32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 3 | 20230905 | 190100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20230905 | 190000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20230905 | 185900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20230905 | 185800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20230905 | 185700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20230905 | 185600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20230905 | 185500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20230905 | 185400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20230905 | 185300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20230905 | 185200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20230905 | 185100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20230905 | 185000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20230905 | 184900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20230905 | 184800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20230905 | 184700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20230905 | 184600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20230905 | 184500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20230905 | 184400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20230905 | 184300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20230905 | 184200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20230905 | 184100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20230905 | 184000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20230905 | 183900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20230905 | 183800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20230905 | 183700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20230905 | 183600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20230905 | 183500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20230905 | 183400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20230905 | 183300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20230905 | 183200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 33 | 20230905 | 183100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20230905 | 183000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20230905 | 182900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20230905 | 182800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20230905 | 182700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20230905 | 182600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20230905 | 182500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20230905 | 182400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20230905 | 182300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20230905 | 182200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20230905 | 182100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20230905 | 182000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20230905 | 181900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20230905 | 181800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20230905 | 181700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20230905 | 181600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20230905 | 181500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20230905 | 181400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20230905 | 181300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20230905 | 181200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20230905 | 181100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20230905 | 181000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20230905 | 180900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20230905 | 180800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20230905 | 180700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20230905 | 180600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20230905 | 180500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20230905 | 180400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20230905 | 180300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20230905 | 180200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 63 | 20230905 | 180100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20230905 | 180000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20230905 | 175900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20230905 | 175800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20230905 | 175700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20230905 | 175600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20230905 | 175500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20230905 | 175400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20230905 | 175300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20230905 | 175200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20230905 | 175100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20230905 | 175000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20230905 | 174900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20230905 | 174800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20230905 | 174700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20230905 | 174600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20230905 | 174500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20230905 | 174400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20230905 | 174300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20230905 | 174200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20230905 | 174100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20230905 | 174000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20230905 | 173900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20230905 | 173800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20230905 | 173700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20230905 | 173600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20230905 | 173500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20230905 | 173400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20230905 | 173300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20230905 | 173200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 93 | 20230905 | 173100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20230905 | 173000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20230905 | 172900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20230905 | 172800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20230905 | 172700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20230905 | 172600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20230905 | 172500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20230905 | 172400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20230905 | 172300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20230905 | 172200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20230905 | 172100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20230905 | 172000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20230905 | 171900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20230905 | 171800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20230905 | 171700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20230905 | 171600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20230905 | 171500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20230905 | 171400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20230905 | 171300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20230905 | 171200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20230905 | 171100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20230905 | 171000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20230905 | 170900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20230905 | 170800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20230905 | 170700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20230905 | 170600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20230905 | 170500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20230905 | 170400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20230905 | 170300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20230905 | 170200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 123 | 20230905 | 170100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20230905 | 170000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20230905 | 165900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20230905 | 165800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20230905 | 165700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20230905 | 165600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20230905 | 165500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20230905 | 165400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20230905 | 165300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20230905 | 165200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20230905 | 165100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20230905 | 165000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20230905 | 164900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20230905 | 164800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20230905 | 164700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20230905 | 164600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20230905 | 164500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20230905 | 164400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20230905 | 164300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20230905 | 164200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20230905 | 164100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20230905 | 164000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20230905 | 163900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20230905 | 163800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20230905 | 163700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20230905 | 163600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20230905 | 163500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20230905 | 163400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20230905 | 163300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20230905 | 163200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 153 | 20230905 | 163100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20230905 | 163000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20230905 | 162900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20230905 | 162800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20230905 | 162700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20230905 | 162600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20230905 | 162500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20230905 | 162400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20230905 | 162300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20230905 | 162200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20230905 | 162100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20230905 | 162000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20230905 | 161900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20230905 | 161800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20230905 | 161700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20230905 | 161600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20230905 | 161500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20230905 | 161400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20230905 | 161300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20230905 | 161200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20230905 | 161100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20230905 | 161000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20230905 | 160900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20230905 | 160800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20230905 | 160700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20230905 | 160600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20230905 | 160500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20230905 | 160400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20230905 | 160300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20230905 | 160200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 183 | 20230905 | 160100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20230905 | 160000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20230905 | 155900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20230905 | 155800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20230905 | 155700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20230905 | 155600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20230905 | 155500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20230905 | 155400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20230905 | 155300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20230905 | 155200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20230905 | 155100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20230905 | 155000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20230905 | 154900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20230905 | 154800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20230905 | 154700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20230905 | 154600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20230905 | 154500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20230905 | 154400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20230905 | 154300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20230905 | 154200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20230905 | 154100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20230905 | 154000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20230905 | 153900 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20230905 | 153800 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20230905 | 153700 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20230905 | 153600 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20230905 | 153500 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20230905 | 153400 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20230905 | 153300 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20230905 | 153200 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 213 | 20230905 | 153100 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20230905 | 153000 | 57116510150 | 53700 | 53700 | 53700 | 53700 | 14179 |
| 215 | 20230905 | 152900 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20230905 | 152800 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20230905 | 152700 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20230905 | 152600 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20230905 | 152500 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20230905 | 152400 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20230905 | 152300 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20230905 | 152200 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20230905 | 152100 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20230905 | 152000 | 56355097850 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20230905 | 151900 | 56355097850 | 53700 | 53600 | 53700 | 53200 | 15375 |
| 226 | 20230905 | 151800 | 55530478550 | 53200 | 53700 | 53700 | 52700 | 30759 |
| 227 | 20230905 | 151700 | 53890636950 | 53300 | 53700 | 53700 | 53300 | 86842 |
| 228 | 20230905 | 151600 | 49227699750 | 53700 | 53700 | 53700 | 53700 | 6276 |
| 229 | 20230905 | 151500 | 48890678550 | 53700 | 53700 | 53700 | 53700 | 45107 |
| 230 | 20230905 | 151400 | 46468432650 | 53700 | 53700 | 53700 | 53700 | 2918 |
| 231 | 20230905 | 151300 | 46311736050 | 53700 | 53700 | 53700 | 53700 | 1295 |
| 232 | 20230905 | 151200 | 46242194550 | 53700 | 53700 | 53700 | 53700 | 1269 |
| 233 | 20230905 | 151100 | 46174049250 | 53700 | 53700 | 53700 | 53700 | 1395 |
| 234 | 20230905 | 151000 | 46099137750 | 53700 | 53700 | 53700 | 53700 | 1743 |
| 235 | 20230905 | 150900 | 46005538650 | 53700 | 53700 | 53700 | 53700 | 710 |
| 236 | 20230905 | 150800 | 45967411650 | 53700 | 53700 | 53700 | 53700 | 1778 |
| 237 | 20230905 | 150700 | 45871933050 | 53700 | 53700 | 53700 | 53700 | 2761 |
| 238 | 20230905 | 150600 | 45723667350 | 53700 | 53700 | 53700 | 53700 | 2748 |
| 239 | 20230905 | 150500 | 45576099750 | 53700 | 53700 | 53700 | 53700 | 2035 |
| 240 | 20230905 | 150400 | 45466820250 | 53700 | 53700 | 53700 | 53700 | 1827 |
| 241 | 20230905 | 150300 | 45368710350 | 53700 | 53700 | 53700 | 53700 | 2972 |
| 242 | 20230905 | 150200 | 45209113950 | 53700 | 53700 | 53700 | 53700 | 3248 |
| 243 | 20230905 | 150100 | 45034696350 | 53700 | 53700 | 53700 | 53700 | 2813 |
| 244 | 20230905 | 150000 | 44883638250 | 53700 | 53700 | 53700 | 53700 | 1368 |
| 245 | 20230905 | 145900 | 44810176650 | 53700 | 53700 | 53700 | 53700 | 2993 |
| 246 | 20230905 | 145800 | 44649452550 | 53700 | 53700 | 53700 | 53700 | 8624 |
| 247 | 20230905 | 145700 | 44186343750 | 53700 | 53600 | 53700 | 53500 | 24320 |
| 248 | 20230905 | 145600 | 42880463950 | 53600 | 53600 | 53700 | 53500 | 15643 |
| 249 | 20230905 | 145500 | 42041665550 | 53500 | 53600 | 53700 | 53100 | 12427 |
| 250 | 20230905 | 145400 | 41376546550 | 53600 | 53700 | 53700 | 52500 | 62201 |
| 251 | 20230905 | 145300 | 38049175050 | 53600 | 53100 | 53700 | 53000 | 85923 |
| 252 | 20230905 | 145200 | 33436416650 | 53400 | 53700 | 53700 | 52000 | 115226 |
| 253 | 20230905 | 145100 | 27291156450 | 53700 | 53400 | 53700 | 53300 | 70011 |
| 254 | 20230905 | 145000 | 23533947250 | 53400 | 52800 | 53400 | 52800 | 26134 |
| 255 | 20230905 | 144900 | 22148336050 | 52800 | 52500 | 52900 | 52300 | 9038 |
| 256 | 20230905 | 144800 | 21673277950 | 52400 | 52900 | 52900 | 52100 | 22843 |
| 257 | 20230905 | 144700 | 20473013650 | 52800 | 52300 | 53000 | 52300 | 22894 |
| 258 | 20230905 | 144600 | 19266122350 | 52300 | 52100 | 52600 | 51700 | 13743 |
| 259 | 20230905 | 144500 | 18549222750 | 52100 | 53300 | 53400 | 51500 | 38793 |
| 260 | 20230905 | 144400 | 16516436150 | 53300 | 52800 | 53700 | 52100 | 79571 |
| 261 | 20230905 | 144300 | 12294394350 | 52800 | 50200 | 53000 | 50200 | 50413 |
| 262 | 20230905 | 144200 | 9713616650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20230905 | 144100 | 9713616650 | 49450 | 45800 | 49450 | 45500 | 32860 |
| 264 | 20230905 | 144000 | 8159326950 | 46050 | 45000 | 46050 | 44900 | 44795 |
| 265 | 20230905 | 143900 | 6131789250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20230905 | 143800 | 6131789250 | 44950 | 44650 | 44950 | 44600 | 4557 |
| 267 | 20230905 | 143700 | 5927680450 | 44750 | 43900 | 44950 | 43800 | 15478 |
| 268 | 20230905 | 143600 | 5236583100 | 44000 | 43600 | 44350 | 43550 | 7859 |
| 269 | 20230905 | 143500 | 4891411500 | 43800 | 43450 | 44800 | 43300 | 24840 |
| 270 | 20230905 | 143400 | 3794004850 | 43450 | 42000 | 43750 | 42000 | 25764 |
| 271 | 20230905 | 143300 | 2694452750 | 42000 | 41750 | 42000 | 41750 | 5618 |
| 272 | 20230905 | 143200 | 2459080750 | 41750 | 41550 | 41750 | 41550 | 1022 |
| 273 | 20230905 | 143100 | 2416468400 | 41550 | 41550 | 41550 | 41550 | 59 |
| 274 | 20230905 | 143000 | 2414016950 | 41550 | 41600 | 41650 | 41550 | 342 |
| 275 | 20230905 | 142900 | 2399790750 | 41600 | 41600 | 41600 | 41600 | 3 |
| 276 | 20230905 | 142800 | 2399665950 | 41650 | 41600 | 41650 | 41600 | 29 |
| 277 | 20230905 | 142700 | 2398458300 | 41600 | 41650 | 41700 | 41600 | 52 |
| 278 | 20230905 | 142600 | 2396292950 | 41650 | 41650 | 41650 | 41650 | 16 |
| 279 | 20230905 | 142500 | 2395626550 | 41700 | 41700 | 41700 | 41700 | 211 |
| 280 | 20230905 | 142400 | 2386827850 | 41700 | 41700 | 41700 | 41700 | 1 |
| 281 | 20230905 | 142300 | 2386786150 | 41700 | 41650 | 41700 | 41650 | 15 |
| 282 | 20230905 | 142200 | 2386161300 | 41700 | 41700 | 41700 | 41700 | 11 |
| 283 | 20230905 | 142100 | 2385702600 | 41600 | 41700 | 41700 | 41600 | 61 |
| 284 | 20230905 | 142000 | 2383161950 | 41700 | 41700 | 41700 | 41700 | 113 |
| 285 | 20230905 | 141900 | 2378449850 | 41800 | 41800 | 41800 | 41800 | 50 |
| 286 | 20230905 | 141800 | 2376359850 | 41800 | 41700 | 41800 | 41700 | 530 |
| 287 | 20230905 | 141700 | 2354244100 | 41700 | 41700 | 41700 | 41650 | 230 |
| 288 | 20230905 | 141600 | 2344654700 | 41700 | 41650 | 41700 | 41650 | 108 |
| 289 | 20230905 | 141500 | 2340151400 | 41650 | 41700 | 41700 | 41650 | 76 |
| 290 | 20230905 | 141400 | 2336982400 | 41700 | 41650 | 41700 | 41650 | 919 |
| 291 | 20230905 | 141300 | 2298696350 | 41600 | 41600 | 41600 | 41550 | 114 |
| 292 | 20230905 | 141200 | 2293954050 | 41550 | 41550 | 41550 | 41550 | 1 |
| 293 | 20230905 | 141100 | 2293912500 | 41550 | 41550 | 41550 | 41550 | 50 |
| 294 | 20230905 | 141000 | 2291835000 | 41550 | 41550 | 41600 | 41550 | 129 |
| 295 | 20230905 | 140900 | 2286469050 | 41550 | 41550 | 41550 | 41550 | 240 |
| 296 | 20230905 | 140800 | 2276497050 | 41600 | 41550 | 41600 | 41550 | 120 |
| 297 | 20230905 | 140700 | 2271507550 | 41550 | 41600 | 41600 | 41550 | 50 |
| 298 | 20230905 | 140600 | 2269428750 | 41600 | 41600 | 41600 | 41600 | 6 |
| 299 | 20230905 | 140500 | 2269179150 | 41600 | 41600 | 41600 | 41600 | 14 |
| 300 | 20230905 | 140400 | 2268596750 | 41600 | 41600 | 41600 | 41600 | 39 |
| 301 | 20230905 | 140300 | 2266974350 | 41600 | 41600 | 41600 | 41600 | 169 |
| 302 | 20230905 | 140200 | 2259943950 | 41600 | 41600 | 41600 | 41600 | 5 |
| 303 | 20230905 | 140100 | 2259735950 | 41600 | 41600 | 41650 | 41600 | 85 |
| 304 | 20230905 | 140000 | 2256199800 | 41600 | 41600 | 41600 | 41600 | 93 |
| 305 | 20230905 | 135900 | 2252331000 | 41600 | 41600 | 41600 | 41600 | 152 |
| 306 | 20230905 | 135800 | 2246007800 | 41650 | 41600 | 41650 | 41600 | 565 |
| 307 | 20230905 | 135700 | 2222477550 | 41600 | 41600 | 41600 | 41600 | 52 |
| 308 | 20230905 | 135600 | 2220314350 | 41600 | 41500 | 41600 | 41500 | 172 |
| 309 | 20230905 | 135500 | 2213170750 | 41500 | 41500 | 41500 | 41450 | 64 |
| 310 | 20230905 | 135400 | 2210514800 | 41450 | 41450 | 41450 | 41450 | 24 |
| 311 | 20230905 | 135300 | 2209520000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 312 | 20230905 | 135200 | 2209520000 | 41450 | 41450 | 41450 | 41450 | 1 |
| 313 | 20230905 | 135100 | 2209478550 | 41450 | 41450 | 41450 | 41450 | 19 |
| 314 | 20230905 | 135000 | 2208691000 | 41500 | 41500 | 41500 | 41500 | 1 |
| 315 | 20230905 | 134900 | 2208649500 | 41500 | 41500 | 41500 | 41500 | 34 |
| 316 | 20230905 | 134800 | 2207238500 | 41500 | 41550 | 41550 | 41500 | 80 |
| 317 | 20230905 | 134700 | 2203918000 | 41550 | 41550 | 41550 | 41550 | 11 |
| 318 | 20230905 | 134600 | 2203460950 | 41550 | 41550 | 41550 | 41550 | 10 |
| 319 | 20230905 | 134500 | 2203045450 | 41550 | 41550 | 41550 | 41500 | 21 |
| 320 | 20230905 | 134400 | 2202173750 | 41550 | 41550 | 41550 | 41550 | 61 |
| 321 | 20230905 | 134300 | 2199639200 | 41550 | 41550 | 41550 | 41550 | 4 |
| 322 | 20230905 | 134200 | 2199473000 | 41600 | 41600 | 41600 | 41600 | 13 |
| 323 | 20230905 | 134100 | 2198932200 | 41550 | 41550 | 41550 | 41550 | 3 |
| 324 | 20230905 | 134000 | 2198807550 | 41600 | 41600 | 41600 | 41600 | 165 |
| 325 | 20230905 | 133900 | 2191943550 | 41650 | 41650 | 41650 | 41650 | 105 |
| 326 | 20230905 | 133800 | 2187570300 | 41600 | 41600 | 41600 | 41600 | 92 |
| 327 | 20230905 | 133700 | 2183743100 | 41600 | 41600 | 41600 | 41600 | 90 |
| 328 | 20230905 | 133600 | 2179999100 | 41600 | 41550 | 41600 | 41550 | 75 |
| 329 | 20230905 | 133500 | 2176879600 | 41550 | 41500 | 41550 | 41500 | 122 |
| 330 | 20230905 | 133400 | 2171816400 | 41500 | 41500 | 41500 | 41500 | 10 |
| 331 | 20230905 | 133300 | 2171401400 | 41500 | 41500 | 41500 | 41500 | 104 |
| 332 | 20230905 | 133200 | 2167085400 | 41500 | 41500 | 41500 | 41500 | 0 |
| 333 | 20230905 | 133100 | 2167085400 | 41500 | 41500 | 41500 | 41500 | 1 |
| 334 | 20230905 | 133000 | 2167043900 | 41400 | 41400 | 41450 | 41400 | 88 |
| 335 | 20230905 | 132900 | 2163396450 | 41400 | 41400 | 41400 | 41400 | 0 |
| 336 | 20230905 | 132800 | 2163396450 | 41400 | 41600 | 41600 | 41400 | 428 |
| 337 | 20230905 | 132700 | 2145637700 | 41600 | 41600 | 41600 | 41600 | 2 |
| 338 | 20230905 | 132600 | 2145554500 | 41500 | 41500 | 41550 | 41500 | 784 |
| 339 | 20230905 | 132500 | 2112985800 | 41500 | 41450 | 41500 | 41450 | 157 |
| 340 | 20230905 | 132400 | 2106470750 | 41450 | 41450 | 41450 | 41450 | 196 |
| 341 | 20230905 | 132300 | 2098346550 | 41400 | 41400 | 41400 | 41400 | 109 |
| 342 | 20230905 | 132200 | 2093833950 | 41400 | 41350 | 41400 | 41350 | 131 |
| 343 | 20230905 | 132100 | 2088410700 | 41350 | 41350 | 41350 | 41350 | 97 |
| 344 | 20230905 | 132000 | 2084399750 | 41350 | 41400 | 41400 | 41350 | 3 |
| 345 | 20230905 | 131900 | 2084275650 | 41400 | 41400 | 41400 | 41400 | 0 |
| 346 | 20230905 | 131800 | 2084275650 | 41400 | 41400 | 41400 | 41400 | 4 |
| 347 | 20230905 | 131700 | 2084110050 | 41400 | 41450 | 41450 | 41350 | 23 |
| 348 | 20230905 | 131600 | 2083157900 | 41400 | 41400 | 41400 | 41400 | 44 |
| 349 | 20230905 | 131500 | 2081336300 | 41350 | 41350 | 41350 | 41350 | 28 |
| 350 | 20230905 | 131400 | 2080178500 | 41450 | 41400 | 41450 | 41400 | 11 |
| 351 | 20230905 | 131300 | 2079723050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 352 | 20230905 | 131200 | 2079723050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 353 | 20230905 | 131100 | 2079723050 | 41400 | 41400 | 41400 | 41400 | 11 |
| 354 | 20230905 | 131000 | 2079267650 | 41400 | 41450 | 41450 | 41400 | 30 |
| 355 | 20230905 | 130900 | 2078024300 | 41400 | 41400 | 41400 | 41400 | 161 |
| 356 | 20230905 | 130800 | 2071358900 | 41350 | 41350 | 41350 | 41350 | 200 |
| 357 | 20230905 | 130700 | 2063088900 | 41350 | 41350 | 41350 | 41350 | 0 |
| 358 | 20230905 | 130600 | 2063088900 | 41350 | 41400 | 41400 | 41350 | 12 |
| 359 | 20230905 | 130500 | 2062592350 | 41400 | 41400 | 41400 | 41400 | 3 |
| 360 | 20230905 | 130400 | 2062468150 | 41400 | 41450 | 41450 | 41400 | 227 |
| 361 | 20230905 | 130300 | 2053067950 | 41400 | 41400 | 41400 | 41400 | 19 |
| 362 | 20230905 | 130200 | 2052281350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 363 | 20230905 | 130100 | 2052281350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 364 | 20230905 | 130000 | 2052281350 | 41400 | 41400 | 41400 | 41400 | 3 |
| 365 | 20230905 | 125900 | 2052157150 | 41450 | 41450 | 41450 | 41450 | 1 |
| 366 | 20230905 | 125800 | 2052115700 | 41450 | 41450 | 41450 | 41450 | 2 |
| 367 | 20230905 | 125700 | 2052032800 | 41400 | 41400 | 41400 | 41400 | 10 |
| 368 | 20230905 | 125600 | 2051618800 | 41450 | 41450 | 41450 | 41450 | 1 |
| 369 | 20230905 | 125500 | 2051577350 | 41450 | 41450 | 41450 | 41450 | 0 |
| 370 | 20230905 | 125400 | 2051577350 | 41450 | 41450 | 41450 | 41450 | 1 |
| 371 | 20230905 | 125300 | 2051535900 | 41400 | 41400 | 41400 | 41400 | 10 |
| 372 | 20230905 | 125200 | 2051121900 | 41400 | 41400 | 41450 | 41400 | 225 |
| 373 | 20230905 | 125100 | 2041796700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 374 | 20230905 | 125000 | 2041796700 | 41400 | 41400 | 41400 | 41400 | 300 |
| 375 | 20230905 | 124900 | 2029376700 | 41400 | 41400 | 41400 | 41400 | 1 |
| 376 | 20230905 | 124800 | 2029335300 | 41400 | 41400 | 41400 | 41400 | 0 |
| 377 | 20230905 | 124700 | 2029335300 | 41400 | 41400 | 41400 | 41400 | 67 |
| 378 | 20230905 | 124600 | 2026561500 | 41400 | 41400 | 41400 | 41400 | 339 |
| 379 | 20230905 | 124500 | 2012526900 | 41400 | 41400 | 41400 | 41400 | 5 |
| 380 | 20230905 | 124400 | 2012319900 | 41400 | 41400 | 41400 | 41400 | 0 |
| 381 | 20230905 | 124300 | 2012319900 | 41400 | 41400 | 41400 | 41400 | 15 |
| 382 | 20230905 | 124200 | 2011698900 | 41550 | 41550 | 41550 | 41550 | 11 |
| 383 | 20230905 | 124100 | 2011241850 | 41550 | 41500 | 41550 | 41450 | 684 |
| 384 | 20230905 | 124000 | 1982859700 | 41450 | 41450 | 41450 | 41450 | 1 |
| 385 | 20230905 | 123900 | 1982818250 | 41550 | 41500 | 41550 | 41500 | 19 |
| 386 | 20230905 | 123800 | 1982029350 | 41500 | 41450 | 41500 | 41450 | 15 |
| 387 | 20230905 | 123700 | 1981407350 | 41500 | 41500 | 41500 | 41500 | 5 |
| 388 | 20230905 | 123600 | 1981199850 | 41450 | 41450 | 41450 | 41450 | 200 |
| 389 | 20230905 | 123500 | 1972909850 | 41450 | 41450 | 41450 | 41450 | 10 |
| 390 | 20230905 | 123400 | 1972495350 | 41450 | 41400 | 41450 | 41400 | 96 |
| 391 | 20230905 | 123300 | 1968517250 | 41400 | 41350 | 41400 | 41350 | 146 |
| 392 | 20230905 | 123200 | 1962479150 | 41350 | 41350 | 41350 | 41350 | 0 |
| 393 | 20230905 | 123100 | 1962479150 | 41350 | 41350 | 41350 | 41300 | 510 |
| 394 | 20230905 | 123000 | 1941392150 | 41300 | 41300 | 41300 | 41300 | 217 |
| 395 | 20230905 | 122900 | 1932430050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 396 | 20230905 | 122800 | 1932430050 | 41350 | 41350 | 41350 | 41350 | 10 |
| 397 | 20230905 | 122700 | 1932016550 | 41300 | 41300 | 41300 | 41300 | 14 |
| 398 | 20230905 | 122600 | 1931438350 | 41300 | 41300 | 41300 | 41300 | 53 |
| 399 | 20230905 | 122500 | 1929249450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 400 | 20230905 | 122400 | 1929249450 | 41350 | 41350 | 41350 | 41350 | 116 |
| 401 | 20230905 | 122300 | 1924452850 | 41350 | 41350 | 41350 | 41350 | 57 |
| 402 | 20230905 | 122200 | 1922095900 | 41350 | 41350 | 41350 | 41350 | 95 |
| 403 | 20230905 | 122100 | 1918167650 | 41350 | 41350 | 41350 | 41350 | 20 |
| 404 | 20230905 | 122000 | 1917340650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 405 | 20230905 | 121900 | 1917340650 | 41350 | 41350 | 41350 | 41350 | 0 |
| 406 | 20230905 | 121800 | 1917340650 | 41350 | 41350 | 41350 | 41350 | 104 |
| 407 | 20230905 | 121700 | 1913040250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 408 | 20230905 | 121600 | 1913040250 | 41350 | 41400 | 41450 | 41350 | 323 |
| 409 | 20230905 | 121500 | 1899668550 | 41400 | 41450 | 41450 | 41400 | 28 |
| 410 | 20230905 | 121400 | 1898509250 | 41400 | 41400 | 41450 | 41400 | 137 |
| 411 | 20230905 | 121300 | 1892837400 | 41550 | 41550 | 41550 | 41550 | 5 |
| 412 | 20230905 | 121200 | 1892629650 | 41500 | 41500 | 41550 | 41500 | 96 |
| 413 | 20230905 | 121100 | 1888645550 | 41550 | 41600 | 41600 | 41500 | 81 |
| 414 | 20230905 | 121000 | 1885280800 | 41600 | 41550 | 41600 | 41550 | 11 |
| 415 | 20230905 | 120900 | 1884823550 | 41600 | 41600 | 41600 | 41600 | 14 |
| 416 | 20230905 | 120800 | 1884241150 | 41600 | 41600 | 41600 | 41600 | 14 |
| 417 | 20230905 | 120700 | 1883658750 | 41600 | 41600 | 41600 | 41600 | 14 |
| 418 | 20230905 | 120600 | 1883076350 | 41600 | 41450 | 41600 | 41450 | 40 |
| 419 | 20230905 | 120500 | 1881416400 | 41450 | 41450 | 41450 | 41450 | 54 |
| 420 | 20230905 | 120400 | 1879178100 | 41450 | 41400 | 41450 | 41400 | 10 |
| 421 | 20230905 | 120300 | 1878764000 | 41400 | 41400 | 41400 | 41400 | 3 |
| 422 | 20230905 | 120200 | 1878639800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 423 | 20230905 | 120100 | 1878639800 | 41400 | 41400 | 41400 | 41400 | 2 |
| 424 | 20230905 | 120000 | 1878557000 | 41450 | 41600 | 41600 | 41400 | 9 |
| 425 | 20230905 | 115900 | 1878183550 | 41600 | 41600 | 41600 | 41600 | 200 |
| 426 | 20230905 | 115800 | 1869863550 | 41600 | 41550 | 41600 | 41550 | 236 |
| 427 | 20230905 | 115700 | 1860046950 | 41550 | 41550 | 41550 | 41550 | 1 |
| 428 | 20230905 | 115600 | 1860005400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 429 | 20230905 | 115500 | 1860005400 | 41550 | 41500 | 41550 | 41500 | 368 |
| 430 | 20230905 | 115400 | 1844718350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 431 | 20230905 | 115300 | 1844718350 | 41400 | 41400 | 41400 | 41400 | 1 |
| 432 | 20230905 | 115200 | 1844676950 | 41500 | 41500 | 41500 | 41500 | 73 |
| 433 | 20230905 | 115100 | 1841647450 | 41450 | 41450 | 41450 | 41450 | 1 |
| 434 | 20230905 | 115000 | 1841606000 | 41450 | 41400 | 41450 | 41400 | 138 |
| 435 | 20230905 | 114900 | 1835886450 | 41400 | 41400 | 41400 | 41400 | 513 |
| 436 | 20230905 | 114800 | 1814648250 | 41400 | 41400 | 41400 | 41400 | 52 |
| 437 | 20230905 | 114700 | 1812495450 | 41350 | 41350 | 41350 | 41350 | 37 |
| 438 | 20230905 | 114600 | 1810965500 | 41350 | 41350 | 41350 | 41350 | 2 |
| 439 | 20230905 | 114500 | 1810882800 | 41350 | 41350 | 41350 | 41350 | 3 |
| 440 | 20230905 | 114400 | 1810758750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 441 | 20230905 | 114300 | 1810758750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 442 | 20230905 | 114200 | 1810758750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 443 | 20230905 | 114100 | 1810758750 | 41350 | 41350 | 41350 | 41350 | 10 |
| 444 | 20230905 | 114000 | 1810345250 | 41400 | 41350 | 41400 | 41350 | 400 |
| 445 | 20230905 | 113900 | 1793804100 | 41350 | 41300 | 41350 | 41300 | 52 |
| 446 | 20230905 | 113800 | 1791656350 | 41350 | 41350 | 41350 | 41350 | 3 |
| 447 | 20230905 | 113700 | 1791532300 | 41300 | 41300 | 41300 | 41300 | 2 |
| 448 | 20230905 | 113600 | 1791449700 | 41300 | 41300 | 41300 | 41300 | 0 |
| 449 | 20230905 | 113500 | 1791449700 | 41300 | 41300 | 41300 | 41300 | 3 |
| 450 | 20230905 | 113400 | 1791325800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 451 | 20230905 | 113300 | 1791325800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 452 | 20230905 | 113200 | 1791325800 | 41300 | 41400 | 41400 | 41300 | 95 |
| 453 | 20230905 | 113100 | 1787394350 | 41400 | 41400 | 41400 | 41400 | 3 |
| 454 | 20230905 | 113000 | 1787270150 | 41400 | 41400 | 41400 | 41400 | 7 |
| 455 | 20230905 | 112900 | 1786980350 | 41400 | 41400 | 41400 | 41400 | 20 |
| 456 | 20230905 | 112800 | 1786152350 | 41400 | 41400 | 41400 | 41400 | 118 |
| 457 | 20230905 | 112700 | 1781267150 | 41400 | 41350 | 41400 | 41350 | 142 |
| 458 | 20230905 | 112600 | 1775388850 | 41350 | 41350 | 41350 | 41350 | 21 |
| 459 | 20230905 | 112500 | 1774520500 | 41450 | 41350 | 41450 | 41350 | 240 |
| 460 | 20230905 | 112400 | 1764583650 | 41300 | 41300 | 41300 | 41300 | 12 |
| 461 | 20230905 | 112300 | 1764088050 | 41300 | 41300 | 41300 | 41300 | 10 |
| 462 | 20230905 | 112200 | 1763675050 | 41300 | 41350 | 41400 | 41300 | 70 |
| 463 | 20230905 | 112100 | 1760780650 | 41350 | 41400 | 41400 | 41350 | 15 |
| 464 | 20230905 | 112000 | 1760160150 | 41400 | 41400 | 41450 | 41400 | 75 |
| 465 | 20230905 | 111900 | 1757053050 | 41450 | 41450 | 41450 | 41450 | 30 |
| 466 | 20230905 | 111800 | 1755809550 | 41400 | 41300 | 41400 | 41300 | 219 |
| 467 | 20230905 | 111700 | 1746761600 | 41250 | 41250 | 41250 | 41250 | 12 |
| 468 | 20230905 | 111600 | 1746266600 | 41300 | 41300 | 41300 | 41300 | 6 |
| 469 | 20230905 | 111500 | 1746018800 | 41250 | 41250 | 41250 | 41250 | 2 |
| 470 | 20230905 | 111400 | 1745936300 | 41250 | 41250 | 41250 | 41250 | 4 |
| 471 | 20230905 | 111300 | 1745771300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 472 | 20230905 | 111200 | 1745771300 | 41250 | 41250 | 41250 | 41250 | 15 |
| 473 | 20230905 | 111100 | 1745152550 | 41250 | 41250 | 41250 | 41250 | 4 |
| 474 | 20230905 | 111000 | 1744987550 | 41250 | 41250 | 41250 | 41250 | 4 |
| 475 | 20230905 | 110900 | 1744822550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 476 | 20230905 | 110800 | 1744822550 | 41200 | 41200 | 41200 | 41200 | 10 |
| 477 | 20230905 | 110700 | 1744410550 | 41200 | 41200 | 41200 | 41200 | 34 |
| 478 | 20230905 | 110600 | 1743009750 | 41300 | 41300 | 41300 | 41300 | 1 |
| 479 | 20230905 | 110500 | 1742968450 | 41200 | 41300 | 41300 | 41200 | 2 |
| 480 | 20230905 | 110400 | 1742885950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 481 | 20230905 | 110300 | 1742885950 | 41350 | 41200 | 41350 | 41200 | 9 |
| 482 | 20230905 | 110200 | 1742515000 | 41400 | 41200 | 41400 | 41200 | 15 |
| 483 | 20230905 | 110100 | 1741894600 | 41200 | 41250 | 41400 | 41150 | 243 |
| 484 | 20230905 | 110000 | 1731879900 | 41300 | 41150 | 41300 | 41150 | 17 |
| 485 | 20230905 | 105900 | 1731178400 | 41150 | 41200 | 41200 | 41150 | 59 |
| 486 | 20230905 | 105800 | 1728749800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 487 | 20230905 | 105700 | 1728749800 | 41250 | 41200 | 41250 | 41200 | 511 |
| 488 | 20230905 | 105600 | 1707677450 | 41250 | 41300 | 41300 | 41250 | 598 |
| 489 | 20230905 | 105500 | 1682998350 | 41300 | 41450 | 41450 | 41300 | 487 |
| 490 | 20230905 | 105400 | 1662848500 | 41450 | 41450 | 41450 | 41400 | 13 |
| 491 | 20230905 | 105300 | 1662309900 | 41400 | 41400 | 41400 | 41400 | 1012 |
| 492 | 20230905 | 105200 | 1620413100 | 41400 | 41450 | 41450 | 41400 | 632 |
| 493 | 20230905 | 105100 | 1594226500 | 41450 | 41450 | 41450 | 41450 | 23 |
| 494 | 20230905 | 105000 | 1593273150 | 41500 | 41500 | 41500 | 41500 | 60 |
| 495 | 20230905 | 104900 | 1590783150 | 41500 | 41500 | 41500 | 41500 | 58 |
| 496 | 20230905 | 104800 | 1588376150 | 41500 | 41500 | 41550 | 41500 | 74 |
| 497 | 20230905 | 104700 | 1585304600 | 41500 | 41550 | 41550 | 41500 | 187 |
| 498 | 20230905 | 104600 | 1577536550 | 41550 | 41550 | 41550 | 41550 | 2 |
| 499 | 20230905 | 104500 | 1577453450 | 41550 | 41550 | 41550 | 41550 | 13 |
| 500 | 20230905 | 104400 | 1576913300 | 41550 | 41600 | 41600 | 41550 | 17 |
| 501 | 20230905 | 104300 | 1576206450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 502 | 20230905 | 104200 | 1576206450 | 41600 | 41550 | 41600 | 41550 | 17 |
| 503 | 20230905 | 104100 | 1575499350 | 41600 | 41550 | 41600 | 41550 | 64 |
| 504 | 20230905 | 104000 | 1572840000 | 41550 | 41550 | 41550 | 41550 | 100 |
| 505 | 20230905 | 103900 | 1568685000 | 41550 | 41500 | 41550 | 41500 | 175 |
| 506 | 20230905 | 103800 | 1561416600 | 41500 | 41500 | 41500 | 41500 | 96 |
| 507 | 20230905 | 103700 | 1557432600 | 41500 | 41500 | 41500 | 41500 | 149 |
| 508 | 20230905 | 103600 | 1551249100 | 41500 | 41550 | 41550 | 41500 | 101 |
| 509 | 20230905 | 103500 | 1547052600 | 41500 | 41600 | 41600 | 41500 | 286 |
| 510 | 20230905 | 103400 | 1535172700 | 41600 | 41550 | 41600 | 41550 | 27 |
| 511 | 20230905 | 103300 | 1534049900 | 41600 | 41500 | 41600 | 41500 | 234 |
| 512 | 20230905 | 103200 | 1524332150 | 41500 | 41450 | 41500 | 41450 | 38 |
| 513 | 20230905 | 103100 | 1522756850 | 41450 | 41450 | 41450 | 41400 | 53 |
| 514 | 20230905 | 103000 | 1520560050 | 41400 | 41400 | 41400 | 41400 | 8 |
| 515 | 20230905 | 102900 | 1520228850 | 41400 | 41400 | 41400 | 41400 | 73 |
| 516 | 20230905 | 102800 | 1517206650 | 41350 | 41350 | 41350 | 41350 | 1 |
| 517 | 20230905 | 102700 | 1517165300 | 41350 | 41350 | 41350 | 41350 | 67 |
| 518 | 20230905 | 102600 | 1514394850 | 41350 | 41300 | 41350 | 41300 | 81 |
| 519 | 20230905 | 102500 | 1511049400 | 41300 | 41300 | 41300 | 41250 | 327 |
| 520 | 20230905 | 102400 | 1497545950 | 41350 | 41350 | 41350 | 41300 | 178 |
| 521 | 20230905 | 102300 | 1490188750 | 41350 | 41450 | 41450 | 41350 | 1077 |
| 522 | 20230905 | 102200 | 1445599500 | 41450 | 41500 | 41500 | 41450 | 825 |
| 523 | 20230905 | 102100 | 1411390050 | 41550 | 41600 | 41600 | 41550 | 319 |
| 524 | 20230905 | 102000 | 1398134850 | 41550 | 41600 | 41600 | 41500 | 335 |
| 525 | 20230905 | 101900 | 1384202950 | 41600 | 41700 | 41750 | 41600 | 303 |
| 526 | 20230905 | 101800 | 1371587900 | 41750 | 41750 | 41750 | 41750 | 10 |
| 527 | 20230905 | 101700 | 1371170400 | 41800 | 41600 | 41800 | 41550 | 753 |
| 528 | 20230905 | 101600 | 1339712850 | 41550 | 41500 | 41550 | 41500 | 200 |
| 529 | 20230905 | 101500 | 1331404050 | 41500 | 41500 | 41500 | 41450 | 22 |
| 530 | 20230905 | 101400 | 1330491250 | 41450 | 41600 | 41600 | 41400 | 386 |
| 531 | 20230905 | 101300 | 1314455000 | 41550 | 41500 | 41550 | 41400 | 190 |
| 532 | 20230905 | 101200 | 1306570250 | 41450 | 41450 | 41450 | 41450 | 95 |
| 533 | 20230905 | 101100 | 1302632500 | 41450 | 41650 | 41650 | 41450 | 539 |
| 534 | 20230905 | 101000 | 1280259750 | 41650 | 41600 | 41650 | 41500 | 456 |
| 535 | 20230905 | 100900 | 1261290100 | 41650 | 41400 | 41650 | 41400 | 228 |
| 536 | 20230905 | 100800 | 1251825450 | 41500 | 41400 | 41500 | 41400 | 291 |
| 537 | 20230905 | 100700 | 1239769700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 538 | 20230905 | 100600 | 1239769700 | 41350 | 41200 | 41350 | 41200 | 754 |
| 539 | 20230905 | 100500 | 1208677000 | 41200 | 41200 | 41200 | 41200 | 46 |
| 540 | 20230905 | 100400 | 1206781800 | 41200 | 41100 | 41200 | 41100 | 434 |
| 541 | 20230905 | 100300 | 1188910850 | 41100 | 41100 | 41100 | 41100 | 5 |
| 542 | 20230905 | 100200 | 1188705350 | 41100 | 41100 | 41100 | 41100 | 77 |
| 543 | 20230905 | 100100 | 1185540650 | 41150 | 41050 | 41150 | 41050 | 26 |
| 544 | 20230905 | 100000 | 1184470850 | 41150 | 41050 | 41150 | 41050 | 136 |
| 545 | 20230905 | 095900 | 1178880500 | 41050 | 41100 | 41100 | 41050 | 137 |
| 546 | 20230905 | 095800 | 1173250150 | 41050 | 41100 | 41100 | 41050 | 11 |
| 547 | 20230905 | 095700 | 1172798150 | 41100 | 41150 | 41150 | 41050 | 39 |
| 548 | 20230905 | 095600 | 1171195100 | 41150 | 41050 | 41150 | 41050 | 29 |
| 549 | 20230905 | 095500 | 1170002800 | 41100 | 41150 | 41150 | 41100 | 35 |
| 550 | 20230905 | 095400 | 1168564050 | 41150 | 41050 | 41150 | 41050 | 99 |
| 551 | 20230905 | 095300 | 1164497550 | 41100 | 41100 | 41100 | 41050 | 52 |
| 552 | 20230905 | 095200 | 1162360450 | 41100 | 41100 | 41100 | 41100 | 10 |
| 553 | 20230905 | 095100 | 1161949450 | 41100 | 41100 | 41100 | 41050 | 166 |
| 554 | 20230905 | 095000 | 1155129600 | 41100 | 41100 | 41100 | 41100 | 8 |
| 555 | 20230905 | 094900 | 1154800800 | 41100 | 41150 | 41150 | 41100 | 255 |
| 556 | 20230905 | 094800 | 1144319550 | 41200 | 41150 | 41250 | 41150 | 75 |
| 557 | 20230905 | 094700 | 1141228150 | 41150 | 41050 | 41150 | 41050 | 413 |
| 558 | 20230905 | 094600 | 1124253500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 559 | 20230905 | 094500 | 1124253500 | 41050 | 41000 | 41100 | 41000 | 76 |
| 560 | 20230905 | 094400 | 1121135000 | 41000 | 41000 | 41000 | 41000 | 11 |
| 561 | 20230905 | 094300 | 1120684000 | 40950 | 40950 | 41000 | 40950 | 60 |
| 562 | 20230905 | 094200 | 1118226500 | 40900 | 40950 | 41000 | 40900 | 479 |
| 563 | 20230905 | 094100 | 1098611300 | 40950 | 40900 | 40950 | 40900 | 215 |
| 564 | 20230905 | 094000 | 1089814250 | 40850 | 40900 | 40900 | 40850 | 3 |
| 565 | 20230905 | 093900 | 1089691650 | 40900 | 40900 | 40900 | 40900 | 3 |
| 566 | 20230905 | 093800 | 1089568950 | 40850 | 40900 | 40900 | 40850 | 258 |
| 567 | 20230905 | 093700 | 1079018500 | 40900 | 40850 | 40900 | 40850 | 144 |
| 568 | 20230905 | 093600 | 1073129400 | 40850 | 40850 | 40850 | 40850 | 100 |
| 569 | 20230905 | 093500 | 1069044400 | 40800 | 40700 | 40800 | 40700 | 181 |
| 570 | 20230905 | 093400 | 1061673350 | 40650 | 40650 | 40650 | 40650 | 0 |
| 571 | 20230905 | 093300 | 1061673350 | 40650 | 40800 | 40800 | 40650 | 170 |
| 572 | 20230905 | 093200 | 1054761850 | 40800 | 40900 | 40900 | 40800 | 83 |
| 573 | 20230905 | 093100 | 1051371300 | 40900 | 40800 | 40900 | 40600 | 650 |
| 574 | 20230905 | 093000 | 1024955600 | 40800 | 40650 | 40900 | 40600 | 608 |
| 575 | 20230905 | 092900 | 1000204000 | 40650 | 40700 | 40700 | 40650 | 263 |
| 576 | 20230905 | 092800 | 989502400 | 40750 | 40750 | 40750 | 40750 | 449 |
| 577 | 20230905 | 092700 | 971205650 | 40800 | 40750 | 40800 | 40750 | 120 |
| 578 | 20230905 | 092600 | 966311050 | 40750 | 40800 | 40850 | 40750 | 332 |
| 579 | 20230905 | 092500 | 952761550 | 40800 | 40800 | 40900 | 40800 | 119 |
| 580 | 20230905 | 092400 | 947900350 | 40850 | 40800 | 40850 | 40750 | 177 |
| 581 | 20230905 | 092300 | 940676250 | 40800 | 40750 | 40900 | 40750 | 281 |
| 582 | 20230905 | 092200 | 929223200 | 40750 | 40750 | 40900 | 40750 | 676 |
| 583 | 20230905 | 092100 | 901635650 | 40750 | 40950 | 40950 | 40750 | 300 |
| 584 | 20230905 | 092000 | 889387900 | 40950 | 40950 | 41000 | 40900 | 1254 |
| 585 | 20230905 | 091900 | 838096200 | 40900 | 41000 | 41050 | 40900 | 1078 |
| 586 | 20230905 | 091800 | 793962800 | 41000 | 41100 | 41100 | 41000 | 372 |
| 587 | 20230905 | 091700 | 778699500 | 41100 | 41200 | 41200 | 41100 | 1108 |
| 588 | 20230905 | 091600 | 733099750 | 41200 | 41300 | 41300 | 41200 | 63 |
| 589 | 20230905 | 091500 | 730501000 | 41200 | 41200 | 41250 | 41200 | 776 |
| 590 | 20230905 | 091400 | 698522450 | 41200 | 41200 | 41200 | 41150 | 119 |
| 591 | 20230905 | 091300 | 693623550 | 41200 | 41150 | 41200 | 41150 | 616 |
| 592 | 20230905 | 091200 | 668257750 | 41150 | 41150 | 41200 | 41100 | 324 |
| 593 | 20230905 | 091100 | 654927050 | 41150 | 41250 | 41250 | 41150 | 240 |
| 594 | 20230905 | 091000 | 645034450 | 41250 | 41400 | 41450 | 41250 | 763 |
| 595 | 20230905 | 090900 | 613488400 | 41450 | 41650 | 41650 | 41450 | 685 |
| 596 | 20230905 | 090800 | 585047200 | 41600 | 41600 | 41650 | 41500 | 441 |
| 597 | 20230905 | 090700 | 566687650 | 41500 | 42000 | 42100 | 41450 | 2072 |
| 598 | 20230905 | 090600 | 480215100 | 42100 | 42100 | 42200 | 42000 | 2028 |
| 599 | 20230905 | 090500 | 394787850 | 42050 | 42000 | 42050 | 41700 | 1298 |
| 600 | 20230905 | 090400 | 340396050 | 42000 | 41400 | 42000 | 41400 | 2294 |
| 601 | 20230905 | 090300 | 244500750 | 41700 | 41450 | 42000 | 41150 | 2600 |
| 602 | 20230905 | 090200 | 136162800 | 41800 | 40850 | 41800 | 40850 | 1362 |
| 603 | 20230905 | 090100 | 80148000 | 40850 | 40700 | 40850 | 40650 | 886 |
| 604 | 20230905 | 090000 | 43982200 | 40700 | 40900 | 40900 | 40650 | 1067 |