24050 | 1825 |
| 558 | 20230905 | 100700 | 21300402700 | 24100 | 24100 | 24100 | 24050 | 2689 |
| 559 | 20230905 | 100600 | 21235602000 | 24050 | 24050 | 24100 | 24000 | 2452 |
| 560 | 20230905 | 100500 | 21176634600 | 24050 | 24050 | 24100 | 24000 | 3322 |
| 561 | 20230905 | 100400 | 21096751950 | 24050 | 24050 | 24100 | 24000 | 2111 |
| 562 | 20230905 | 100300 | 21046000450 | 24050 | 24050 | 24100 | 24050 | 3967 |
| 563 | 20230905 | 100200 | 20950547450 | 24050 | 24050 | 24100 | 24000 | 5610 |
| 564 | 20230905 | 100100 | 20815509050 | 24100 | 24000 | 24100 | 24000 | 11086 |
| 565 | 20230905 | 100000 | 20548558550 | 24050 | 23950 | 24050 | 23850 | 6712 |
| 566 | 20230905 | 095900 | 20387777900 | 23950 | 23950 | 24000 | 23900 | 2785 |
| 567 | 20230905 | 095800 | 20321047400 | 23950 | 24000 | 24050 | 23900 | 5959 |
| 568 | 20230905 | 095700 | 20178119800 | 24000 | 24000 | 24050 | 23950 | 8247 |
| 569 | 20230905 | 095600 | 19980243500 | 24000 | 23800 | 24000 | 23800 | 16300 |
| 570 | 20230905 | 095500 | 19590801700 | 23800 | 23750 | 23800 | 23700 | 2085 |
| 571 | 20230905 | 095400 | 19541256100 | 23750 | 23750 | 23800 | 23750 | 3970 |
| 572 | 20230905 | 095300 | 19446933250 | 23750 | 23700 | 23800 | 23650 | 4411 |
| 573 | 20230905 | 095200 | 19342184600 | 23700 | 23650 | 23800 | 23650 | 6309 |
| 574 | 20230905 | 095100 | 19192498300 | 23650 | 23550 | 23700 | 23550 | 1775 |
| 575 | 20230905 | 095000 | 19150528300 | 23550 | 23550 | 23650 | 23550 | 1112 |
| 576 | 20230905 | 094900 | 19124320000 | 23550 | 23600 | 23650 | 23550 | 2336 |
| 577 | 20230905 | 094800 | 19069166000 | 23650 | 23650 | 23650 | 23550 | 2666 |
| 578 | 20230905 | 094700 | 19006244350 | 23650 | 23600 | 23650 | 23550 | 3145 |
| 579 | 20230905 | 094600 | 18932066600 | 23550 | 23400 | 23600 | 23350 | 6612 |
| 580 | 20230905 | 094500 | 18776718350 | 23350 | 23400 | 23450 | 23350 | 5424 |
| 581 | 20230905 | 094400 | 18649897750 | 23400 | 23450 | 23500 | 23400 | 5552 |
| 582 | 20230905 | 094300 | 18519727750 | 23450 | 23500 | 23550 | 23450 | 4926 |
| 583 | 20230905 | 094200 | 18404134400 | 23550 | 23500 | 23550 | 23500 | 2836 |
| 584 | 20230905 | 094100 | 18337418350 | 23500 | 23550 | 23600 | 23450 | 4030 |
| 585 | 20230905 | 094000 | 18242643400 | 23550 | 23500 | 23550 | 23500 | 1785 |
| 586 | 20230905 | 093900 | 18200640750 | 23550 | 23350 | 23600 | 23300 | 4266 |
| 587 | 20230905 | 093800 | 18100475700 | 23450 | 23550 | 23600 | 23300 | 21260 |
| 588 | 20230905 | 093700 | 17602690200 | 23550 | 23650 | 23650 | 23550 | 3283 |
| 589 | 20230905 | 093600 | 17525303750 | 23600 | 23550 | 23650 | 23500 | 4038 |
| 590 | 20230905 | 093500 | 17430108800 | 23550 | 23550 | 23600 | 23500 | 2445 |
| 591 | 20230905 | 093400 | 17372563700 | 23500 | 23600 | 23650 | 23450 | 9834 |
| 592 | 20230905 | 093300 | 17141403600 | 23600 | 23550 | 23650 | 23500 | 2487 |
| 593 | 20230905 | 093200 | 17082792450 | 23550 | 23550 | 23600 | 23500 | 8548 |
| 594 | 20230905 | 093100 | 16881647400 | 23550 | 23650 | 23650 | 23550 | 7246 |
| 595 | 20230905 | 093000 | 16710810550 | 23650 | 23600 | 23650 | 23600 | 3856 |
| 596 | 20230905 | 092900 | 16619785500 | 23600 | 23650 | 23700 | 23550 | 3621 |
| 597 | 20230905 | 092800 | 16534283700 | 23600 | 23600 | 23700 | 23550 | 8030 |
| 598 | 20230905 | 092700 | 16344912150 | 23600 | 23800 | 23800 | 23600 | 13488 |
| 599 | 20230905 | 092600 | 16025561950 | 23800 | 23750 | 23900 | 23750 | 4818 |
| 600 | 20230905 | 092500 | 15910819350 | 23750 | 23650 | 23900 | 23650 | 6279 |
| 601 | 20230905 | 092400 | 15761607100 | 23650 | 23900 | 23900 | 23650 | 14720 |
| 602 | 20230905 | 092300 | 15411810050 | 23900 | 23850 | 23900 | 23800 | 4120 |
| 603 | 20230905 | 092200 | 15313589950 | 23850 | 23900 | 24000 | 23850 | 7380 |
| 604 | 20230905 | 092100 | 15137343900 | 23900 | 23950 | 24000 | 23800 | 12067 |
| 605 | 20230905 | 092000 | 14848904700 | 24000 | 24050 | 24150 | 23950 | 3836 |
| 606 | 20230905 | 091900 | 14756744350 | 24000 | 24150 | 24150 | 24000 | 9205 |
| 607 | 20230905 | 091800 | 14535157450 | 24150 | 24050 | 24150 | 24050 | 8823 |
| 608 | 20230905 | 091700 | 14322621550 | 24050 | 24150 | 24150 | 23950 | 10555 |
| 609 | 20230905 | 091600 | 14069228950 | 24150 | 23950 | 24200 | 23900 | 12390 |
| 610 | 20230905 | 091500 | 13771117800 | 23950 | 24150 | 24150 | 23850 | 18402 |
| 611 | 20230905 | 091400 | 13329193500 | 24100 | 24250 | 24300 | 24000 | 27419 |
| 612 | 20230905 | 091300 | 12667413600 | 24250 | 23950 | 24450 | 23800 | 63190 |
| 613 | 20230905 | 091200 | 11134685200 | 24000 | 23950 | 24050 | 23600 | 32102 |
| 614 | 20230905 | 091100 | 10371544800 | 24050 | 24150 | 24150 | 23850 | 25029 |
| 615 | 20230905 | 091000 | 9770930900 | 24150 | 24150 | 24300 | 24150 | 17250 |
| 616 | 20230905 | 090900 | 9353230300 | 24150 | 24150 | 24200 | 24000 | 14844 |
| 617 | 20230905 | 090800 | 8995489400 | 24150 | 24100 | 24200 | 24000 | 15864 |
| 618 | 20230905 | 090700 | 8613316900 | 24100 | 24300 | 24350 | 23900 | 42454 |
| 619 | 20230905 | 090600 | 7588177350 | 24300 | 23600 | 24550 | 23500 | 112672 |
| 620 | 20230905 | 090500 | 4863506400 | 23550 | 23450 | 23700 | 23350 | 23103 |
| 621 | 20230905 | 090400 | 4320073200 | 23450 | 23350 | 23550 | 23300 | 28599 |
| 622 | 20230905 | 090300 | 3649943650 | 23350 | 23150 | 23400 | 23100 | 20336 |
| 623 | 20230905 | 090200 | 3175324850 | 23200 | 23000 | 23300 | 22950 | 27595 |
| 624 | 20230905 | 090100 | 2539167400 | 23000 | 23150 | 23350 | 22950 | 54728 |
| 625 | 20230905 | 090000 | 1274510200 | 23150 | 23400 | 23400 | 23150 | 53584 |