34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 3 | 20230919 | 192000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20230919 | 191900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20230919 | 191800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20230919 | 191700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20230919 | 191600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20230919 | 191500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20230919 | 191400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20230919 | 191300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20230919 | 191200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20230919 | 191100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20230919 | 191000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20230919 | 190900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20230919 | 190800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20230919 | 190700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20230919 | 190600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20230919 | 190500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20230919 | 190400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20230919 | 190300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20230919 | 190200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20230919 | 190100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20230919 | 190000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20230919 | 185900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20230919 | 185800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20230919 | 185700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20230919 | 185600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20230919 | 185500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20230919 | 185400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20230919 | 185300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20230919 | 185200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20230919 | 185100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 33 | 20230919 | 185000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20230919 | 184900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20230919 | 184800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20230919 | 184700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20230919 | 184600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20230919 | 184500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20230919 | 184400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20230919 | 184300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20230919 | 184200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20230919 | 184100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20230919 | 184000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20230919 | 183900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20230919 | 183800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20230919 | 183700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20230919 | 183600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20230919 | 183500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20230919 | 183400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20230919 | 183300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20230919 | 183200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20230919 | 183100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20230919 | 183000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20230919 | 182900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20230919 | 182800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20230919 | 182700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20230919 | 182600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20230919 | 182500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20230919 | 182400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20230919 | 182300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20230919 | 182200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20230919 | 182100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 63 | 20230919 | 182000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20230919 | 181900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20230919 | 181800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20230919 | 181700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20230919 | 181600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20230919 | 181500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20230919 | 181400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20230919 | 181300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20230919 | 181200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20230919 | 181100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20230919 | 181000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20230919 | 180900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20230919 | 180800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20230919 | 180700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20230919 | 180600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20230919 | 180500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20230919 | 180400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20230919 | 180300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20230919 | 180200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20230919 | 180100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20230919 | 180000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20230919 | 175900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20230919 | 175800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20230919 | 175700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20230919 | 175600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20230919 | 175500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20230919 | 175400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20230919 | 175300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20230919 | 175200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20230919 | 175100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 93 | 20230919 | 175000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20230919 | 174900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20230919 | 174800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20230919 | 174700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20230919 | 174600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20230919 | 174500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20230919 | 174400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20230919 | 174300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20230919 | 174200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20230919 | 174100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20230919 | 174000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20230919 | 173900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20230919 | 173800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20230919 | 173700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20230919 | 173600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20230919 | 173500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20230919 | 173400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20230919 | 173300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20230919 | 173200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20230919 | 173100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20230919 | 173000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20230919 | 172900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20230919 | 172800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20230919 | 172700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20230919 | 172600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20230919 | 172500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20230919 | 172400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20230919 | 172300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20230919 | 172200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20230919 | 172100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 123 | 20230919 | 172000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20230919 | 171900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20230919 | 171800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20230919 | 171700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20230919 | 171600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20230919 | 171500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20230919 | 171400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20230919 | 171300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20230919 | 171200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20230919 | 171100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20230919 | 171000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20230919 | 170900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20230919 | 170800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20230919 | 170700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20230919 | 170600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20230919 | 170500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20230919 | 170400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20230919 | 170300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20230919 | 170200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20230919 | 170100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20230919 | 170000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20230919 | 165900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20230919 | 165800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20230919 | 165700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20230919 | 165600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20230919 | 165500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20230919 | 165400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20230919 | 165300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20230919 | 165200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20230919 | 165100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 153 | 20230919 | 165000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20230919 | 164900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20230919 | 164800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20230919 | 164700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20230919 | 164600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20230919 | 164500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20230919 | 164400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20230919 | 164300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20230919 | 164200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20230919 | 164100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20230919 | 164000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20230919 | 163900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20230919 | 163800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20230919 | 163700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20230919 | 163600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20230919 | 163500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20230919 | 163400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20230919 | 163300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20230919 | 163200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20230919 | 163100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20230919 | 163000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20230919 | 162900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20230919 | 162800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20230919 | 162700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20230919 | 162600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20230919 | 162500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20230919 | 162400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20230919 | 162300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20230919 | 162200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20230919 | 162100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 183 | 20230919 | 162000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20230919 | 161900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20230919 | 161800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20230919 | 161700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20230919 | 161600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20230919 | 161500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20230919 | 161400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20230919 | 161300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20230919 | 161200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20230919 | 161100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20230919 | 161000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20230919 | 160900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20230919 | 160800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20230919 | 160700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20230919 | 160600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20230919 | 160500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20230919 | 160400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20230919 | 160300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20230919 | 160200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20230919 | 160100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20230919 | 160000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20230919 | 155900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20230919 | 155800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20230919 | 155700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20230919 | 155600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20230919 | 155500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20230919 | 155400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20230919 | 155300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20230919 | 155200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20230919 | 155100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 213 | 20230919 | 155000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20230919 | 154900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20230919 | 154800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20230919 | 154700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20230919 | 154600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20230919 | 154500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20230919 | 154400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20230919 | 154300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20230919 | 154200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20230919 | 154100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20230919 | 154000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20230919 | 153900 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20230919 | 153800 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20230919 | 153700 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20230919 | 153600 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20230919 | 153500 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20230919 | 153400 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20230919 | 153300 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20230919 | 153200 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20230919 | 153100 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20230919 | 153000 | 185319678650 | 51600 | 51600 | 51600 | 51600 | 5697 |
| 234 | 20230919 | 152900 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20230919 | 152800 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20230919 | 152700 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20230919 | 152600 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20230919 | 152500 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20230919 | 152400 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20230919 | 152300 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20230919 | 152200 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20230919 | 152100 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 243 | 20230919 | 152000 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20230919 | 151900 | 185025713450 | 51600 | 51600 | 51600 | 51600 | 2456 |
| 245 | 20230919 | 151800 | 184898983850 | 51600 | 51600 | 51600 | 51600 | 2482 |
| 246 | 20230919 | 151700 | 184770912650 | 51600 | 51600 | 51600 | 51600 | 7356 |
| 247 | 20230919 | 151600 | 184391343050 | 51600 | 51600 | 51600 | 51600 | 6475 |
| 248 | 20230919 | 151500 | 184057233050 | 51600 | 51300 | 51600 | 51200 | 43004 |
| 249 | 20230919 | 151400 | 181841079650 | 51300 | 51100 | 51500 | 51000 | 29172 |
| 250 | 20230919 | 151300 | 180341567350 | 51100 | 51200 | 51200 | 50700 | 24792 |
| 251 | 20230919 | 151200 | 179077035650 | 51200 | 51300 | 51500 | 50800 | 25489 |
| 252 | 20230919 | 151100 | 177770876750 | 51200 | 51000 | 51400 | 50800 | 28117 |
| 253 | 20230919 | 151000 | 176333249750 | 51100 | 50700 | 51600 | 50300 | 91309 |
| 254 | 20230919 | 150900 | 171659995750 | 50700 | 51600 | 51600 | 50600 | 65361 |
| 255 | 20230919 | 150800 | 168296349050 | 51600 | 51600 | 51600 | 51600 | 3481 |
| 256 | 20230919 | 150700 | 168116729450 | 51600 | 51600 | 51600 | 51600 | 762 |
| 257 | 20230919 | 150600 | 168077410250 | 51600 | 51600 | 51600 | 51600 | 1948 |
| 258 | 20230919 | 150500 | 167976893450 | 51600 | 51600 | 51600 | 51600 | 1528 |
| 259 | 20230919 | 150400 | 167898048650 | 51600 | 51600 | 51600 | 51600 | 3854 |
| 260 | 20230919 | 150300 | 167699182250 | 51600 | 51600 | 51600 | 51600 | 14744 |
| 261 | 20230919 | 150200 | 166938391850 | 51600 | 51600 | 51600 | 51600 | 21004 |
| 262 | 20230919 | 150100 | 165854585450 | 51600 | 51100 | 51600 | 51000 | 71658 |
| 263 | 20230919 | 150000 | 162167759650 | 51000 | 50600 | 51600 | 50500 | 121763 |
| 264 | 20230919 | 145900 | 155928058950 | 50600 | 49650 | 50800 | 49550 | 49310 |
| 265 | 20230919 | 145800 | 153453176900 | 49650 | 50000 | 50100 | 49350 | 43657 |
| 266 | 20230919 | 145700 | 151283499450 | 50000 | 49350 | 50000 | 49150 | 42957 |
| 267 | 20230919 | 145600 | 149149195400 | 49350 | 49700 | 49800 | 49050 | 42517 |
| 268 | 20230919 | 145500 | 147046877650 | 49650 | 49100 | 49750 | 48800 | 73229 |
| 269 | 20230919 | 145400 | 143434084400 | 49150 | 47600 | 49200 | 47550 | 44181 |
| 270 | 20230919 | 145300 | 141283159150 | 47600 | 47900 | 47900 | 47600 | 5342 |
| 271 | 20230919 | 145200 | 141028297500 | 47900 | 48050 | 48050 | 47500 | 13821 |
| 272 | 20230919 | 145100 | 140367790050 | 48000 | 47900 | 48250 | 47800 | 8126 |
| 273 | 20230919 | 145000 | 139977393850 | 48000 | 48450 | 48500 | 47650 | 13431 |
| 274 | 20230919 | 144900 | 139332247050 | 48350 | 48700 | 48750 | 48250 | 10345 |
| 275 | 20230919 | 144800 | 138831148800 | 48700 | 48500 | 48900 | 48400 | 29266 |
| 276 | 20230919 | 144700 | 137405825050 | 48500 | 47750 | 48600 | 47600 | 14220 |
| 277 | 20230919 | 144600 | 136723501050 | 47750 | 47600 | 48050 | 47500 | 22427 |
| 278 | 20230919 | 144500 | 135650987050 | 47750 | 48150 | 48250 | 47300 | 46331 |
| 279 | 20230919 | 144400 | 133442542950 | 48150 | 48550 | 48600 | 48150 | 24569 |
| 280 | 20230919 | 144300 | 132255360100 | 48550 | 48600 | 48800 | 48550 | 8336 |
| 281 | 20230919 | 144200 | 131850216600 | 48600 | 48950 | 49000 | 48600 | 10292 |
| 282 | 20230919 | 144100 | 131348612200 | 48950 | 48900 | 49000 | 48550 | 13942 |
| 283 | 20230919 | 144000 | 130669405200 | 48850 | 49100 | 49100 | 48850 | 5797 |
| 284 | 20230919 | 143900 | 130385648550 | 49000 | 48900 | 49150 | 48900 | 15052 |
| 285 | 20230919 | 143800 | 129647517050 | 48900 | 48650 | 48900 | 48550 | 13409 |
| 286 | 20230919 | 143700 | 128994870650 | 48650 | 48950 | 49050 | 48650 | 11892 |
| 287 | 20230919 | 143600 | 128413889400 | 48950 | 48850 | 49350 | 48750 | 21667 |
| 288 | 20230919 | 143500 | 127350729950 | 48900 | 48850 | 48900 | 48600 | 13756 |
| 289 | 20230919 | 143400 | 126679375100 | 48950 | 48650 | 49500 | 48600 | 52885 |
| 290 | 20230919 | 143300 | 124082917850 | 48650 | 48750 | 48900 | 48300 | 24128 |
| 291 | 20230919 | 143200 | 122910189300 | 48700 | 48800 | 48900 | 48350 | 35232 |
| 292 | 20230919 | 143100 | 121197753550 | 48750 | 48250 | 49200 | 48200 | 62089 |
| 293 | 20230919 | 143000 | 118167271950 | 48300 | 48300 | 48550 | 48000 | 49289 |
| 294 | 20230919 | 142900 | 115786037750 | 48300 | 46900 | 48350 | 46850 | 76761 |
| 295 | 20230919 | 142800 | 112118451850 | 46900 | 47000 | 47050 | 46800 | 12585 |
| 296 | 20230919 | 142700 | 111528196450 | 47000 | 47200 | 47300 | 46900 | 50140 |
| 297 | 20230919 | 142600 | 109164215400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 298 | 20230919 | 142500 | 109164215400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 299 | 20230919 | 142400 | 109164215400 | 47200 | 46900 | 47200 | 46800 | 18911 |
| 300 | 20230919 | 142300 | 108274269450 | 46900 | 47050 | 47200 | 46750 | 27483 |
| 301 | 20230919 | 142200 | 106981798500 | 47050 | 46800 | 47150 | 46700 | 62733 |
| 302 | 20230919 | 142100 | 104032380800 | 46800 | 45800 | 47000 | 45700 | 81554 |
| 303 | 20230919 | 142000 | 100237170500 | 45900 | 45250 | 46000 | 45100 | 13459 |
| 304 | 20230919 | 141900 | 99622970250 | 45200 | 45300 | 45500 | 45200 | 4974 |
| 305 | 20230919 | 141800 | 99397661400 | 45300 | 45250 | 45550 | 45000 | 15196 |
| 306 | 20230919 | 141700 | 98709736350 | 45250 | 45500 | 45500 | 45050 | 16803 |
| 307 | 20230919 | 141600 | 97949319800 | 45500 | 45850 | 46000 | 45350 | 23855 |
| 308 | 20230919 | 141500 | 96857116100 | 45850 | 45550 | 45850 | 45300 | 9844 |
| 309 | 20230919 | 141400 | 96408672950 | 45550 | 45900 | 45900 | 45250 | 16190 |
| 310 | 20230919 | 141300 | 95671557850 | 45900 | 45550 | 45900 | 45350 | 20036 |
| 311 | 20230919 | 141200 | 94758507150 | 45550 | 45600 | 46050 | 45450 | 33073 |
| 312 | 20230919 | 141100 | 93245741200 | 45650 | 46400 | 46500 | 45500 | 41550 |
| 313 | 20230919 | 141000 | 91337768000 | 46450 | 46350 | 46650 | 45900 | 75283 |
| 314 | 20230919 | 140900 | 87851974500 | 46400 | 44350 | 46500 | 44300 | 84261 |
| 315 | 20230919 | 140800 | 84011206400 | 44400 | 44000 | 44500 | 43900 | 14996 |
| 316 | 20230919 | 140700 | 83347328950 | 43950 | 43750 | 44000 | 43700 | 9019 |
| 317 | 20230919 | 140600 | 82951789400 | 43750 | 43600 | 43750 | 43500 | 3385 |
| 318 | 20230919 | 140500 | 82804137100 | 43600 | 43200 | 43650 | 43200 | 4911 |
| 319 | 20230919 | 140400 | 82590466050 | 43200 | 43300 | 43450 | 43150 | 2506 |
| 320 | 20230919 | 140300 | 82482029450 | 43300 | 43250 | 43450 | 43100 | 4500 |
| 321 | 20230919 | 140200 | 82287158300 | 43250 | 43050 | 43250 | 42750 | 9281 |
| 322 | 20230919 | 140100 | 81888604150 | 43000 | 43100 | 43200 | 42950 | 7793 |
| 323 | 20230919 | 140000 | 81553023550 | 43100 | 43450 | 43500 | 42850 | 22048 |
| 324 | 20230919 | 135900 | 80602707150 | 43450 | 43750 | 43750 | 43300 | 13857 |
| 325 | 20230919 | 135800 | 79999427500 | 43700 | 43950 | 43950 | 43700 | 5284 |
| 326 | 20230919 | 135700 | 79768003450 | 43950 | 44200 | 44200 | 43800 | 6676 |
| 327 | 20230919 | 135600 | 79474251600 | 44200 | 44500 | 44600 | 44100 | 6784 |
| 328 | 20230919 | 135500 | 79173731000 | 44500 | 44550 | 45000 | 44500 | 19025 |
| 329 | 20230919 | 135400 | 78321735050 | 44550 | 44000 | 44600 | 44000 | 8200 |
| 330 | 20230919 | 135300 | 77957826300 | 43950 | 44250 | 44250 | 43850 | 7455 |
| 331 | 20230919 | 135200 | 77629833800 | 44200 | 44100 | 44300 | 44050 | 6135 |
| 332 | 20230919 | 135100 | 77358687800 | 44100 | 43850 | 44100 | 43850 | 5085 |
| 333 | 20230919 | 135000 | 77134958250 | 43850 | 43850 | 43950 | 43850 | 2762 |
| 334 | 20230919 | 134900 | 77013679900 | 43800 | 43800 | 43950 | 43600 | 3980 |
| 335 | 20230919 | 134800 | 76839471450 | 43800 | 43950 | 44150 | 43750 | 6536 |
| 336 | 20230919 | 134700 | 76552097100 | 44000 | 43850 | 44250 | 43800 | 4617 |
| 337 | 20230919 | 134600 | 76348798900 | 43850 | 44050 | 44400 | 43700 | 8601 |
| 338 | 20230919 | 134500 | 75969545050 | 44000 | 43400 | 44150 | 43350 | 13710 |
| 339 | 20230919 | 134400 | 75370463600 | 43450 | 43600 | 43700 | 42550 | 27496 |
| 340 | 20230919 | 134300 | 74185180650 | 43650 | 44000 | 44100 | 43600 | 13890 |
| 341 | 20230919 | 134200 | 73575808300 | 44000 | 44250 | 44250 | 43900 | 9245 |
| 342 | 20230919 | 134100 | 73168813550 | 44250 | 44350 | 44550 | 43600 | 28591 |
| 343 | 20230919 | 134000 | 71910741200 | 44300 | 45450 | 45600 | 44300 | 37822 |
| 344 | 20230919 | 133900 | 70213777200 | 45450 | 44900 | 45600 | 44700 | 20099 |
| 345 | 20230919 | 133800 | 69304778550 | 44900 | 44700 | 45050 | 44700 | 4747 |
| 346 | 20230919 | 133700 | 69091626250 | 44700 | 44850 | 45050 | 44600 | 5334 |
| 347 | 20230919 | 133600 | 68852427700 | 44800 | 44700 | 45000 | 44700 | 5526 |
| 348 | 20230919 | 133500 | 68604793300 | 44800 | 45000 | 45000 | 44550 | 10833 |
| 349 | 20230919 | 133400 | 68120150100 | 45000 | 45050 | 45200 | 44850 | 4876 |
| 350 | 20230919 | 133300 | 67900560900 | 45100 | 45100 | 45600 | 45000 | 18065 |
| 351 | 20230919 | 133200 | 67080759000 | 45100 | 45200 | 45300 | 45050 | 3276 |
| 352 | 20230919 | 133100 | 66932675250 | 45200 | 44800 | 45350 | 44750 | 7278 |
| 353 | 20230919 | 133000 | 66603936350 | 44800 | 44800 | 45000 | 44700 | 4601 |
| 354 | 20230919 | 132900 | 66398011500 | 44800 | 44850 | 45000 | 44750 | 2935 |
| 355 | 20230919 | 132800 | 66266228700 | 45000 | 44950 | 45000 | 44650 | 7240 |
| 356 | 20230919 | 132700 | 65941377150 | 45000 | 44800 | 45300 | 44800 | 6032 |
| 357 | 20230919 | 132600 | 65669378800 | 44900 | 44750 | 44950 | 44650 | 8777 |
| 358 | 20230919 | 132500 | 65276470650 | 44750 | 45250 | 45350 | 44550 | 15181 |
| 359 | 20230919 | 132400 | 64595686500 | 45250 | 45750 | 46050 | 44950 | 47986 |
| 360 | 20230919 | 132300 | 62403787150 | 45750 | 44850 | 45850 | 44750 | 31152 |
| 361 | 20230919 | 132200 | 60988869050 | 44850 | 44500 | 44900 | 44300 | 10383 |
| 362 | 20230919 | 132100 | 60526459900 | 44400 | 44850 | 44900 | 44300 | 15968 |
| 363 | 20230919 | 132000 | 59814711300 | 44850 | 44750 | 44950 | 44750 | 5162 |
| 364 | 20230919 | 131900 | 59583168400 | 44800 | 44750 | 45050 | 44650 | 5367 |
| 365 | 20230919 | 131800 | 59342780800 | 44700 | 45050 | 45350 | 44650 | 12677 |
| 366 | 20230919 | 131700 | 58773533000 | 45050 | 45050 | 45450 | 44900 | 9415 |
| 367 | 20230919 | 131600 | 58349079150 | 45100 | 45400 | 45400 | 45050 | 9665 |
| 368 | 20230919 | 131500 | 57912573400 | 45400 | 45300 | 45750 | 45250 | 18783 |
| 369 | 20230919 | 131400 | 57056428200 | 45250 | 45500 | 45650 | 45250 | 12917 |
| 370 | 20230919 | 131300 | 56469578700 | 45550 | 44800 | 45900 | 44750 | 25709 |
| 371 | 20230919 | 131200 | 55300253850 | 44750 | 45100 | 45100 | 44400 | 11581 |
| 372 | 20230919 | 131100 | 54782469450 | 45100 | 45350 | 45450 | 45050 | 9600 |
| 373 | 20230919 | 131000 | 54348108900 | 45400 | 44700 | 45450 | 44300 | 24352 |
| 374 | 20230919 | 130900 | 53254412850 | 44650 | 45000 | 45150 | 44550 | 21474 |
| 375 | 20230919 | 130800 | 52293303250 | 45000 | 45100 | 45300 | 45000 | 15543 |
| 376 | 20230919 | 130700 | 51592213300 | 45200 | 45350 | 45700 | 45000 | 28393 |
| 377 | 20230919 | 130600 | 50306191900 | 45350 | 45450 | 45700 | 45300 | 18404 |
| 378 | 20230919 | 130500 | 49469462500 | 45450 | 45550 | 45950 | 45400 | 53643 |
| 379 | 20230919 | 130400 | 47017159250 | 45600 | 44250 | 45900 | 44150 | 60584 |
| 380 | 20230919 | 130300 | 44269081100 | 44250 | 44500 | 44800 | 43700 | 29828 |
| 381 | 20230919 | 130200 | 42949758700 | 44400 | 44850 | 45000 | 44400 | 23325 |
| 382 | 20230919 | 130100 | 41906757400 | 44850 | 44700 | 45500 | 44700 | 51535 |
| 383 | 20230919 | 130000 | 39582507200 | 44800 | 44900 | 45100 | 44550 | 40651 |
| 384 | 20230919 | 125900 | 37758686950 | 45050 | 43950 | 45200 | 43700 | 81948 |
| 385 | 20230919 | 125800 | 34106966300 | 44000 | 42350 | 44000 | 42350 | 39484 |
| 386 | 20230919 | 125700 | 32401209450 | 42450 | 42500 | 42550 | 42350 | 4186 |
| 387 | 20230919 | 125600 | 32223524600 | 42500 | 42550 | 42650 | 42450 | 3973 |
| 388 | 20230919 | 125500 | 32054356550 | 42400 | 42550 | 42650 | 42300 | 11959 |
| 389 | 20230919 | 125400 | 31546201000 | 42550 | 42350 | 42550 | 42350 | 6470 |
| 390 | 20230919 | 125300 | 31271358950 | 42300 | 42200 | 42550 | 42150 | 10507 |
| 391 | 20230919 | 125200 | 30825613650 | 42250 | 41900 | 42400 | 41900 | 17842 |
| 392 | 20230919 | 125100 | 30071533350 | 41900 | 42050 | 42150 | 41550 | 19699 |
| 393 | 20230919 | 125000 | 29247814000 | 42100 | 42000 | 42100 | 41850 | 13665 |
| 394 | 20230919 | 124900 | 28674766000 | 42000 | 42100 | 42250 | 42000 | 17258 |
| 395 | 20230919 | 124800 | 27947358350 | 42050 | 42500 | 42650 | 41850 | 28192 |
| 396 | 20230919 | 124700 | 26756879950 | 42500 | 42800 | 42950 | 42400 | 24791 |
| 397 | 20230919 | 124600 | 25698463550 | 42750 | 43350 | 43450 | 42700 | 27600 |
| 398 | 20230919 | 124500 | 24509859950 | 43400 | 43700 | 43800 | 43350 | 23896 |
| 399 | 20230919 | 124400 | 23468748200 | 43750 | 44250 | 44500 | 43650 | 35625 |
| 400 | 20230919 | 124300 | 21901750350 | 44250 | 43950 | 44600 | 43950 | 48840 |
| 401 | 20230919 | 124200 | 19738805500 | 43950 | 43150 | 44100 | 42950 | 40262 |
| 402 | 20230919 | 124100 | 17980727250 | 43150 | 42950 | 43550 | 42850 | 49950 |
| 403 | 20230919 | 124000 | 15817237550 | 42950 | 42450 | 42950 | 42400 | 9997 |
| 404 | 20230919 | 123900 | 15390721250 | 42400 | 42850 | 43000 | 42400 | 15368 |
| 405 | 20230919 | 123800 | 14733832800 | 42800 | 42700 | 43300 | 42600 | 25132 |
| 406 | 20230919 | 123700 | 13653808650 | 42700 | 42950 | 43050 | 42300 | 31891 |
| 407 | 20230919 | 123600 | 12288563150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 408 | 20230919 | 123500 | 12288563150 | 43000 | 43000 | 43000 | 43000 | 0 |
| 409 | 20230919 | 123400 | 12288563150 | 43000 | 42500 | 43000 | 42350 | 32508 |
| 410 | 20230919 | 123300 | 10895225100 | 42600 | 42050 | 42600 | 42050 | 13973 |
| 411 | 20230919 | 123200 | 10303221200 | 42050 | 42200 | 42250 | 41900 | 3724 |
| 412 | 20230919 | 123100 | 10146578100 | 42200 | 41950 | 42250 | 41950 | 5122 |
| 413 | 20230919 | 123000 | 9930651550 | 41800 | 41800 | 42000 | 41600 | 4095 |
| 414 | 20230919 | 122900 | 9759635850 | 41750 | 41650 | 41950 | 41550 | 6515 |
| 415 | 20230919 | 122800 | 9487822350 | 41650 | 42100 | 42200 | 41600 | 15770 |
| 416 | 20230919 | 122700 | 8827850150 | 42050 | 42500 | 42700 | 42000 | 18678 |
| 417 | 20230919 | 122600 | 8035026950 | 42600 | 41950 | 42650 | 41900 | 29398 |
| 418 | 20230919 | 122500 | 6790500650 | 41950 | 41500 | 42000 | 41500 | 8442 |
| 419 | 20230919 | 122400 | 6437512500 | 41500 | 41500 | 41600 | 41500 | 1356 |
| 420 | 20230919 | 122300 | 6381188350 | 41500 | 41700 | 41750 | 41450 | 3303 |
| 421 | 20230919 | 122200 | 6243799000 | 41750 | 41600 | 41750 | 41450 | 4297 |
| 422 | 20230919 | 122100 | 6064885550 | 41600 | 41500 | 41600 | 41450 | 5459 |
| 423 | 20230919 | 122000 | 5838341150 | 41450 | 41350 | 41450 | 41300 | 820 |
| 424 | 20230919 | 121900 | 5804382250 | 41400 | 41500 | 41500 | 41400 | 940 |
| 425 | 20230919 | 121800 | 5765429750 | 41450 | 41150 | 41500 | 41150 | 4852 |
| 426 | 20230919 | 121700 | 5564606150 | 41150 | 41200 | 41200 | 41150 | 531 |
| 427 | 20230919 | 121600 | 5542739450 | 41200 | 41250 | 41300 | 41200 | 748 |
| 428 | 20230919 | 121500 | 5511891450 | 41250 | 41300 | 41300 | 41250 | 217 |
| 429 | 20230919 | 121400 | 5502937650 | 41300 | 41200 | 41300 | 41100 | 710 |
| 430 | 20230919 | 121300 | 5473676900 | 41250 | 41250 | 41250 | 41200 | 441 |
| 431 | 20230919 | 121200 | 5455487650 | 41300 | 41250 | 41300 | 41100 | 362 |
| 432 | 20230919 | 121100 | 5440570550 | 41300 | 41250 | 41300 | 41250 | 577 |
| 433 | 20230919 | 121000 | 5416759600 | 41100 | 41050 | 41200 | 41050 | 394 |
| 434 | 20230919 | 120900 | 5400550400 | 41000 | 41150 | 41150 | 40900 | 384 |
| 435 | 20230919 | 120800 | 5384783450 | 40850 | 41250 | 41350 | 40850 | 1538 |
| 436 | 20230919 | 120700 | 5321452050 | 41250 | 41150 | 41350 | 41150 | 2439 |
| 437 | 20230919 | 120600 | 5220820150 | 41100 | 41000 | 41200 | 41000 | 1512 |
| 438 | 20230919 | 120500 | 5158647650 | 41000 | 40950 | 41000 | 40950 | 702 |
| 439 | 20230919 | 120400 | 5129865900 | 40900 | 40950 | 41050 | 40900 | 594 |
| 440 | 20230919 | 120300 | 5105532050 | 40900 | 40900 | 40950 | 40900 | 1066 |
| 441 | 20230919 | 120200 | 5061901000 | 40850 | 40850 | 40850 | 40850 | 233 |
| 442 | 20230919 | 120100 | 5052382950 | 40900 | 40900 | 40900 | 40850 | 68 |
| 443 | 20230919 | 120000 | 5049602200 | 40900 | 40850 | 40900 | 40800 | 95 |
| 444 | 20230919 | 115900 | 5045717950 | 40850 | 40800 | 40850 | 40800 | 61 |
| 445 | 20230919 | 115800 | 5043228100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 446 | 20230919 | 115700 | 5043228100 | 40750 | 40900 | 41000 | 40750 | 175 |
| 447 | 20230919 | 115600 | 5036084350 | 40900 | 40850 | 40900 | 40750 | 551 |
| 448 | 20230919 | 115500 | 5013581250 | 40850 | 40850 | 40850 | 40850 | 0 |
| 449 | 20230919 | 115400 | 5013581250 | 40850 | 40800 | 40900 | 40800 | 56 |
| 450 | 20230919 | 115300 | 5011294000 | 40650 | 40800 | 40800 | 40650 | 51 |
| 451 | 20230919 | 115200 | 5009220700 | 40600 | 40800 | 40800 | 40500 | 536 |
| 452 | 20230919 | 115100 | 4987450900 | 40850 | 41000 | 41000 | 40850 | 318 |
| 453 | 20230919 | 115000 | 4974437300 | 40950 | 41100 | 41100 | 40950 | 944 |
| 454 | 20230919 | 114900 | 4935719000 | 41100 | 41100 | 41150 | 40950 | 1356 |
| 455 | 20230919 | 114800 | 4880009200 | 41150 | 41050 | 41150 | 40950 | 2394 |
| 456 | 20230919 | 114700 | 4781602050 | 41050 | 40650 | 41050 | 40650 | 5394 |
| 457 | 20230919 | 114600 | 4560755050 | 40650 | 40650 | 40650 | 40650 | 24 |
| 458 | 20230919 | 114500 | 4559779450 | 40600 | 40600 | 40650 | 40600 | 212 |
| 459 | 20230919 | 114400 | 4551171450 | 40600 | 40550 | 40600 | 40500 | 304 |
| 460 | 20230919 | 114300 | 4538852450 | 40550 | 40600 | 40600 | 40550 | 64 |
| 461 | 20230919 | 114200 | 4536255250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 462 | 20230919 | 114100 | 4536255250 | 40500 | 40500 | 40500 | 40500 | 15 |
| 463 | 20230919 | 114000 | 4535647750 | 40650 | 40550 | 40650 | 40500 | 354 |
| 464 | 20230919 | 113900 | 4521296700 | 40550 | 40500 | 40550 | 40500 | 592 |
| 465 | 20230919 | 113800 | 4497319050 | 40550 | 40500 | 40550 | 40500 | 30 |
| 466 | 20230919 | 113700 | 4496103050 | 40550 | 40600 | 40600 | 40550 | 152 |
| 467 | 20230919 | 113600 | 4489935600 | 40700 | 40700 | 40700 | 40600 | 67 |
| 468 | 20230919 | 113500 | 4487214700 | 40600 | 40750 | 40800 | 40600 | 217 |
| 469 | 20230919 | 113400 | 4478372950 | 40750 | 40750 | 40750 | 40650 | 460 |
| 470 | 20230919 | 113300 | 4459659100 | 40700 | 40800 | 40800 | 40700 | 131 |
| 471 | 20230919 | 113200 | 4454324900 | 40800 | 40700 | 40800 | 40700 | 12 |
| 472 | 20230919 | 113100 | 4453835400 | 40750 | 40700 | 40750 | 40700 | 312 |
| 473 | 20230919 | 113000 | 4441123700 | 40750 | 40600 | 40750 | 40600 | 173 |
| 474 | 20230919 | 112900 | 4434095100 | 40600 | 40600 | 40600 | 40600 | 31 |
| 475 | 20230919 | 112800 | 4432836500 | 40600 | 40750 | 40750 | 40600 | 353 |
| 476 | 20230919 | 112700 | 4418486700 | 40750 | 40800 | 40800 | 40750 | 294 |
| 477 | 20230919 | 112600 | 4406505850 | 40750 | 40850 | 40850 | 40750 | 227 |
| 478 | 20230919 | 112500 | 4397244050 | 40850 | 40750 | 40850 | 40700 | 1114 |
| 479 | 20230919 | 112400 | 4351822450 | 40750 | 40700 | 40750 | 40700 | 461 |
| 480 | 20230919 | 112300 | 4333041650 | 40700 | 40700 | 40700 | 40700 | 442 |
| 481 | 20230919 | 112200 | 4315052250 | 40700 | 40700 | 40700 | 40700 | 2 |
| 482 | 20230919 | 112100 | 4314970850 | 40700 | 40550 | 40700 | 40550 | 159 |
| 483 | 20230919 | 112000 | 4308509650 | 40600 | 40600 | 40600 | 40600 | 116 |
| 484 | 20230919 | 111900 | 4303800050 | 40500 | 40500 | 40500 | 40500 | 68 |
| 485 | 20230919 | 111800 | 4301046050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 486 | 20230919 | 111700 | 4301046050 | 40450 | 40450 | 40450 | 40450 | 36 |
| 487 | 20230919 | 111600 | 4299589850 | 40450 | 40500 | 40500 | 40400 | 106 |
| 488 | 20230919 | 111500 | 4295305950 | 40600 | 40600 | 40600 | 40600 | 31 |
| 489 | 20230919 | 111400 | 4294047350 | 40600 | 40600 | 40600 | 40400 | 40 |
| 490 | 20230919 | 111300 | 4292427650 | 40600 | 40450 | 40600 | 40400 | 195 |
| 491 | 20230919 | 111200 | 4284526300 | 40450 | 40400 | 40600 | 40350 | 1858 |
| 492 | 20230919 | 111100 | 4209336350 | 40450 | 40500 | 40500 | 40450 | 160 |
| 493 | 20230919 | 111000 | 4202863850 | 40500 | 40450 | 40500 | 40450 | 150 |
| 494 | 20230919 | 110900 | 4196789450 | 40450 | 40550 | 40550 | 40450 | 361 |
| 495 | 20230919 | 110800 | 4182186700 | 40550 | 40450 | 40600 | 40450 | 1083 |
| 496 | 20230919 | 110700 | 4138372150 | 40500 | 40650 | 40650 | 40450 | 162 |
| 497 | 20230919 | 110600 | 4131812950 | 40450 | 40650 | 40650 | 40450 | 285 |
| 498 | 20230919 | 110500 | 4120269050 | 40700 | 40500 | 40700 | 40500 | 812 |
| 499 | 20230919 | 110400 | 4087382450 | 40500 | 40650 | 40650 | 40500 | 708 |
| 500 | 20230919 | 110300 | 4058687250 | 40650 | 40650 | 40650 | 40650 | 248 |
| 501 | 20230919 | 110200 | 4048606050 | 40650 | 40650 | 40650 | 40650 | 1 |
| 502 | 20230919 | 110100 | 4048565400 | 40700 | 40600 | 40700 | 40600 | 28 |
| 503 | 20230919 | 110000 | 4047425900 | 40600 | 40600 | 40700 | 40550 | 385 |
| 504 | 20230919 | 105900 | 4031808750 | 40550 | 40600 | 40700 | 40550 | 261 |
| 505 | 20230919 | 105800 | 4021210450 | 40700 | 40600 | 40700 | 40550 | 351 |
| 506 | 20230919 | 105700 | 4006960350 | 40600 | 40650 | 40700 | 40600 | 111 |
| 507 | 20230919 | 105600 | 4002449300 | 40650 | 40750 | 40750 | 40650 | 1178 |
| 508 | 20230919 | 105500 | 3954491650 | 40750 | 40800 | 40800 | 40750 | 2228 |
| 509 | 20230919 | 105400 | 3863604050 | 40800 | 40850 | 40850 | 40800 | 389 |
| 510 | 20230919 | 105300 | 3847713450 | 40850 | 40950 | 40950 | 40850 | 1850 |
| 511 | 20230919 | 105200 | 3772103850 | 40950 | 41050 | 41050 | 40900 | 690 |
| 512 | 20230919 | 105100 | 3743827150 | 41000 | 40950 | 41000 | 40900 | 2126 |
| 513 | 20230919 | 105000 | 3656690500 | 40950 | 40900 | 41000 | 40850 | 1107 |
| 514 | 20230919 | 104900 | 3611378250 | 40900 | 40850 | 40900 | 40850 | 1265 |
| 515 | 20230919 | 104800 | 3559660300 | 40900 | 40850 | 40900 | 40800 | 701 |
| 516 | 20230919 | 104700 | 3531020800 | 40850 | 40850 | 40900 | 40850 | 620 |
| 517 | 20230919 | 104600 | 3505671350 | 40800 | 40900 | 40900 | 40800 | 714 |
| 518 | 20230919 | 104500 | 3476492550 | 40900 | 40750 | 40900 | 40750 | 1564 |
| 519 | 20230919 | 104400 | 3412647300 | 40750 | 40750 | 40800 | 40700 | 312 |
| 520 | 20230919 | 104300 | 3399931100 | 40750 | 40750 | 40800 | 40650 | 882 |
| 521 | 20230919 | 104200 | 3364003450 | 40750 | 40750 | 40850 | 40750 | 453 |
| 522 | 20230919 | 104100 | 3345519650 | 40750 | 40850 | 40900 | 40750 | 869 |
| 523 | 20230919 | 104000 | 3310023950 | 40900 | 40650 | 40900 | 40650 | 3335 |
| 524 | 20230919 | 103900 | 3174019250 | 40650 | 40500 | 40650 | 40500 | 1287 |
| 525 | 20230919 | 103800 | 3121752700 | 40500 | 40450 | 40500 | 40450 | 322 |
| 526 | 20230919 | 103700 | 3108711800 | 40450 | 40450 | 40500 | 40450 | 91 |
| 527 | 20230919 | 103600 | 3105030750 | 40450 | 40450 | 40500 | 40450 | 149 |
| 528 | 20230919 | 103500 | 3098999800 | 40450 | 40400 | 40500 | 40400 | 16 |
| 529 | 20230919 | 103400 | 3098352100 | 40400 | 40300 | 40400 | 40300 | 497 |
| 530 | 20230919 | 103300 | 3078284400 | 40250 | 40250 | 40250 | 40250 | 191 |
| 531 | 20230919 | 103200 | 3070596650 | 40300 | 40300 | 40300 | 40250 | 175 |
| 532 | 20230919 | 103100 | 3063549200 | 40300 | 40400 | 40400 | 40300 | 4 |
| 533 | 20230919 | 103000 | 3063387700 | 40400 | 40400 | 40400 | 40400 | 43 |
| 534 | 20230919 | 102900 | 3061650500 | 40400 | 40350 | 40400 | 40350 | 51 |
| 535 | 20230919 | 102800 | 3059590200 | 40400 | 40400 | 40400 | 40400 | 156 |
| 536 | 20230919 | 102700 | 3053287800 | 40400 | 40250 | 40400 | 40250 | 828 |
| 537 | 20230919 | 102600 | 3019902450 | 40300 | 40350 | 40350 | 40300 | 475 |
| 538 | 20230919 | 102500 | 3000759400 | 40350 | 40350 | 40350 | 40250 | 566 |
| 539 | 20230919 | 102400 | 2977961000 | 40350 | 40350 | 40350 | 40350 | 212 |
| 540 | 20230919 | 102300 | 2969406800 | 40350 | 40350 | 40350 | 40350 | 68 |
| 541 | 20230919 | 102200 | 2966663000 | 40350 | 40350 | 40350 | 40350 | 10 |
| 542 | 20230919 | 102100 | 2966259500 | 40350 | 40400 | 40400 | 40300 | 82 |
| 543 | 20230919 | 102000 | 2962952600 | 40400 | 40400 | 40400 | 40350 | 165 |
| 544 | 20230919 | 101900 | 2956287750 | 40350 | 40300 | 40400 | 40300 | 448 |
| 545 | 20230919 | 101800 | 2938214100 | 40300 | 40200 | 40400 | 40200 | 83 |
| 546 | 20230919 | 101700 | 2934867900 | 40400 | 40400 | 40500 | 40200 | 658 |
| 547 | 20230919 | 101600 | 2908302300 | 40550 | 40650 | 40700 | 40500 | 2043 |
| 548 | 20230919 | 101500 | 2825284800 | 40600 | 40550 | 40650 | 40550 | 2695 |
| 549 | 20230919 | 101400 | 2715854900 | 40550 | 40500 | 40550 | 40450 | 1483 |
| 550 | 20230919 | 101300 | 2655784700 | 40500 | 40450 | 40500 | 40450 | 1042 |
| 551 | 20230919 | 101200 | 2613609750 | 40450 | 40500 | 40500 | 40450 | 396 |
| 552 | 20230919 | 101100 | 2597581250 | 40500 | 40300 | 40500 | 40300 | 2136 |
| 553 | 20230919 | 101000 | 2511309650 | 40100 | 40100 | 40250 | 40100 | 611 |
| 554 | 20230919 | 100900 | 2486744450 | 40100 | 40100 | 40100 | 40100 | 30 |
| 555 | 20230919 | 100800 | 2485541450 | 40050 | 40300 | 40300 | 40050 | 1010 |
| 556 | 20230919 | 100700 | 2444912300 | 40300 | 40300 | 40300 | 40250 | 364 |
| 557 | 20230919 | 100600 | 2430245150 | 40300 | 40250 | 40350 | 40200 | 499 |
| 558 | 20230919 | 100500 | 2410152450 | 40250 | 40200 | 40250 | 40200 | 115 |
| 559 | 20230919 | 100400 | 2405527750 | 40200 | 40300 | 40300 | 40200 | 266 |
| 560 | 20230919 | 100300 | 2394815150 | 40250 | 40000 | 40250 | 40000 | 1609 |
| 561 | 20230919 | 100200 | 2330259150 | 40000 | 40000 | 40000 | 40000 | 353 |
| 562 | 20230919 | 100100 | 2316139150 | 40000 | 40000 | 40100 | 40000 | 586 |
| 563 | 20230919 | 100000 | 2292683250 | 40000 | 40100 | 40100 | 40000 | 116 |
| 564 | 20230919 | 095900 | 2288040750 | 40100 | 40000 | 40100 | 39950 | 674 |
| 565 | 20230919 | 095800 | 2261030150 | 40000 | 39950 | 40000 | 39950 | 380 |
| 566 | 20230919 | 095700 | 2245848850 | 40000 | 40000 | 40000 | 40000 | 1 |
| 567 | 20230919 | 095600 | 2245808850 | 40100 | 40100 | 40100 | 40000 | 258 |
| 568 | 20230919 | 095500 | 2235464350 | 40100 | 40150 | 40200 | 40100 | 75 |
| 569 | 20230919 | 095400 | 2232450700 | 40050 | 39900 | 40200 | 39850 | 1602 |
| 570 | 20230919 | 095300 | 2168346250 | 39850 | 39850 | 39850 | 39850 | 35 |
| 571 | 20230919 | 095200 | 2166951500 | 39850 | 39850 | 39850 | 39850 | 193 |
| 572 | 20230919 | 095100 | 2159260450 | 39900 | 39950 | 40000 | 39900 | 332 |
| 573 | 20230919 | 095000 | 2146009450 | 40000 | 39850 | 40000 | 39850 | 102 |
| 574 | 20230919 | 094900 | 2141935300 | 40000 | 40000 | 40000 | 39850 | 1135 |
| 575 | 20230919 | 094800 | 2096607200 | 40000 | 40000 | 40000 | 40000 | 332 |
| 576 | 20230919 | 094700 | 2083327200 | 40000 | 40150 | 40150 | 40000 | 797 |
| 577 | 20230919 | 094600 | 2051416350 | 40100 | 40150 | 40200 | 40100 | 1049 |
| 578 | 20230919 | 094500 | 2009297300 | 40150 | 40200 | 40200 | 40150 | 652 |
| 579 | 20230919 | 094400 | 1983119050 | 40150 | 40100 | 40150 | 40100 | 759 |
| 580 | 20230919 | 094300 | 1952659300 | 40100 | 40250 | 40250 | 40100 | 1368 |
| 581 | 20230919 | 094200 | 1897687250 | 40250 | 40200 | 40300 | 40200 | 388 |
| 582 | 20230919 | 094100 | 1882063350 | 40200 | 40300 | 40450 | 40200 | 1428 |
| 583 | 20230919 | 094000 | 1824510400 | 40450 | 40300 | 40450 | 40250 | 1837 |
| 584 | 20230919 | 093900 | 1750405350 | 40250 | 40350 | 40400 | 40200 | 1695 |
| 585 | 20230919 | 093800 | 1682047050 | 40350 | 40150 | 40350 | 40050 | 1081 |
| 586 | 20230919 | 093700 | 1638578950 | 40200 | 39900 | 40200 | 39750 | 2071 |
| 587 | 20230919 | 093600 | 1555605250 | 39750 | 39800 | 39900 | 39750 | 3795 |
| 588 | 20230919 | 093500 | 1404704600 | 39900 | 39700 | 39900 | 39700 | 1151 |
| 589 | 20230919 | 093400 | 1358893800 | 39700 | 39800 | 39800 | 39700 | 43 |
| 590 | 20230919 | 093300 | 1357186600 | 39800 | 39700 | 39800 | 39700 | 109 |
| 591 | 20230919 | 093200 | 1352858600 | 39700 | 39700 | 39700 | 39650 | 333 |
| 592 | 20230919 | 093100 | 1339648750 | 39700 | 39850 | 39850 | 39700 | 377 |
| 593 | 20230919 | 093000 | 1324661250 | 39850 | 39800 | 39850 | 39750 | 235 |
| 594 | 20230919 | 092900 | 1315303250 | 39750 | 39750 | 39800 | 39700 | 301 |
| 595 | 20230919 | 092800 | 1303333750 | 39700 | 39650 | 39700 | 39650 | 1060 |
| 596 | 20230919 | 092700 | 1261257100 | 39650 | 39700 | 39700 | 39650 | 21 |
| 597 | 20230919 | 092600 | 1260424150 | 39700 | 39700 | 39700 | 39700 | 10 |
| 598 | 20230919 | 092500 | 1260027150 | 39550 | 39650 | 39700 | 39550 | 220 |
| 599 | 20230919 | 092400 | 1251314200 | 39550 | 39550 | 39600 | 39450 | 465 |
| 600 | 20230919 | 092300 | 1232940700 | 39550 | 39550 | 39600 | 39500 | 318 |
| 601 | 20230919 | 092200 | 1220363600 | 39700 | 39550 | 39700 | 39550 | 128 |
| 602 | 20230919 | 092100 | 1215299750 | 39550 | 39650 | 39650 | 39550 | 133 |
| 603 | 20230919 | 092000 | 1210038250 | 39550 | 39750 | 39900 | 39550 | 541 |
| 604 | 20230919 | 091900 | 1188542100 | 39750 | 39750 | 39750 | 39700 | 692 |
| 605 | 20230919 | 091800 | 1161040150 | 39750 | 39600 | 39750 | 39600 | 311 |
| 606 | 20230919 | 091700 | 1148695850 | 39500 | 39300 | 39500 | 39300 | 721 |
| 607 | 20230919 | 091600 | 1120234450 | 39300 | 39400 | 39400 | 39300 | 174 |
| 608 | 20230919 | 091500 | 1113391250 | 39400 | 39300 | 39400 | 39200 | 624 |
| 609 | 20230919 | 091400 | 1088872450 | 39300 | 39400 | 39400 | 39300 | 1429 |
| 610 | 20230919 | 091300 | 1032662300 | 39600 | 39600 | 39600 | 39200 | 695 |
| 611 | 20230919 | 091200 | 1005289400 | 39650 | 39750 | 39750 | 39650 | 237 |
| 612 | 20230919 | 091100 | 995889450 | 39750 | 39850 | 39850 | 39700 | 1025 |
| 613 | 20230919 | 091000 | 955126800 | 39850 | 39750 | 39950 | 39750 | 865 |
| 614 | 20230919 | 090900 | 920635500 | 40000 | 39850 | 40000 | 39750 | 410 |
| 615 | 20230919 | 090800 | 904304000 | 39850 | 40100 | 40100 | 39700 | 957 |
| 616 | 20230919 | 090700 | 866185100 | 40100 | 40150 | 40200 | 39850 | 748 |
| 617 | 20230919 | 090600 | 836204650 | 40150 | 39800 | 40200 | 39750 | 3382 |
| 618 | 20230919 | 090500 | 700860800 | 39850 | 39450 | 39850 | 39450 | 2217 |
| 619 | 20230919 | 090400 | 612818500 | 39450 | 39450 | 39450 | 39400 | 189 |
| 620 | 20230919 | 090300 | 605363050 | 39400 | 39400 | 39450 | 39300 | 2738 |
| 621 | 20230919 | 090200 | 497528600 | 39350 | 39200 | 39450 | 38950 | 2292 |
| 622 | 20230919 | 090100 | 407597000 | 39200 | 38850 | 39200 | 38800 | 3955 |
| 623 | 20230919 | 090000 | 253546600 | 38850 | 39100 | 39450 | 38850 | 6375 |