35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 3 | 20230911 | 192200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20230911 | 192100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20230911 | 192000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20230911 | 191900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20230911 | 191800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20230911 | 191700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20230911 | 191600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20230911 | 191500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20230911 | 191400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20230911 | 191300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20230911 | 191200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20230911 | 191100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20230911 | 191000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20230911 | 190900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20230911 | 190800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20230911 | 190700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20230911 | 190600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20230911 | 190500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20230911 | 190400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20230911 | 190300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20230911 | 190200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20230911 | 190100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20230911 | 190000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20230911 | 185900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20230911 | 185800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20230911 | 185700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20230911 | 185600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20230911 | 185500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20230911 | 185400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20230911 | 185300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 33 | 20230911 | 185200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20230911 | 185100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20230911 | 185000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20230911 | 184900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20230911 | 184800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20230911 | 184700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20230911 | 184600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20230911 | 184500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20230911 | 184400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20230911 | 184300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20230911 | 184200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20230911 | 184100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20230911 | 184000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20230911 | 183900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20230911 | 183800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20230911 | 183700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20230911 | 183600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20230911 | 183500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20230911 | 183400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20230911 | 183300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20230911 | 183200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20230911 | 183100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20230911 | 183000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20230911 | 182900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20230911 | 182800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20230911 | 182700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20230911 | 182600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20230911 | 182500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20230911 | 182400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20230911 | 182300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 63 | 20230911 | 182200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20230911 | 182100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20230911 | 182000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20230911 | 181900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20230911 | 181800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20230911 | 181700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20230911 | 181600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20230911 | 181500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20230911 | 181400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20230911 | 181300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20230911 | 181200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20230911 | 181100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20230911 | 181000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20230911 | 180900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20230911 | 180800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20230911 | 180700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20230911 | 180600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20230911 | 180500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20230911 | 180400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20230911 | 180300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20230911 | 180200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20230911 | 180100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20230911 | 180000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20230911 | 175900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20230911 | 175800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20230911 | 175700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20230911 | 175600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20230911 | 175500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20230911 | 175400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20230911 | 175300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 93 | 20230911 | 175200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20230911 | 175100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20230911 | 175000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20230911 | 174900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20230911 | 174800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20230911 | 174700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20230911 | 174600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20230911 | 174500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20230911 | 174400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20230911 | 174300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20230911 | 174200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20230911 | 174100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20230911 | 174000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20230911 | 173900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20230911 | 173800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20230911 | 173700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20230911 | 173600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20230911 | 173500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20230911 | 173400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20230911 | 173300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20230911 | 173200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20230911 | 173100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20230911 | 173000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20230911 | 172900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20230911 | 172800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20230911 | 172700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20230911 | 172600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20230911 | 172500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20230911 | 172400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20230911 | 172300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 123 | 20230911 | 172200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20230911 | 172100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20230911 | 172000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20230911 | 171900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20230911 | 171800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20230911 | 171700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20230911 | 171600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20230911 | 171500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20230911 | 171400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20230911 | 171300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20230911 | 171200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20230911 | 171100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20230911 | 171000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20230911 | 170900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20230911 | 170800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20230911 | 170700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20230911 | 170600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20230911 | 170500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20230911 | 170400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20230911 | 170300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20230911 | 170200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20230911 | 170100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20230911 | 170000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20230911 | 165900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20230911 | 165800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20230911 | 165700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20230911 | 165600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20230911 | 165500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20230911 | 165400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20230911 | 165300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 153 | 20230911 | 165200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20230911 | 165100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20230911 | 165000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20230911 | 164900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20230911 | 164800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20230911 | 164700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20230911 | 164600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20230911 | 164500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20230911 | 164400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20230911 | 164300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20230911 | 164200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20230911 | 164100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20230911 | 164000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20230911 | 163900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20230911 | 163800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20230911 | 163700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20230911 | 163600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20230911 | 163500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20230911 | 163400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20230911 | 163300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20230911 | 163200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20230911 | 163100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20230911 | 163000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20230911 | 162900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20230911 | 162800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20230911 | 162700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20230911 | 162600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20230911 | 162500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20230911 | 162400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20230911 | 162300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 183 | 20230911 | 162200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20230911 | 162100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20230911 | 162000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20230911 | 161900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20230911 | 161800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20230911 | 161700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20230911 | 161600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20230911 | 161500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20230911 | 161400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20230911 | 161300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20230911 | 161200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20230911 | 161100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20230911 | 161000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20230911 | 160900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20230911 | 160800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20230911 | 160700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20230911 | 160600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20230911 | 160500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20230911 | 160400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20230911 | 160300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20230911 | 160200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20230911 | 160100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20230911 | 160000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20230911 | 155900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20230911 | 155800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20230911 | 155700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20230911 | 155600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20230911 | 155500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20230911 | 155400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20230911 | 155300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 213 | 20230911 | 155200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20230911 | 155100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20230911 | 155000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20230911 | 154900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20230911 | 154800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20230911 | 154700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20230911 | 154600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20230911 | 154500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20230911 | 154400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20230911 | 154300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20230911 | 154200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20230911 | 154100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20230911 | 154000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20230911 | 153900 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20230911 | 153800 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20230911 | 153700 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20230911 | 153600 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20230911 | 153500 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20230911 | 153400 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20230911 | 153300 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20230911 | 153200 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20230911 | 153100 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20230911 | 153000 | 361292762100 | 40850 | 40850 | 40850 | 40850 | 65964 |
| 236 | 20230911 | 152900 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20230911 | 152800 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20230911 | 152700 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20230911 | 152600 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230911 | 152500 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230911 | 152400 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230911 | 152300 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 243 | 20230911 | 152200 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20230911 | 152100 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20230911 | 152000 | 358598132700 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20230911 | 151900 | 358598132700 | 40800 | 40750 | 40800 | 40700 | 13601 |
| 247 | 20230911 | 151800 | 358043725350 | 40800 | 40700 | 40800 | 40650 | 11465 |
| 248 | 20230911 | 151700 | 357576747850 | 40700 | 40750 | 40800 | 40700 | 6229 |
| 249 | 20230911 | 151600 | 357323131800 | 40750 | 40950 | 40950 | 40700 | 16400 |
| 250 | 20230911 | 151500 | 356652969750 | 40900 | 40850 | 40950 | 40800 | 15734 |
| 251 | 20230911 | 151400 | 356009369400 | 40800 | 40850 | 40900 | 40800 | 12771 |
| 252 | 20230911 | 151300 | 355487924150 | 40900 | 40850 | 40900 | 40800 | 9035 |
| 253 | 20230911 | 151200 | 355118669100 | 40900 | 40800 | 40950 | 40750 | 17060 |
| 254 | 20230911 | 151100 | 354421686150 | 40850 | 40650 | 40850 | 40650 | 19475 |
| 255 | 20230911 | 151000 | 353627811950 | 40700 | 40550 | 40700 | 40500 | 14634 |
| 256 | 20230911 | 150900 | 353033291950 | 40550 | 40350 | 40550 | 40300 | 6117 |
| 257 | 20230911 | 150800 | 352785997700 | 40350 | 40350 | 40450 | 40300 | 6049 |
| 258 | 20230911 | 150700 | 352541820750 | 40350 | 40450 | 40500 | 40300 | 9372 |
| 259 | 20230911 | 150600 | 352163357350 | 40450 | 40450 | 40550 | 40450 | 6269 |
| 260 | 20230911 | 150500 | 351909418700 | 40450 | 40650 | 40650 | 40400 | 14424 |
| 261 | 20230911 | 150400 | 351325318550 | 40600 | 40450 | 40650 | 40450 | 18943 |
| 262 | 20230911 | 150300 | 350556880750 | 40450 | 40200 | 40500 | 40200 | 20991 |
| 263 | 20230911 | 150200 | 349709422050 | 40200 | 40250 | 40250 | 40150 | 7393 |
| 264 | 20230911 | 150100 | 349412246450 | 40200 | 40300 | 40300 | 40200 | 6447 |
| 265 | 20230911 | 150000 | 349152830500 | 40300 | 40250 | 40300 | 40150 | 5508 |
| 266 | 20230911 | 145900 | 348931203950 | 40250 | 40350 | 40350 | 40150 | 7577 |
| 267 | 20230911 | 145800 | 348626374900 | 40300 | 40250 | 40350 | 40200 | 8869 |
| 268 | 20230911 | 145700 | 348269068150 | 40250 | 40000 | 40300 | 39950 | 12666 |
| 269 | 20230911 | 145600 | 347760761650 | 40000 | 40050 | 40050 | 39950 | 20879 |
| 270 | 20230911 | 145500 | 346925401600 | 40050 | 40150 | 40150 | 40050 | 8270 |
| 271 | 20230911 | 145400 | 346593871900 | 40150 | 40250 | 40300 | 40100 | 10193 |
| 272 | 20230911 | 145300 | 346184230350 | 40250 | 40350 | 40350 | 40150 | 12737 |
| 273 | 20230911 | 145200 | 345671450800 | 40350 | 40250 | 40400 | 40250 | 18530 |
| 274 | 20230911 | 145100 | 344924471150 | 40250 | 40150 | 40300 | 40150 | 18356 |
| 275 | 20230911 | 145000 | 344186280550 | 40200 | 40150 | 40200 | 40100 | 6012 |
| 276 | 20230911 | 144900 | 343944933400 | 40150 | 40150 | 40200 | 40100 | 4739 |
| 277 | 20230911 | 144800 | 343754688350 | 40200 | 40200 | 40200 | 40100 | 6491 |
| 278 | 20230911 | 144700 | 343494105350 | 40200 | 40150 | 40200 | 40100 | 5590 |
| 279 | 20230911 | 144600 | 343269734650 | 40150 | 39850 | 40250 | 39800 | 16025 |
| 280 | 20230911 | 144500 | 342626976900 | 39850 | 40100 | 40100 | 39850 | 12228 |
| 281 | 20230911 | 144400 | 342138219950 | 40100 | 40200 | 40200 | 40050 | 15302 |
| 282 | 20230911 | 144300 | 341524053550 | 40150 | 40150 | 40250 | 40100 | 11430 |
| 283 | 20230911 | 144200 | 341064727250 | 40100 | 39850 | 40200 | 39850 | 10990 |
| 284 | 20230911 | 144100 | 340624551350 | 39850 | 40050 | 40050 | 39800 | 14375 |
| 285 | 20230911 | 144000 | 340051037100 | 40050 | 40050 | 40250 | 40000 | 17605 |
| 286 | 20230911 | 143900 | 339344913750 | 40150 | 39850 | 40150 | 39850 | 20558 |
| 287 | 20230911 | 143800 | 338522710600 | 39850 | 40000 | 40000 | 39700 | 18902 |
| 288 | 20230911 | 143700 | 337769292400 | 40000 | 39900 | 40150 | 39900 | 28506 |
| 289 | 20230911 | 143600 | 336628502650 | 39900 | 39350 | 39900 | 39200 | 62487 |
| 290 | 20230911 | 143500 | 334159532600 | 39350 | 40000 | 40000 | 39250 | 86586 |
| 291 | 20230911 | 143400 | 330726604450 | 40000 | 40100 | 40200 | 40000 | 30547 |
| 292 | 20230911 | 143300 | 329502955850 | 40100 | 40450 | 40450 | 40100 | 25435 |
| 293 | 20230911 | 143200 | 328480191500 | 40400 | 40500 | 40650 | 40400 | 12291 |
| 294 | 20230911 | 143100 | 327981958700 | 40500 | 40400 | 40600 | 40400 | 7246 |
| 295 | 20230911 | 143000 | 327688720150 | 40400 | 40750 | 40750 | 40400 | 14335 |
| 296 | 20230911 | 142900 | 327108307400 | 40700 | 40600 | 40800 | 40550 | 15065 |
| 297 | 20230911 | 142800 | 326495506400 | 40650 | 40650 | 40750 | 40600 | 4141 |
| 298 | 20230911 | 142700 | 326327171350 | 40650 | 40350 | 40750 | 40350 | 9639 |
| 299 | 20230911 | 142600 | 325936778300 | 40400 | 40350 | 40500 | 40300 | 11304 |
| 300 | 20230911 | 142500 | 325480619850 | 40400 | 40450 | 40550 | 40300 | 9808 |
| 301 | 20230911 | 142400 | 325084339700 | 40400 | 40450 | 40500 | 40350 | 8494 |
| 302 | 20230911 | 142300 | 324740794600 | 40400 | 40700 | 40700 | 40350 | 17127 |
| 303 | 20230911 | 142200 | 324046995700 | 40700 | 40750 | 40850 | 40650 | 10221 |
| 304 | 20230911 | 142100 | 323630644550 | 40800 | 40750 | 41000 | 40700 | 13168 |
| 305 | 20230911 | 142000 | 323093427700 | 40750 | 40750 | 40850 | 40650 | 19143 |
| 306 | 20230911 | 141900 | 322312982450 | 40700 | 40750 | 40800 | 40600 | 12047 |
| 307 | 20230911 | 141800 | 321822828150 | 40750 | 40650 | 40750 | 40500 | 18731 |
| 308 | 20230911 | 141700 | 321061083750 | 40650 | 40500 | 40650 | 40300 | 27049 |
| 309 | 20230911 | 141600 | 319966727350 | 40400 | 40350 | 40550 | 40100 | 44160 |
| 310 | 20230911 | 141500 | 318187890550 | 40350 | 40350 | 40450 | 40200 | 48913 |
| 311 | 20230911 | 141400 | 316217269650 | 40300 | 40750 | 40800 | 40300 | 34318 |
| 312 | 20230911 | 141300 | 314827817450 | 40700 | 40850 | 40850 | 40400 | 53988 |
| 313 | 20230911 | 141200 | 312636946250 | 40850 | 41400 | 41450 | 40800 | 28844 |
| 314 | 20230911 | 141100 | 311450529700 | 41450 | 41300 | 41450 | 41300 | 9490 |
| 315 | 20230911 | 141000 | 311057789500 | 41350 | 41150 | 41350 | 41100 | 18981 |
| 316 | 20230911 | 140900 | 310275188000 | 41150 | 40800 | 41250 | 40750 | 28792 |
| 317 | 20230911 | 140800 | 309092573900 | 40800 | 40900 | 41000 | 40800 | 24417 |
| 318 | 20230911 | 140700 | 308094211100 | 40900 | 41000 | 41050 | 40850 | 29005 |
| 319 | 20230911 | 140600 | 306907350000 | 41000 | 41000 | 41200 | 41000 | 13692 |
| 320 | 20230911 | 140500 | 306344840400 | 41050 | 41100 | 41200 | 40950 | 23285 |
| 321 | 20230911 | 140400 | 305389231850 | 41100 | 41050 | 41200 | 40800 | 50231 |
| 322 | 20230911 | 140300 | 303330718650 | 41050 | 41400 | 41450 | 41050 | 36224 |
| 323 | 20230911 | 140200 | 301837495750 | 41400 | 41650 | 41650 | 41350 | 13747 |
| 324 | 20230911 | 140100 | 301267124250 | 41600 | 41700 | 41800 | 41550 | 17241 |
| 325 | 20230911 | 140000 | 300548384050 | 41600 | 41450 | 41650 | 41350 | 16401 |
| 326 | 20230911 | 135900 | 299868195200 | 41450 | 41300 | 41600 | 41250 | 15617 |
| 327 | 20230911 | 135800 | 299221741350 | 41300 | 41600 | 41600 | 41250 | 30754 |
| 328 | 20230911 | 135700 | 297948426650 | 41600 | 41250 | 41650 | 41150 | 41191 |
| 329 | 20230911 | 135600 | 296242830250 | 41250 | 41850 | 41900 | 41100 | 86188 |
| 330 | 20230911 | 135500 | 292670877950 | 41850 | 42200 | 42300 | 41850 | 31392 |
| 331 | 20230911 | 135400 | 291351755600 | 42250 | 42450 | 42500 | 42200 | 11058 |
| 332 | 20230911 | 135300 | 290883611300 | 42450 | 42350 | 42450 | 42300 | 6371 |
| 333 | 20230911 | 135200 | 290613677150 | 42350 | 42500 | 42550 | 42350 | 17278 |
| 334 | 20230911 | 135100 | 289879964350 | 42450 | 42350 | 42500 | 42350 | 9950 |
| 335 | 20230911 | 135000 | 289457908050 | 42350 | 42200 | 42400 | 42200 | 8557 |
| 336 | 20230911 | 134900 | 289096064950 | 42200 | 42150 | 42250 | 42100 | 6285 |
| 337 | 20230911 | 134800 | 288831068150 | 42150 | 42150 | 42200 | 42100 | 12339 |
| 338 | 20230911 | 134700 | 288310758900 | 42200 | 42150 | 42250 | 42100 | 13721 |
| 339 | 20230911 | 134600 | 287732044250 | 42150 | 42100 | 42200 | 42000 | 32526 |
| 340 | 20230911 | 134500 | 286364503300 | 42150 | 42200 | 42200 | 42100 | 29237 |
| 341 | 20230911 | 134400 | 285132612400 | 42200 | 42200 | 42300 | 42200 | 13390 |
| 342 | 20230911 | 134300 | 284567114450 | 42200 | 42300 | 42350 | 42200 | 16401 |
| 343 | 20230911 | 134200 | 283873950900 | 42300 | 42250 | 42450 | 42150 | 45392 |
| 344 | 20230911 | 134100 | 281955662500 | 42250 | 42500 | 42550 | 42250 | 36945 |
| 345 | 20230911 | 134000 | 280390456050 | 42500 | 42450 | 42700 | 42450 | 11172 |
| 346 | 20230911 | 133900 | 279914931700 | 42450 | 42700 | 42750 | 42450 | 56255 |
| 347 | 20230911 | 133800 | 277521074900 | 42750 | 43000 | 43050 | 42700 | 11434 |
| 348 | 20230911 | 133700 | 277031040750 | 43050 | 42950 | 43050 | 42950 | 2450 |
| 349 | 20230911 | 133600 | 276925688850 | 43000 | 42900 | 43050 | 42900 | 5190 |
| 350 | 20230911 | 133500 | 276702562050 | 42950 | 42800 | 42950 | 42750 | 8508 |
| 351 | 20230911 | 133400 | 276338183600 | 42800 | 42850 | 42850 | 42750 | 6445 |
| 352 | 20230911 | 133300 | 276062443300 | 42850 | 42700 | 42850 | 42650 | 12201 |
| 353 | 20230911 | 133200 | 275541381900 | 42700 | 42800 | 42900 | 42700 | 12572 |
| 354 | 20230911 | 133100 | 275003774600 | 42750 | 42900 | 42900 | 42600 | 48451 |
| 355 | 20230911 | 133000 | 272932915700 | 42900 | 42850 | 43050 | 42850 | 5468 |
| 356 | 20230911 | 132900 | 272698296300 | 42850 | 42950 | 43000 | 42850 | 14037 |
| 357 | 20230911 | 132800 | 272096137400 | 43000 | 43100 | 43150 | 42950 | 7268 |
| 358 | 20230911 | 132700 | 271783419550 | 43050 | 43050 | 43100 | 43050 | 2120 |
| 359 | 20230911 | 132600 | 271692087050 | 43050 | 43050 | 43100 | 43000 | 3880 |
| 360 | 20230911 | 132500 | 271525093700 | 43050 | 43150 | 43200 | 43050 | 11089 |
| 361 | 20230911 | 132400 | 271046975000 | 43150 | 43200 | 43200 | 43150 | 3669 |
| 362 | 20230911 | 132300 | 270888621050 | 43150 | 43150 | 43200 | 43100 | 1499 |
| 363 | 20230911 | 132200 | 270823954500 | 43100 | 43200 | 43250 | 43100 | 8854 |
| 364 | 20230911 | 132100 | 270441603650 | 43250 | 43300 | 43350 | 43200 | 5078 |
| 365 | 20230911 | 132000 | 270221894250 | 43300 | 43300 | 43400 | 43250 | 9303 |
| 366 | 20230911 | 131900 | 269818986700 | 43300 | 43200 | 43300 | 43150 | 3821 |
| 367 | 20230911 | 131800 | 269653818250 | 43250 | 43150 | 43250 | 43150 | 4530 |
| 368 | 20230911 | 131700 | 269458170850 | 43100 | 43150 | 43300 | 43050 | 4954 |
| 369 | 20230911 | 131600 | 269244371600 | 43050 | 43000 | 43150 | 43000 | 4257 |
| 370 | 20230911 | 131500 | 269061036450 | 43050 | 42900 | 43050 | 42850 | 7382 |
| 371 | 20230911 | 131400 | 268743988900 | 42900 | 42950 | 43000 | 42850 | 17532 |
| 372 | 20230911 | 131300 | 267991986000 | 42950 | 42950 | 43000 | 42900 | 7002 |
| 373 | 20230911 | 131200 | 267691418950 | 42950 | 43050 | 43050 | 42900 | 12094 |
| 374 | 20230911 | 131100 | 267171776000 | 43000 | 42950 | 43050 | 42900 | 17873 |
| 375 | 20230911 | 131000 | 266404250350 | 43000 | 43200 | 43300 | 42950 | 35553 |
| 376 | 20230911 | 130900 | 264871925550 | 43250 | 43200 | 43300 | 43200 | 7581 |
| 377 | 20230911 | 130800 | 264544142400 | 43200 | 43150 | 43250 | 43100 | 9286 |
| 378 | 20230911 | 130700 | 264143317450 | 43200 | 43050 | 43250 | 43000 | 19447 |
| 379 | 20230911 | 130600 | 263305810450 | 43050 | 43600 | 43650 | 43000 | 54779 |
| 380 | 20230911 | 130500 | 260934007400 | 43600 | 43450 | 43600 | 43400 | 6366 |
| 381 | 20230911 | 130400 | 260657017500 | 43450 | 43350 | 43550 | 43300 | 14071 |
| 382 | 20230911 | 130300 | 260046561950 | 43350 | 43450 | 43500 | 43250 | 24046 |
| 383 | 20230911 | 130200 | 259003992750 | 43500 | 43500 | 43600 | 43300 | 22327 |
| 384 | 20230911 | 130100 | 258035007250 | 43450 | 43650 | 43750 | 43450 | 30716 |
| 385 | 20230911 | 130000 | 256696038300 | 43650 | 44000 | 44000 | 43600 | 37583 |
| 386 | 20230911 | 125900 | 255050235850 | 43950 | 44150 | 44200 | 43900 | 24206 |
| 387 | 20230911 | 125800 | 253984472350 | 44150 | 43900 | 44350 | 43900 | 36192 |
| 388 | 20230911 | 125700 | 252387456800 | 43900 | 43950 | 44000 | 43800 | 10114 |
| 389 | 20230911 | 125600 | 251943497700 | 43900 | 44050 | 44150 | 43800 | 35662 |
| 390 | 20230911 | 125500 | 250374995500 | 44050 | 44000 | 44100 | 43950 | 14888 |
| 391 | 20230911 | 125400 | 249719963500 | 44000 | 44150 | 44150 | 43900 | 42815 |
| 392 | 20230911 | 125300 | 247835595850 | 44150 | 44150 | 44350 | 44100 | 53663 |
| 393 | 20230911 | 125200 | 245460569500 | 44150 | 44100 | 44350 | 44050 | 67445 |
| 394 | 20230911 | 125100 | 242476952400 | 44100 | 43900 | 44100 | 43850 | 75050 |
| 395 | 20230911 | 125000 | 239176202200 | 43900 | 43800 | 43900 | 43700 | 12518 |
| 396 | 20230911 | 124900 | 238627814250 | 43800 | 43600 | 43800 | 43600 | 6827 |
| 397 | 20230911 | 124800 | 238329246500 | 43600 | 43650 | 43700 | 43600 | 3071 |
| 398 | 20230911 | 124700 | 238195252250 | 43650 | 43750 | 43750 | 43650 | 2890 |
| 399 | 20230911 | 124600 | 238068982050 | 43750 | 43700 | 43750 | 43650 | 2557 |
| 400 | 20230911 | 124500 | 237957191150 | 43700 | 43700 | 43750 | 43650 | 6175 |
| 401 | 20230911 | 124400 | 237687335050 | 43700 | 43800 | 43800 | 43650 | 3786 |
| 402 | 20230911 | 124300 | 237521778600 | 43750 | 43800 | 43850 | 43750 | 10170 |
| 403 | 20230911 | 124200 | 237076450050 | 43800 | 43500 | 43800 | 43500 | 15020 |
| 404 | 20230911 | 124100 | 236420576450 | 43550 | 43550 | 43600 | 43500 | 2273 |
| 405 | 20230911 | 124000 | 236321647450 | 43500 | 43500 | 43600 | 43450 | 4557 |
| 406 | 20230911 | 123900 | 236123350500 | 43450 | 43500 | 43500 | 43450 | 6669 |
| 407 | 20230911 | 123800 | 235833495350 | 43500 | 43500 | 43550 | 43450 | 5032 |
| 408 | 20230911 | 123700 | 235614579050 | 43500 | 43550 | 43600 | 43450 | 9836 |
| 409 | 20230911 | 123600 | 235186605250 | 43550 | 43650 | 43700 | 43550 | 8036 |
| 410 | 20230911 | 123500 | 234836051900 | 43650 | 43650 | 43700 | 43600 | 4474 |
| 411 | 20230911 | 123400 | 234640721650 | 43650 | 43700 | 43750 | 43650 | 4669 |
| 412 | 20230911 | 123300 | 234436702300 | 43750 | 43800 | 43850 | 43700 | 7553 |
| 413 | 20230911 | 123200 | 234106112600 | 43800 | 43750 | 43850 | 43750 | 5958 |
| 414 | 20230911 | 123100 | 233845009150 | 43800 | 43750 | 43850 | 43650 | 8651 |
| 415 | 20230911 | 123000 | 233466710100 | 43750 | 43700 | 43800 | 43650 | 8628 |
| 416 | 20230911 | 122900 | 233089334550 | 43700 | 43600 | 43800 | 43550 | 9402 |
| 417 | 20230911 | 122800 | 232678859200 | 43650 | 43650 | 43700 | 43600 | 3699 |
| 418 | 20230911 | 122700 | 232517354800 | 43700 | 43500 | 43700 | 43500 | 3380 |
| 419 | 20230911 | 122600 | 232369887500 | 43500 | 43550 | 43600 | 43450 | 12428 |
| 420 | 20230911 | 122500 | 231829089050 | 43550 | 43750 | 43800 | 43550 | 12875 |
| 421 | 20230911 | 122400 | 231266934450 | 43750 | 43700 | 43800 | 43700 | 9090 |
| 422 | 20230911 | 122300 | 230869216150 | 43700 | 43900 | 43900 | 43700 | 22694 |
| 423 | 20230911 | 122200 | 229875053200 | 43900 | 43950 | 43950 | 43850 | 18800 |
| 424 | 20230911 | 122100 | 229049691700 | 43950 | 43800 | 43950 | 43800 | 52179 |
| 425 | 20230911 | 122000 | 226759179500 | 43750 | 43750 | 43800 | 43750 | 8520 |
| 426 | 20230911 | 121900 | 226386382200 | 43800 | 43700 | 43800 | 43700 | 4895 |
| 427 | 20230911 | 121800 | 226172164600 | 43750 | 43700 | 43800 | 43700 | 8738 |
| 428 | 20230911 | 121700 | 225789799650 | 43700 | 43700 | 43750 | 43650 | 7558 |
| 429 | 20230911 | 121600 | 225459522900 | 43700 | 43750 | 43750 | 43650 | 12086 |
| 430 | 20230911 | 121500 | 224931177600 | 43750 | 43700 | 43750 | 43650 | 18322 |
| 431 | 20230911 | 121400 | 224130397050 | 43700 | 43600 | 43700 | 43550 | 10738 |
| 432 | 20230911 | 121300 | 223661812000 | 43550 | 43650 | 43650 | 43550 | 4884 |
| 433 | 20230911 | 121200 | 223448809950 | 43600 | 43600 | 43650 | 43550 | 5292 |
| 434 | 20230911 | 121100 | 223218118200 | 43550 | 43450 | 43650 | 43400 | 22607 |
| 435 | 20230911 | 121000 | 222233189950 | 43450 | 43450 | 43450 | 43400 | 2766 |
| 436 | 20230911 | 120900 | 222113057600 | 43400 | 43500 | 43550 | 43400 | 5863 |
| 437 | 20230911 | 120800 | 221858166300 | 43550 | 43550 | 43550 | 43500 | 3113 |
| 438 | 20230911 | 120700 | 221722710600 | 43500 | 43600 | 43600 | 43500 | 6520 |
| 439 | 20230911 | 120600 | 221438762150 | 43600 | 43600 | 43600 | 43550 | 7593 |
| 440 | 20230911 | 120500 | 221107774950 | 43600 | 43500 | 43650 | 43450 | 20276 |
| 441 | 20230911 | 120400 | 220224438800 | 43500 | 43450 | 43500 | 43400 | 2898 |
| 442 | 20230911 | 120300 | 220098518200 | 43400 | 43400 | 43500 | 43350 | 4758 |
| 443 | 20230911 | 120200 | 219891942750 | 43400 | 43450 | 43450 | 43350 | 1941 |
| 444 | 20230911 | 120100 | 219807730150 | 43500 | 43450 | 43500 | 43350 | 7624 |
| 445 | 20230911 | 120000 | 219476607950 | 43500 | 43400 | 43500 | 43400 | 3873 |
| 446 | 20230911 | 115900 | 219308249850 | 43450 | 43450 | 43450 | 43350 | 2522 |
| 447 | 20230911 | 115800 | 219198799900 | 43450 | 43450 | 43500 | 43400 | 4945 |
| 448 | 20230911 | 115700 | 218984002400 | 43500 | 43550 | 43600 | 43450 | 9025 |
| 449 | 20230911 | 115600 | 218591112200 | 43550 | 43550 | 43600 | 43500 | 23130 |
| 450 | 20230911 | 115500 | 217583335900 | 43550 | 43450 | 43550 | 43400 | 18725 |
| 451 | 20230911 | 115400 | 216769149350 | 43400 | 43200 | 43500 | 43200 | 29331 |
| 452 | 20230911 | 115300 | 215496132550 | 43300 | 43200 | 43300 | 43200 | 7740 |
| 453 | 20230911 | 115200 | 215161270150 | 43200 | 43150 | 43250 | 43150 | 606 |
| 454 | 20230911 | 115100 | 215135078600 | 43150 | 43200 | 43250 | 43150 | 4671 |
| 455 | 20230911 | 115000 | 214933242000 | 43250 | 43300 | 43300 | 43200 | 2047 |
| 456 | 20230911 | 114900 | 214844674050 | 43300 | 43150 | 43350 | 43150 | 8087 |
| 457 | 20230911 | 114800 | 214494693100 | 43150 | 43200 | 43250 | 43150 | 2519 |
| 458 | 20230911 | 114700 | 214385980500 | 43200 | 43200 | 43250 | 43150 | 4296 |
| 459 | 20230911 | 114600 | 214200426400 | 43250 | 43250 | 43250 | 43200 | 2503 |
| 460 | 20230911 | 114500 | 214092225350 | 43200 | 43200 | 43250 | 43150 | 2377 |
| 461 | 20230911 | 114400 | 213989497500 | 43200 | 43000 | 43250 | 42950 | 7425 |
| 462 | 20230911 | 114300 | 213669447250 | 43000 | 43200 | 43250 | 43000 | 8345 |
| 463 | 20230911 | 114200 | 213309989150 | 43250 | 43250 | 43300 | 43200 | 5680 |
| 464 | 20230911 | 114100 | 213064416150 | 43300 | 43300 | 43300 | 43250 | 1894 |
| 465 | 20230911 | 114000 | 212982427950 | 43250 | 43250 | 43350 | 43250 | 4007 |
| 466 | 20230911 | 113900 | 212808944250 | 43300 | 43250 | 43350 | 43250 | 5572 |
| 467 | 20230911 | 113800 | 212567712150 | 43300 | 43150 | 43300 | 43100 | 6999 |
| 468 | 20230911 | 113700 | 212265293500 | 43150 | 43200 | 43200 | 43100 | 3139 |
| 469 | 20230911 | 113600 | 212129827200 | 43200 | 43150 | 43200 | 43150 | 2446 |
| 470 | 20230911 | 113500 | 212024180550 | 43200 | 43150 | 43200 | 43150 | 2541 |
| 471 | 20230911 | 113400 | 211914470100 | 43150 | 43250 | 43250 | 43150 | 3365 |
| 472 | 20230911 | 113300 | 211769177950 | 43250 | 43200 | 43250 | 43200 | 2944 |
| 473 | 20230911 | 113200 | 211641967500 | 43200 | 43300 | 43300 | 43200 | 6811 |
| 474 | 20230911 | 113100 | 211347377950 | 43300 | 43100 | 43300 | 43050 | 8412 |
| 475 | 20230911 | 113000 | 210983997000 | 43100 | 43100 | 43150 | 43050 | 1950 |
| 476 | 20230911 | 112900 | 210899931900 | 43050 | 43000 | 43150 | 42850 | 10255 |
| 477 | 20230911 | 112800 | 210459097400 | 42950 | 42950 | 43000 | 42950 | 2550 |
| 478 | 20230911 | 112700 | 210349530200 | 42950 | 43000 | 43050 | 42950 | 6594 |
| 479 | 20230911 | 112600 | 210065971750 | 43050 | 43050 | 43100 | 43000 | 2504 |
| 480 | 20230911 | 112500 | 209958181100 | 43100 | 43050 | 43100 | 43000 | 2824 |
| 481 | 20230911 | 112400 | 209836632900 | 43050 | 43050 | 43100 | 43000 | 5579 |
| 482 | 20230911 | 112300 | 209596388950 | 43050 | 43100 | 43100 | 43050 | 4526 |
| 483 | 20230911 | 112200 | 209401434050 | 43100 | 42900 | 43100 | 42900 | 13663 |
| 484 | 20230911 | 112100 | 208813601150 | 42900 | 42850 | 42900 | 42800 | 3040 |
| 485 | 20230911 | 112000 | 208683219700 | 42850 | 42850 | 42850 | 42800 | 1216 |
| 486 | 20230911 | 111900 | 208631143650 | 42800 | 42850 | 42900 | 42800 | 2033 |
| 487 | 20230911 | 111800 | 208543989850 | 42850 | 42950 | 42950 | 42850 | 2202 |
| 488 | 20230911 | 111700 | 208449494950 | 42950 | 43000 | 43000 | 42850 | 1737 |
| 489 | 20230911 | 111600 | 208374958400 | 43000 | 42750 | 43000 | 42750 | 4708 |
| 490 | 20230911 | 111500 | 208173137200 | 42750 | 42700 | 42800 | 42700 | 2144 |
| 491 | 20230911 | 111400 | 208081445250 | 42700 | 42800 | 42850 | 42700 | 5158 |
| 492 | 20230911 | 111300 | 207861056350 | 42800 | 42900 | 42900 | 42800 | 9946 |
| 493 | 20230911 | 111200 | 207434876200 | 42900 | 42900 | 42950 | 42850 | 6056 |
| 494 | 20230911 | 111100 | 207175061200 | 42850 | 42850 | 42900 | 42800 | 7139 |
| 495 | 20230911 | 111000 | 206869017900 | 42850 | 42750 | 42850 | 42700 | 6489 |
| 496 | 20230911 | 110900 | 206591249700 | 42750 | 42650 | 42750 | 42600 | 5124 |
| 497 | 20230911 | 110800 | 206372600650 | 42650 | 42700 | 42700 | 42600 | 7760 |
| 498 | 20230911 | 110700 | 206041830050 | 42650 | 42700 | 42700 | 42650 | 9430 |
| 499 | 20230911 | 110600 | 205639547200 | 42650 | 42750 | 42750 | 42600 | 8241 |
| 500 | 20230911 | 110500 | 205287759900 | 42700 | 42550 | 42750 | 42500 | 40184 |
| 501 | 20230911 | 110400 | 203578100600 | 42550 | 42700 | 42750 | 42550 | 18507 |
| 502 | 20230911 | 110300 | 202789075150 | 42700 | 42850 | 42850 | 42650 | 49297 |
| 503 | 20230911 | 110200 | 200681943650 | 42850 | 42850 | 42900 | 42800 | 11763 |
| 504 | 20230911 | 110100 | 200177968800 | 42900 | 42900 | 43000 | 42850 | 7545 |
| 505 | 20230911 | 110000 | 199854262400 | 42900 | 42850 | 43050 | 42850 | 14393 |
| 506 | 20230911 | 105900 | 199236662550 | 42900 | 42950 | 42950 | 42850 | 12055 |
| 507 | 20230911 | 105800 | 198719864800 | 42900 | 43100 | 43100 | 42900 | 18835 |
| 508 | 20230911 | 105700 | 197910904100 | 43050 | 43100 | 43150 | 43000 | 9515 |
| 509 | 20230911 | 105600 | 197501122200 | 43150 | 43050 | 43150 | 43000 | 3629 |
| 510 | 20230911 | 105500 | 197344830450 | 43050 | 43000 | 43050 | 43000 | 3602 |
| 511 | 20230911 | 105400 | 197189899400 | 43000 | 43050 | 43100 | 43000 | 6173 |
| 512 | 20230911 | 105300 | 196924364700 | 43050 | 43200 | 43200 | 43000 | 7205 |
| 513 | 20230911 | 105200 | 196614062750 | 43150 | 43350 | 43350 | 43050 | 11943 |
| 514 | 20230911 | 105100 | 196097749850 | 43350 | 43350 | 43400 | 43300 | 5718 |
| 515 | 20230911 | 105000 | 195850008400 | 43350 | 43300 | 43400 | 43300 | 2899 |
| 516 | 20230911 | 104900 | 195724351900 | 43350 | 43350 | 43400 | 43300 | 7684 |
| 517 | 20230911 | 104800 | 195391243850 | 43350 | 43350 | 43350 | 43300 | 7486 |
| 518 | 20230911 | 104700 | 195066829800 | 43350 | 43250 | 43350 | 43200 | 8406 |
| 519 | 20230911 | 104600 | 194703060900 | 43250 | 43250 | 43250 | 43200 | 6292 |
| 520 | 20230911 | 104500 | 194430986400 | 43250 | 43150 | 43300 | 43100 | 10392 |
| 521 | 20230911 | 104400 | 193982098500 | 43100 | 43050 | 43150 | 43050 | 5107 |
| 522 | 20230911 | 104300 | 193762103350 | 43100 | 43100 | 43150 | 43050 | 5872 |
| 523 | 20230911 | 104200 | 193509025200 | 43100 | 43000 | 43100 | 43000 | 7629 |
| 524 | 20230911 | 104100 | 193180553100 | 43000 | 42850 | 43050 | 42850 | 10584 |
| 525 | 20230911 | 104000 | 192726186100 | 42850 | 43200 | 43200 | 42850 | 40749 |
| 526 | 20230911 | 103900 | 190973689400 | 43200 | 43250 | 43250 | 43150 | 7847 |
| 527 | 20230911 | 103800 | 190634670700 | 43250 | 43350 | 43350 | 43200 | 4184 |
| 528 | 20230911 | 103700 | 190453605700 | 43300 | 43350 | 43450 | 43300 | 6582 |
| 529 | 20230911 | 103600 | 190168286000 | 43300 | 43250 | 43400 | 43200 | 7314 |
| 530 | 20230911 | 103500 | 189851454050 | 43250 | 43250 | 43250 | 43150 | 4521 |
| 531 | 20230911 | 103400 | 189656139550 | 43200 | 43250 | 43250 | 43200 | 2923 |
| 532 | 20230911 | 103300 | 189529803800 | 43200 | 43250 | 43300 | 43150 | 8318 |
| 533 | 20230911 | 103200 | 189170271700 | 43200 | 42950 | 43250 | 42950 | 22510 |
| 534 | 20230911 | 103100 | 188200740050 | 42950 | 43100 | 43250 | 42950 | 42331 |
| 535 | 20230911 | 103000 | 186379014200 | 43050 | 43300 | 43400 | 43050 | 27725 |
| 536 | 20230911 | 102900 | 185181292050 | 43300 | 43250 | 43400 | 43250 | 10300 |
| 537 | 20230911 | 102800 | 184735177050 | 43300 | 43300 | 43450 | 43250 | 15791 |
| 538 | 20230911 | 102700 | 184050879900 | 43350 | 43650 | 43650 | 43300 | 14171 |
| 539 | 20230911 | 102600 | 183434550650 | 43650 | 43650 | 43700 | 43550 | 12048 |
| 540 | 20230911 | 102500 | 182908836250 | 43650 | 43750 | 43900 | 43400 | 24365 |
| 541 | 20230911 | 102400 | 181843987750 | 43750 | 43200 | 43750 | 43200 | 23198 |
| 542 | 20230911 | 102300 | 180838871600 | 43200 | 43450 | 43500 | 43200 | 40488 |
| 543 | 20230911 | 102200 | 179083835050 | 43500 | 43550 | 43550 | 43450 | 5634 |
| 544 | 20230911 | 102100 | 178838843550 | 43500 | 43600 | 43650 | 43450 | 9391 |
| 545 | 20230911 | 102000 | 178430174400 | 43600 | 43500 | 43650 | 43450 | 8271 |
| 546 | 20230911 | 101900 | 178070294750 | 43500 | 43500 | 43550 | 43450 | 7449 |
| 547 | 20230911 | 101800 | 177746353850 | 43500 | 43600 | 43600 | 43450 | 7914 |
| 548 | 20230911 | 101700 | 177402036000 | 43600 | 43650 | 43700 | 43550 | 4054 |
| 549 | 20230911 | 101600 | 177225213500 | 43650 | 43500 | 43700 | 43450 | 10800 |
| 550 | 20230911 | 101500 | 176755275600 | 43500 | 43750 | 43750 | 43500 | 15399 |
| 551 | 20230911 | 101400 | 176084270350 | 43700 | 43900 | 43950 | 43650 | 16920 |
| 552 | 20230911 | 101300 | 175343360750 | 43900 | 43900 | 44050 | 43650 | 20241 |
| 553 | 20230911 | 101200 | 174454705950 | 43950 | 43700 | 44050 | 43650 | 41919 |
| 554 | 20230911 | 101100 | 172613565600 | 43750 | 43800 | 43800 | 43650 | 6221 |
| 555 | 20230911 | 101000 | 172341382850 | 43750 | 43750 | 43800 | 43700 | 7492 |
| 556 | 20230911 | 100900 | 172013571850 | 43750 | 43800 | 43850 | 43650 | 12507 |
| 557 | 20230911 | 100800 | 171466299000 | 43800 | 43700 | 43900 | 43600 | 16333 |
| 558 | 20230911 | 100700 | 170751585100 | 43700 | 43750 | 44000 | 43650 | 42458 |
| 559 | 20230911 | 100600 | 168888500850 | 43750 | 43650 | 43800 | 43500 | 16795 |
| 560 | 20230911 | 100500 | 168154580000 | 43700 | 43450 | 43700 | 43350 | 13354 |
| 561 | 20230911 | 100400 | 167572901600 | 43450 | 43400 | 43500 | 43300 | 9536 |
| 562 | 20230911 | 100300 | 167159159400 | 43400 | 43600 | 43600 | 43400 | 13616 |
| 563 | 20230911 | 100200 | 166566826950 | 43550 | 43650 | 43650 | 43500 | 13680 |
| 564 | 20230911 | 100100 | 165970937550 | 43650 | 43450 | 43650 | 43450 | 9781 |
| 565 | 20230911 | 100000 | 165544868800 | 43500 | 43350 | 43500 | 43250 | 17619 |
| 566 | 20230911 | 095900 | 164780701600 | 43300 | 43400 | 43400 | 43300 | 11162 |
| 567 | 20230911 | 095800 | 164296958600 | 43400 | 43550 | 43600 | 43300 | 15047 |
| 568 | 20230911 | 095700 | 163643547400 | 43550 | 43650 | 43650 | 43500 | 11292 |
| 569 | 20230911 | 095600 | 163151435250 | 43550 | 43600 | 43750 | 43200 | 31061 |
| 570 | 20230911 | 095500 | 161802148550 | 43600 | 43500 | 43750 | 43500 | 16346 |
| 571 | 20230911 | 095400 | 161088759250 | 43500 | 43300 | 43550 | 43250 | 17264 |
| 572 | 20230911 | 095300 | 160339674350 | 43300 | 43350 | 43450 | 43250 | 24827 |
| 573 | 20230911 | 095200 | 159263377800 | 43400 | 43750 | 43800 | 43350 | 43746 |
| 574 | 20230911 | 095100 | 157357365950 | 43750 | 43400 | 43800 | 43400 | 41235 |
| 575 | 20230911 | 095000 | 155557438100 | 43450 | 44000 | 44000 | 43250 | 90672 |
| 576 | 20230911 | 094900 | 151606426100 | 43900 | 44000 | 44050 | 43750 | 45128 |
| 577 | 20230911 | 094800 | 149625736700 | 44050 | 44500 | 44600 | 43700 | 113233 |
| 578 | 20230911 | 094700 | 144647113800 | 44600 | 44450 | 44800 | 43850 | 226012 |
| 579 | 20230911 | 094600 | 134608071400 | 44400 | 43850 | 44500 | 43800 | 252640 |
| 580 | 20230911 | 094500 | 123438110750 | 43850 | 43550 | 43900 | 43500 | 70445 |
| 581 | 20230911 | 094400 | 120355955000 | 43550 | 43600 | 43650 | 43500 | 20051 |
| 582 | 20230911 | 094300 | 119482362600 | 43600 | 43650 | 43700 | 43400 | 17148 |
| 583 | 20230911 | 094200 | 118735083200 | 43650 | 43350 | 43800 | 43250 | 50393 |
| 584 | 20230911 | 094100 | 116538470900 | 43350 | 43400 | 43500 | 43250 | 22784 |
| 585 | 20230911 | 094000 | 115550240750 | 43450 | 43300 | 43450 | 43200 | 24390 |
| 586 | 20230911 | 093900 | 114494072550 | 43350 | 43500 | 43650 | 43300 | 39682 |
| 587 | 20230911 | 093800 | 112768753500 | 43500 | 43600 | 43750 | 43350 | 75982 |
| 588 | 20230911 | 093700 | 109453628900 | 43600 | 43450 | 43600 | 43150 | 71386 |
| 589 | 20230911 | 093600 | 106350998800 | 43450 | 43150 | 43450 | 43100 | 39796 |
| 590 | 20230911 | 093500 | 104627759300 | 43150 | 42900 | 43200 | 42800 | 31609 |
| 591 | 20230911 | 093400 | 103266729000 | 42850 | 42550 | 42950 | 42550 | 16818 |
| 592 | 20230911 | 093300 | 102547710350 | 42600 | 42700 | 42750 | 42550 | 32148 |
| 593 | 20230911 | 093200 | 101178248100 | 42700 | 42800 | 42800 | 42700 | 11784 |
| 594 | 20230911 | 093100 | 100674755850 | 42700 | 42900 | 42950 | 42650 | 20208 |
| 595 | 20230911 | 093000 | 99810453550 | 42900 | 43200 | 43200 | 42900 | 17394 |
| 596 | 20230911 | 092900 | 99062044650 | 43200 | 43050 | 43200 | 43000 | 18539 |
| 597 | 20230911 | 092800 | 98263170150 | 43100 | 42750 | 43100 | 42700 | 34822 |
| 598 | 20230911 | 092700 | 96769159350 | 42750 | 42850 | 42900 | 42750 | 8973 |
| 599 | 20230911 | 092600 | 96385049300 | 42850 | 42900 | 42950 | 42750 | 15485 |
| 600 | 20230911 | 092500 | 95721120850 | 42950 | 42750 | 42950 | 42750 | 27178 |
| 601 | 20230911 | 092400 | 94555930000 | 42800 | 42600 | 42850 | 42500 | 30802 |
| 602 | 20230911 | 092300 | 93242409050 | 42600 | 42600 | 42750 | 42600 | 26243 |
| 603 | 20230911 | 092200 | 92123259250 | 42600 | 42550 | 42650 | 42550 | 25524 |
| 604 | 20230911 | 092100 | 91036515250 | 42600 | 42600 | 42850 | 42500 | 60744 |
| 605 | 20230911 | 092000 | 88446827400 | 42600 | 43300 | 43350 | 42550 | 57045 |
| 606 | 20230911 | 091900 | 85998093200 | 43250 | 43450 | 43500 | 43250 | 21252 |
| 607 | 20230911 | 091800 | 85076548600 | 43450 | 43100 | 43500 | 43050 | 37452 |
| 608 | 20230911 | 091700 | 83452654450 | 43150 | 43150 | 43200 | 42850 | 63283 |
| 609 | 20230911 | 091600 | 80730041050 | 43150 | 43450 | 43550 | 43150 | 53913 |
| 610 | 20230911 | 091500 | 78393425550 | 43400 | 43650 | 43700 | 43200 | 68045 |
| 611 | 20230911 | 091400 | 75437269850 | 43700 | 43750 | 43850 | 43450 | 93447 |
| 612 | 20230911 | 091300 | 71358445500 | 43850 | 43400 | 43900 | 43350 | 143784 |
| 613 | 20230911 | 091200 | 65078372750 | 43400 | 43400 | 43500 | 42950 | 67252 |
| 614 | 20230911 | 091100 | 62174454450 | 43400 | 43100 | 43600 | 43050 | 146383 |
| 615 | 20230911 | 091000 | 55823241300 | 43050 | 42850 | 43100 | 42750 | 66281 |
| 616 | 20230911 | 090900 | 52977289900 | 42850 | 42600 | 42900 | 42550 | 50535 |
| 617 | 20230911 | 090800 | 50817496000 | 42600 | 42550 | 42650 | 42500 | 36765 |
| 618 | 20230911 | 090700 | 49251558050 | 42550 | 42900 | 43000 | 42500 | 98911 |
| 619 | 20230911 | 090600 | 45014817950 | 42900 | 42350 | 42900 | 42100 | 111534 |
| 620 | 20230911 | 090500 | 40269097550 | 42300 | 42250 | 42600 | 42150 | 50742 |
| 621 | 20230911 | 090400 | 38115086850 | 42200 | 42700 | 42800 | 42200 | 89427 |
| 622 | 20230911 | 090300 | 34317757450 | 42700 | 42850 | 42900 | 42400 | 118892 |
| 623 | 20230911 | 090200 | 29250635850 | 42900 | 43800 | 43800 | 42500 | 197249 |
| 624 | 20230911 | 090100 | 20747642800 | 43800 | 42500 | 44000 | 42450 | 243374 |
| 625 | 20230911 | 090000 | 10204520500 | 42550 | 42850 | 42900 | 42400 | 238522 |