35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 3 | 20230905 | 192700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20230905 | 192600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20230905 | 192500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20230905 | 192400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20230905 | 192300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20230905 | 192200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20230905 | 192100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20230905 | 192000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20230905 | 191900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20230905 | 191800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20230905 | 191700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20230905 | 191600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20230905 | 191500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20230905 | 191400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20230905 | 191300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20230905 | 191200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20230905 | 191100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20230905 | 191000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20230905 | 190900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20230905 | 190800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20230905 | 190700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20230905 | 190600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20230905 | 190500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20230905 | 190400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20230905 | 190300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20230905 | 190200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20230905 | 190100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20230905 | 190000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20230905 | 185900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20230905 | 185800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 33 | 20230905 | 185700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20230905 | 185600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20230905 | 185500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20230905 | 185400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20230905 | 185300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20230905 | 185200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20230905 | 185100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20230905 | 185000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20230905 | 184900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20230905 | 184800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20230905 | 184700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20230905 | 184600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20230905 | 184500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20230905 | 184400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20230905 | 184300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20230905 | 184200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20230905 | 184100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20230905 | 184000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20230905 | 183900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20230905 | 183800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20230905 | 183700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20230905 | 183600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20230905 | 183500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20230905 | 183400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20230905 | 183300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20230905 | 183200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20230905 | 183100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20230905 | 183000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20230905 | 182900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20230905 | 182800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 63 | 20230905 | 182700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20230905 | 182600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20230905 | 182500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20230905 | 182400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20230905 | 182300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20230905 | 182200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20230905 | 182100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20230905 | 182000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20230905 | 181900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20230905 | 181800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20230905 | 181700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20230905 | 181600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20230905 | 181500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20230905 | 181400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20230905 | 181300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20230905 | 181200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20230905 | 181100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20230905 | 181000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20230905 | 180900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20230905 | 180800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20230905 | 180700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20230905 | 180600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20230905 | 180500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20230905 | 180400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20230905 | 180300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20230905 | 180200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20230905 | 180100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20230905 | 180000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20230905 | 175900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20230905 | 175800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 93 | 20230905 | 175700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20230905 | 175600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20230905 | 175500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20230905 | 175400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20230905 | 175300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20230905 | 175200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20230905 | 175100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20230905 | 175000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20230905 | 174900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20230905 | 174800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20230905 | 174700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20230905 | 174600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20230905 | 174500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20230905 | 174400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20230905 | 174300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20230905 | 174200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20230905 | 174100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20230905 | 174000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20230905 | 173900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20230905 | 173800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20230905 | 173700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20230905 | 173600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20230905 | 173500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20230905 | 173400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20230905 | 173300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20230905 | 173200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20230905 | 173100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20230905 | 173000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20230905 | 172900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20230905 | 172800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 123 | 20230905 | 172700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20230905 | 172600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20230905 | 172500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20230905 | 172400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20230905 | 172300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20230905 | 172200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20230905 | 172100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20230905 | 172000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20230905 | 171900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20230905 | 171800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20230905 | 171700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20230905 | 171600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20230905 | 171500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20230905 | 171400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20230905 | 171300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20230905 | 171200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20230905 | 171100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20230905 | 171000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20230905 | 170900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20230905 | 170800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20230905 | 170700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20230905 | 170600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20230905 | 170500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20230905 | 170400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20230905 | 170300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20230905 | 170200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20230905 | 170100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20230905 | 170000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20230905 | 165900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20230905 | 165800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 153 | 20230905 | 165700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20230905 | 165600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20230905 | 165500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20230905 | 165400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20230905 | 165300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20230905 | 165200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20230905 | 165100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20230905 | 165000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20230905 | 164900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20230905 | 164800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20230905 | 164700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20230905 | 164600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20230905 | 164500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20230905 | 164400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20230905 | 164300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20230905 | 164200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20230905 | 164100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20230905 | 164000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20230905 | 163900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20230905 | 163800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20230905 | 163700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20230905 | 163600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20230905 | 163500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20230905 | 163400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20230905 | 163300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20230905 | 163200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20230905 | 163100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20230905 | 163000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20230905 | 162900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20230905 | 162800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 183 | 20230905 | 162700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20230905 | 162600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20230905 | 162500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20230905 | 162400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20230905 | 162300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20230905 | 162200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20230905 | 162100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20230905 | 162000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20230905 | 161900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20230905 | 161800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20230905 | 161700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20230905 | 161600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20230905 | 161500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20230905 | 161400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20230905 | 161300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20230905 | 161200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20230905 | 161100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20230905 | 161000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20230905 | 160900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20230905 | 160800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20230905 | 160700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20230905 | 160600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20230905 | 160500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20230905 | 160400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20230905 | 160300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20230905 | 160200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20230905 | 160100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20230905 | 160000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20230905 | 155900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20230905 | 155800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 213 | 20230905 | 155700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20230905 | 155600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20230905 | 155500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20230905 | 155400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20230905 | 155300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20230905 | 155200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20230905 | 155100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20230905 | 155000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20230905 | 154900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20230905 | 154800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20230905 | 154700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20230905 | 154600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20230905 | 154500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20230905 | 154400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20230905 | 154300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20230905 | 154200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20230905 | 154100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20230905 | 154000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20230905 | 153900 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 232 | 20230905 | 153800 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 233 | 20230905 | 153700 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20230905 | 153600 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 235 | 20230905 | 153500 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 236 | 20230905 | 153400 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 237 | 20230905 | 153300 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 238 | 20230905 | 153200 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 239 | 20230905 | 153100 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 0 |
| 240 | 20230905 | 153000 | 379768254150 | 56000 | 56000 | 56000 | 56000 | 36789 |
| 241 | 20230905 | 152900 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 242 | 20230905 | 152800 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 243 | 20230905 | 152700 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 244 | 20230905 | 152600 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 245 | 20230905 | 152500 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 246 | 20230905 | 152400 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 247 | 20230905 | 152300 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 248 | 20230905 | 152200 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 249 | 20230905 | 152100 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 250 | 20230905 | 152000 | 377708070150 | 55500 | 55500 | 55500 | 55500 | 0 |
| 251 | 20230905 | 151900 | 377708070150 | 55500 | 55700 | 55800 | 55500 | 15047 |
| 252 | 20230905 | 151800 | 376870739450 | 55800 | 55700 | 55900 | 55700 | 7099 |
| 253 | 20230905 | 151700 | 376474710250 | 55700 | 55900 | 56000 | 55700 | 5760 |
| 254 | 20230905 | 151600 | 376153046850 | 55900 | 55800 | 56000 | 55800 | 12928 |
| 255 | 20230905 | 151500 | 375430771650 | 55700 | 55200 | 55800 | 55200 | 16930 |
| 256 | 20230905 | 151400 | 374490757150 | 55200 | 55400 | 55400 | 55100 | 11403 |
| 257 | 20230905 | 151300 | 373860883450 | 55400 | 55600 | 55600 | 55300 | 11882 |
| 258 | 20230905 | 151200 | 373202120550 | 55600 | 55700 | 55700 | 55500 | 3751 |
| 259 | 20230905 | 151100 | 372993720950 | 55600 | 55600 | 55700 | 55500 | 3075 |
| 260 | 20230905 | 151000 | 372822774850 | 55600 | 55700 | 55800 | 55600 | 5857 |
| 261 | 20230905 | 150900 | 372496836450 | 55500 | 55600 | 55700 | 55500 | 5259 |
| 262 | 20230905 | 150800 | 372204466650 | 55600 | 55800 | 55900 | 55600 | 3943 |
| 263 | 20230905 | 150700 | 371984720750 | 55900 | 55800 | 55900 | 55600 | 9439 |
| 264 | 20230905 | 150600 | 371458313150 | 55800 | 56200 | 56300 | 55800 | 13064 |
| 265 | 20230905 | 150500 | 370726168350 | 56200 | 55900 | 56300 | 55800 | 21504 |
| 266 | 20230905 | 150400 | 369520728850 | 55900 | 55900 | 56000 | 55700 | 8406 |
| 267 | 20230905 | 150300 | 369050978850 | 56000 | 55500 | 56000 | 55500 | 17004 |
| 268 | 20230905 | 150200 | 368101615050 | 55500 | 55300 | 55500 | 55300 | 4938 |
| 269 | 20230905 | 150100 | 367828006850 | 55400 | 55400 | 55500 | 55300 | 2548 |
| 270 | 20230905 | 150000 | 367686862350 | 55400 | 55200 | 55400 | 55200 | 3150 |
| 271 | 20230905 | 145900 | 367512443450 | 55300 | 55300 | 55400 | 55200 | 2694 |
| 272 | 20230905 | 145800 | 367363456450 | 55300 | 55300 | 55400 | 55200 | 1896 |
| 273 | 20230905 | 145700 | 367258676550 | 55400 | 55300 | 55400 | 55200 | 1308 |
| 274 | 20230905 | 145600 | 367186335650 | 55200 | 55300 | 55500 | 55200 | 4364 |
| 275 | 20230905 | 145500 | 366944595550 | 55300 | 55100 | 55400 | 55000 | 5047 |
| 276 | 20230905 | 145400 | 366666203950 | 55000 | 55300 | 55300 | 55000 | 12358 |
| 277 | 20230905 | 145300 | 365985279850 | 55300 | 55500 | 55600 | 55200 | 7541 |
| 278 | 20230905 | 145200 | 365568091150 | 55500 | 55800 | 55800 | 55500 | 5722 |
| 279 | 20230905 | 145100 | 365249775150 | 55700 | 55700 | 55800 | 55600 | 4806 |
| 280 | 20230905 | 145000 | 364981905550 | 55800 | 55800 | 55900 | 55700 | 3558 |
| 281 | 20230905 | 144900 | 364783412950 | 55800 | 55800 | 55900 | 55800 | 1506 |
| 282 | 20230905 | 144800 | 364699298350 | 55900 | 55800 | 55900 | 55700 | 3129 |
| 283 | 20230905 | 144700 | 364524542450 | 55900 | 55900 | 55900 | 55800 | 1756 |
| 284 | 20230905 | 144600 | 364426529050 | 55900 | 55800 | 55900 | 55700 | 6485 |
| 285 | 20230905 | 144500 | 364064741450 | 55700 | 55600 | 55900 | 55600 | 7958 |
| 286 | 20230905 | 144400 | 363621182250 | 55700 | 55600 | 55700 | 55600 | 3605 |
| 287 | 20230905 | 144300 | 363420674850 | 55700 | 55500 | 55700 | 55500 | 2915 |
| 288 | 20230905 | 144200 | 363258651950 | 55500 | 55400 | 55500 | 55400 | 3195 |
| 289 | 20230905 | 144100 | 363081436350 | 55500 | 55600 | 55700 | 55400 | 5319 |
| 290 | 20230905 | 144000 | 362786290350 | 55500 | 55600 | 55700 | 55500 | 5920 |
| 291 | 20230905 | 143900 | 362457335750 | 55600 | 55800 | 55800 | 55600 | 5857 |
| 292 | 20230905 | 143800 | 362131259150 | 55800 | 55800 | 55900 | 55700 | 7917 |
| 293 | 20230905 | 143700 | 361689286550 | 55900 | 56000 | 56100 | 55800 | 12355 |
| 294 | 20230905 | 143600 | 360997804750 | 56100 | 55500 | 56300 | 55400 | 36739 |
| 295 | 20230905 | 143500 | 358942668950 | 55400 | 55300 | 55500 | 55200 | 6472 |
| 296 | 20230905 | 143400 | 358584403250 | 55300 | 55000 | 55300 | 55000 | 6454 |
| 297 | 20230905 | 143300 | 358228364650 | 55100 | 55000 | 55200 | 54900 | 5217 |
| 298 | 20230905 | 143200 | 357941160950 | 55100 | 55000 | 55100 | 55000 | 4399 |
| 299 | 20230905 | 143100 | 357699016250 | 55100 | 55000 | 55100 | 54900 | 2945 |
| 300 | 20230905 | 143000 | 357537055450 | 55000 | 55000 | 55100 | 54900 | 2780 |
| 301 | 20230905 | 142900 | 357384165650 | 55000 | 55100 | 55100 | 54900 | 2002 |
| 302 | 20230905 | 142800 | 357274141550 | 55000 | 55000 | 55100 | 54900 | 2441 |
| 303 | 20230905 | 142700 | 357139853150 | 55000 | 55000 | 55200 | 55000 | 1658 |
| 304 | 20230905 | 142600 | 357048506850 | 55000 | 55200 | 55300 | 55000 | 7369 |
| 305 | 20230905 | 142500 | 356642282250 | 55300 | 55300 | 55300 | 55200 | 1330 |
| 306 | 20230905 | 142400 | 356568755050 | 55200 | 55300 | 55400 | 55200 | 3922 |
| 307 | 20230905 | 142300 | 356351847350 | 55400 | 55200 | 55400 | 55100 | 6646 |
| 308 | 20230905 | 142200 | 355984431350 | 55200 | 55100 | 55200 | 55000 | 2998 |
| 309 | 20230905 | 142100 | 355819126450 | 55100 | 54900 | 55100 | 54900 | 2255 |
| 310 | 20230905 | 142000 | 355695162050 | 54900 | 54800 | 55000 | 54800 | 4305 |
| 311 | 20230905 | 141900 | 355458815650 | 54900 | 55000 | 55000 | 54800 | 7007 |
| 312 | 20230905 | 141800 | 355074092850 | 54900 | 55100 | 55100 | 54800 | 5325 |
| 313 | 20230905 | 141700 | 354781651350 | 55000 | 54900 | 55100 | 54900 | 2792 |
| 314 | 20230905 | 141600 | 354628076850 | 54900 | 55200 | 55200 | 54900 | 2090 |
| 315 | 20230905 | 141500 | 354513026350 | 55100 | 55000 | 55200 | 55000 | 3489 |
| 316 | 20230905 | 141400 | 354320666950 | 55000 | 54900 | 55100 | 54800 | 5604 |
| 317 | 20230905 | 141300 | 354013053850 | 54800 | 54700 | 55100 | 54700 | 7283 |
| 318 | 20230905 | 141200 | 353613090350 | 54800 | 54900 | 55000 | 54600 | 13918 |
| 319 | 20230905 | 141100 | 352850980150 | 54900 | 55000 | 55100 | 54800 | 5927 |
| 320 | 20230905 | 141000 | 352525097150 | 55000 | 55000 | 55200 | 55000 | 3988 |
| 321 | 20230905 | 140900 | 352305713850 | 55000 | 55200 | 55200 | 55000 | 3388 |
| 322 | 20230905 | 140800 | 352119146650 | 55100 | 55200 | 55300 | 55100 | 1696 |
| 323 | 20230905 | 140700 | 352025548550 | 55200 | 55100 | 55300 | 55000 | 1998 |
| 324 | 20230905 | 140600 | 351915246950 | 55100 | 55300 | 55400 | 55000 | 5641 |
| 325 | 20230905 | 140500 | 351604072350 | 55400 | 55300 | 55400 | 55300 | 3114 |
| 326 | 20230905 | 140400 | 351431597650 | 55300 | 55500 | 55500 | 55300 | 5571 |
| 327 | 20230905 | 140300 | 351122907950 | 55500 | 55300 | 55500 | 55200 | 4749 |
| 328 | 20230905 | 140200 | 350860104450 | 55300 | 55000 | 55300 | 55000 | 7313 |
| 329 | 20230905 | 140100 | 350456154650 | 55100 | 54800 | 55100 | 54800 | 8208 |
| 330 | 20230905 | 140000 | 350005599650 | 54800 | 55000 | 55000 | 54800 | 5587 |
| 331 | 20230905 | 135900 | 349699238750 | 55000 | 54900 | 55100 | 54800 | 11156 |
| 332 | 20230905 | 135800 | 349086293750 | 54900 | 55300 | 55300 | 54900 | 11323 |
| 333 | 20230905 | 135700 | 348463290650 | 55300 | 55300 | 55300 | 55100 | 4280 |
| 334 | 20230905 | 135600 | 348226887450 | 55300 | 55400 | 55500 | 55200 | 3859 |
| 335 | 20230905 | 135500 | 348013473050 | 55400 | 55600 | 55600 | 55300 | 3782 |
| 336 | 20230905 | 135400 | 347803926250 | 55600 | 55500 | 55700 | 55300 | 1951 |
| 337 | 20230905 | 135300 | 347695569550 | 55500 | 55500 | 55600 | 55200 | 6170 |
| 338 | 20230905 | 135200 | 347354377350 | 55400 | 55700 | 55800 | 55400 | 4163 |
| 339 | 20230905 | 135100 | 347123073250 | 55600 | 55600 | 55700 | 55500 | 1846 |
| 340 | 20230905 | 135000 | 347020417650 | 55600 | 55800 | 55900 | 55600 | 4634 |
| 341 | 20230905 | 134900 | 346761812550 | 55800 | 55500 | 55900 | 55500 | 9247 |
| 342 | 20230905 | 134800 | 346246421550 | 55500 | 55300 | 55600 | 55300 | 2140 |
| 343 | 20230905 | 134700 | 346127769650 | 55300 | 55500 | 55600 | 55200 | 8713 |
| 344 | 20230905 | 134600 | 345645604150 | 55600 | 55600 | 55700 | 55500 | 4337 |
| 345 | 20230905 | 134500 | 345404457550 | 55600 | 55300 | 55700 | 55200 | 7385 |
| 346 | 20230905 | 134400 | 344995309650 | 55200 | 54800 | 55300 | 54700 | 9064 |
| 347 | 20230905 | 134300 | 344496196450 | 54800 | 55200 | 55300 | 54600 | 49429 |
| 348 | 20230905 | 134200 | 341780824750 | 55200 | 55700 | 55800 | 55200 | 21254 |
| 349 | 20230905 | 134100 | 340602877050 | 55700 | 55600 | 55700 | 55500 | 2932 |
| 350 | 20230905 | 134000 | 340439780750 | 55600 | 55500 | 55600 | 55400 | 6017 |
| 351 | 20230905 | 133900 | 340105587550 | 55500 | 55800 | 55900 | 55400 | 13255 |
| 352 | 20230905 | 133800 | 339369052350 | 55700 | 55900 | 56000 | 55700 | 6672 |
| 353 | 20230905 | 133700 | 338996528750 | 55900 | 56000 | 56100 | 55900 | 2195 |
| 354 | 20230905 | 133600 | 338873670250 | 56000 | 56000 | 56100 | 55900 | 4801 |
| 355 | 20230905 | 133500 | 338604556750 | 56100 | 56000 | 56100 | 55900 | 3831 |
| 356 | 20230905 | 133400 | 338390276250 | 56000 | 55900 | 56000 | 55800 | 4379 |
| 357 | 20230905 | 133300 | 338145517750 | 55800 | 55900 | 56000 | 55800 | 4990 |
| 358 | 20230905 | 133200 | 337866541650 | 55900 | 56100 | 56200 | 55900 | 4170 |
| 359 | 20230905 | 133100 | 337632930750 | 56100 | 56200 | 56300 | 56100 | 7930 |
| 360 | 20230905 | 133000 | 337187657650 | 56200 | 56300 | 56400 | 56200 | 4579 |
| 361 | 20230905 | 132900 | 336929872050 | 56400 | 56500 | 56600 | 56300 | 6980 |
| 362 | 20230905 | 132800 | 336535672450 | 56400 | 56200 | 56600 | 56100 | 12677 |
| 363 | 20230905 | 132700 | 335820994650 | 56200 | 56000 | 56200 | 55900 | 5874 |
| 364 | 20230905 | 132600 | 335491879050 | 56000 | 55900 | 56000 | 55900 | 1626 |
| 365 | 20230905 | 132500 | 335400951450 | 56000 | 55900 | 56000 | 55900 | 1008 |
| 366 | 20230905 | 132400 | 335344585650 | 56000 | 55900 | 56000 | 55800 | 2505 |
| 367 | 20230905 | 132300 | 335204657950 | 55800 | 55900 | 55900 | 55800 | 1788 |
| 368 | 20230905 | 132200 | 335104783050 | 55900 | 55900 | 56000 | 55800 | 2309 |
| 369 | 20230905 | 132100 | 334975816550 | 55800 | 55800 | 55900 | 55800 | 1558 |
| 370 | 20230905 | 132000 | 334888871150 | 55800 | 55900 | 56000 | 55600 | 5709 |
| 371 | 20230905 | 131900 | 334570283550 | 55900 | 56100 | 56100 | 55900 | 3438 |
| 372 | 20230905 | 131800 | 334377683550 | 56100 | 56200 | 56200 | 56000 | 3194 |
| 373 | 20230905 | 131700 | 334198501150 | 56100 | 56100 | 56200 | 56000 | 2027 |
| 374 | 20230905 | 131600 | 334084755650 | 56100 | 56000 | 56200 | 56000 | 3014 |
| 375 | 20230905 | 131500 | 333915633150 | 56000 | 56100 | 56200 | 55900 | 3757 |
| 376 | 20230905 | 131400 | 333705043950 | 56100 | 56500 | 56500 | 56100 | 9161 |
| 377 | 20230905 | 131300 | 333188666150 | 56400 | 56300 | 56600 | 56200 | 9485 |
| 378 | 20230905 | 131200 | 332653233650 | 56300 | 56100 | 56300 | 56100 | 7222 |
| 379 | 20230905 | 131100 | 332246908550 | 56100 | 56100 | 56200 | 56000 | 5150 |
| 380 | 20230905 | 131000 | 331957962150 | 56000 | 56000 | 56100 | 55900 | 2200 |
| 381 | 20230905 | 130900 | 331834781050 | 56000 | 56000 | 56100 | 55900 | 4004 |
| 382 | 20230905 | 130800 | 331610436550 | 56000 | 56000 | 56100 | 56000 | 2348 |
| 383 | 20230905 | 130700 | 331478789450 | 56000 | 55900 | 56100 | 55800 | 3087 |
| 384 | 20230905 | 130600 | 331305990850 | 55900 | 55600 | 56100 | 55600 | 10620 |
| 385 | 20230905 | 130500 | 330712250950 | 55700 | 55600 | 55700 | 55500 | 1699 |
| 386 | 20230905 | 130400 | 330617795150 | 55600 | 55600 | 55600 | 55500 | 2594 |
| 387 | 20230905 | 130300 | 330473743050 | 55500 | 55700 | 55700 | 55500 | 2497 |
| 388 | 20230905 | 130200 | 330334950550 | 55600 | 55800 | 55800 | 55600 | 3636 |
| 389 | 20230905 | 130100 | 330132510750 | 55800 | 55400 | 55800 | 55400 | 4993 |
| 390 | 20230905 | 130000 | 329855102150 | 55400 | 55500 | 55500 | 55300 | 8222 |
| 391 | 20230905 | 125900 | 329399607850 | 55400 | 55600 | 55600 | 55400 | 6298 |
| 392 | 20230905 | 125800 | 329050207550 | 55600 | 55600 | 55700 | 55500 | 5296 |
| 393 | 20230905 | 125700 | 328755884350 | 55600 | 55700 | 55800 | 55600 | 4520 |
| 394 | 20230905 | 125600 | 328504492350 | 55600 | 55900 | 55900 | 55600 | 6024 |
| 395 | 20230905 | 125500 | 328168768750 | 55800 | 56000 | 56000 | 55800 | 1704 |
| 396 | 20230905 | 125400 | 328073557950 | 55900 | 55800 | 56000 | 55800 | 3172 |
| 397 | 20230905 | 125300 | 327896338450 | 55800 | 55900 | 55900 | 55800 | 1728 |
| 398 | 20230905 | 125200 | 327799901050 | 55800 | 55900 | 56000 | 55800 | 2335 |
| 399 | 20230905 | 125100 | 327669447050 | 55900 | 56000 | 56100 | 55900 | 3219 |
| 400 | 20230905 | 125000 | 327489289550 | 56000 | 56200 | 56200 | 56000 | 3400 |
| 401 | 20230905 | 124900 | 327298624250 | 56200 | 56200 | 56300 | 56100 | 7172 |
| 402 | 20230905 | 124800 | 326895105550 | 56100 | 56000 | 56200 | 56000 | 4620 |
| 403 | 20230905 | 124700 | 326635893450 | 56000 | 55900 | 56000 | 55800 | 1613 |
| 404 | 20230905 | 124600 | 326545617750 | 55800 | 55900 | 56100 | 55800 | 3911 |
| 405 | 20230905 | 124500 | 326326808350 | 55900 | 55700 | 56000 | 55700 | 5112 |
| 406 | 20230905 | 124400 | 326040940850 | 55800 | 55800 | 55800 | 55700 | 1732 |
| 407 | 20230905 | 124300 | 325944372450 | 55800 | 55500 | 55800 | 55500 | 4279 |
| 408 | 20230905 | 124200 | 325706460350 | 55500 | 55800 | 55800 | 55500 | 8965 |
| 409 | 20230905 | 124100 | 325208026350 | 55800 | 55800 | 55900 | 55700 | 3515 |
| 410 | 20230905 | 124000 | 325012198550 | 55800 | 55700 | 55900 | 55700 | 4140 |
| 411 | 20230905 | 123900 | 324781282550 | 55700 | 55800 | 55900 | 55700 | 2647 |
| 412 | 20230905 | 123800 | 324633657850 | 55800 | 55900 | 55900 | 55700 | 5136 |
| 413 | 20230905 | 123700 | 324346975450 | 55900 | 56000 | 56000 | 55900 | 1723 |
| 414 | 20230905 | 123600 | 324250598350 | 55900 | 55900 | 56000 | 55900 | 2551 |
| 415 | 20230905 | 123500 | 324107846850 | 55900 | 56000 | 56000 | 55900 | 3862 |
| 416 | 20230905 | 123400 | 323891739150 | 56100 | 56100 | 56200 | 56000 | 2502 |
| 417 | 20230905 | 123300 | 323751383450 | 56100 | 56100 | 56200 | 56000 | 3044 |
| 418 | 20230905 | 123200 | 323580671750 | 56100 | 55700 | 56100 | 55700 | 8657 |
| 419 | 20230905 | 123100 | 323096868750 | 55700 | 55700 | 55800 | 55700 | 1658 |
| 420 | 20230905 | 123000 | 323004486650 | 55700 | 55800 | 55800 | 55600 | 3420 |
| 421 | 20230905 | 122900 | 322814141550 | 55700 | 55700 | 55900 | 55600 | 6199 |
| 422 | 20230905 | 122800 | 322468911350 | 55800 | 55700 | 55900 | 55700 | 3644 |
| 423 | 20230905 | 122700 | 322265589750 | 55800 | 55700 | 55900 | 55700 | 3357 |
| 424 | 20230905 | 122600 | 322078554650 | 55900 | 56000 | 56000 | 55700 | 5590 |
| 425 | 20230905 | 122500 | 321766425850 | 55900 | 56000 | 56100 | 55800 | 3543 |
| 426 | 20230905 | 122400 | 321568371550 | 56000 | 55800 | 56100 | 55600 | 14274 |
| 427 | 20230905 | 122300 | 320771417850 | 55700 | 55600 | 55800 | 55400 | 17147 |
| 428 | 20230905 | 122200 | 319818250850 | 55700 | 55900 | 56000 | 55700 | 13925 |
| 429 | 20230905 | 122100 | 319041404950 | 56000 | 56300 | 56300 | 55900 | 14212 |
| 430 | 20230905 | 122000 | 318244488350 | 56300 | 56300 | 56400 | 56200 | 6259 |
| 431 | 20230905 | 121900 | 317892084850 | 56300 | 56600 | 56600 | 56200 | 6910 |
| 432 | 20230905 | 121800 | 317502421350 | 56600 | 56800 | 56800 | 56600 | 5006 |
| 433 | 20230905 | 121700 | 317218441150 | 56700 | 56800 | 56900 | 56700 | 7047 |
| 434 | 20230905 | 121600 | 316818231950 | 56900 | 56600 | 56900 | 56500 | 6851 |
| 435 | 20230905 | 121500 | 316429674350 | 56600 | 56500 | 56700 | 56500 | 7463 |
| 436 | 20230905 | 121400 | 316006902250 | 56500 | 56300 | 56500 | 56200 | 2763 |
| 437 | 20230905 | 121300 | 315851040450 | 56300 | 56200 | 56400 | 56100 | 3615 |
| 438 | 20230905 | 121200 | 315647687750 | 56200 | 56200 | 56300 | 56100 | 5219 |
| 439 | 20230905 | 121100 | 315354466450 | 56200 | 56100 | 56200 | 56100 | 5675 |
| 440 | 20230905 | 121000 | 315035726350 | 56200 | 56400 | 56400 | 56000 | 14883 |
| 441 | 20230905 | 120900 | 314200436950 | 56300 | 56400 | 56500 | 56300 | 4755 |
| 442 | 20230905 | 120800 | 313932423550 | 56400 | 56500 | 56600 | 56400 | 3953 |
| 443 | 20230905 | 120700 | 313709141250 | 56600 | 56500 | 56600 | 56400 | 3722 |
| 444 | 20230905 | 120600 | 313498835450 | 56500 | 56500 | 56600 | 56500 | 4467 |
| 445 | 20230905 | 120500 | 313246245350 | 56500 | 56300 | 56500 | 56300 | 6157 |
| 446 | 20230905 | 120400 | 312899296850 | 56300 | 56400 | 56500 | 56300 | 3877 |
| 447 | 20230905 | 120300 | 312680900850 | 56300 | 56400 | 56500 | 56300 | 7014 |
| 448 | 20230905 | 120200 | 312285437150 | 56400 | 56600 | 56600 | 56400 | 10296 |
| 449 | 20230905 | 120100 | 311704192650 | 56500 | 56600 | 56700 | 56500 | 7079 |
| 450 | 20230905 | 120000 | 311303733950 | 56600 | 56900 | 56900 | 56600 | 6550 |
| 451 | 20230905 | 115900 | 310932039850 | 56900 | 56600 | 57000 | 56600 | 10737 |
| 452 | 20230905 | 115800 | 310322050550 | 56600 | 56700 | 56800 | 56500 | 12301 |
| 453 | 20230905 | 115700 | 309625260250 | 56800 | 56500 | 56800 | 56500 | 7379 |
| 454 | 20230905 | 115600 | 309207118550 | 56600 | 57100 | 57200 | 56500 | 22452 |
| 455 | 20230905 | 115500 | 307931498250 | 57200 | 57000 | 57200 | 56900 | 17044 |
| 456 | 20230905 | 115400 | 306958680650 | 57000 | 56700 | 57300 | 56600 | 59934 |
| 457 | 20230905 | 115300 | 303542033450 | 56600 | 56500 | 56700 | 56400 | 13749 |
| 458 | 20230905 | 115200 | 302764895350 | 56500 | 56400 | 56600 | 56400 | 6954 |
| 459 | 20230905 | 115100 | 302371910450 | 56500 | 56400 | 56700 | 56400 | 8436 |
| 460 | 20230905 | 115000 | 301894733350 | 56400 | 56500 | 56700 | 56300 | 11422 |
| 461 | 20230905 | 114900 | 301249177550 | 56400 | 56100 | 56500 | 55900 | 15583 |
| 462 | 20230905 | 114800 | 300374527550 | 56200 | 56300 | 56300 | 56100 | 10758 |
| 463 | 20230905 | 114700 | 299769801550 | 56300 | 56300 | 56300 | 56100 | 14774 |
| 464 | 20230905 | 114600 | 298939838850 | 56300 | 56800 | 56800 | 56200 | 15251 |
| 465 | 20230905 | 114500 | 298078584050 | 56800 | 56600 | 56800 | 56200 | 27643 |
| 466 | 20230905 | 114400 | 296517466250 | 56500 | 56900 | 57000 | 56500 | 33312 |
| 467 | 20230905 | 114300 | 294625596150 | 56800 | 56800 | 57100 | 56700 | 48938 |
| 468 | 20230905 | 114200 | 291838726850 | 56700 | 56500 | 56900 | 56300 | 35447 |
| 469 | 20230905 | 114100 | 289832689550 | 56400 | 56300 | 56800 | 56200 | 45493 |
| 470 | 20230905 | 114000 | 287260399450 | 56400 | 55900 | 56400 | 55900 | 24196 |
| 471 | 20230905 | 113900 | 285901354350 | 55900 | 55800 | 56000 | 55800 | 7417 |
| 472 | 20230905 | 113800 | 285486906350 | 55800 | 55600 | 55900 | 55500 | 9345 |
| 473 | 20230905 | 113700 | 284966239750 | 55500 | 55500 | 55600 | 55400 | 4220 |
| 474 | 20230905 | 113600 | 284732030550 | 55500 | 55600 | 55700 | 55500 | 3046 |
| 475 | 20230905 | 113500 | 284562788650 | 55600 | 55600 | 55700 | 55500 | 1564 |
| 476 | 20230905 | 113400 | 284475827450 | 55700 | 55600 | 55700 | 55500 | 2981 |
| 477 | 20230905 | 113300 | 284310284750 | 55600 | 55500 | 55700 | 55400 | 4854 |
| 478 | 20230905 | 113200 | 284040748550 | 55500 | 55700 | 55700 | 55400 | 4353 |
| 479 | 20230905 | 113100 | 283798687550 | 55700 | 55700 | 55800 | 55500 | 6564 |
| 480 | 20230905 | 113000 | 283433490350 | 55700 | 55700 | 55800 | 55500 | 3535 |
| 481 | 20230905 | 112900 | 283236617050 | 55500 | 55400 | 55600 | 55300 | 7263 |
| 482 | 20230905 | 112800 | 282833578250 | 55400 | 55500 | 55500 | 55300 | 6400 |
| 483 | 20230905 | 112700 | 282479290650 | 55400 | 55500 | 55500 | 55400 | 1165 |
| 484 | 20230905 | 112600 | 282414698150 | 55500 | 55500 | 55600 | 55500 | 2478 |
| 485 | 20230905 | 112500 | 282277103750 | 55500 | 55500 | 55600 | 55400 | 5970 |
| 486 | 20230905 | 112400 | 281945772450 | 55500 | 55700 | 55700 | 55500 | 4321 |
| 487 | 20230905 | 112300 | 281705588050 | 55700 | 55700 | 55800 | 55700 | 3858 |
| 488 | 20230905 | 112200 | 281490614450 | 55800 | 55900 | 56000 | 55700 | 6762 |
| 489 | 20230905 | 112100 | 281112622750 | 55900 | 55700 | 56000 | 55700 | 4389 |
| 490 | 20230905 | 112000 | 280867398650 | 55800 | 56000 | 56000 | 55600 | 15541 |
| 491 | 20230905 | 111900 | 279999627950 | 56000 | 55800 | 56000 | 55700 | 25503 |
| 492 | 20230905 | 111800 | 278572785050 | 55700 | 55400 | 55900 | 55400 | 13502 |
| 493 | 20230905 | 111700 | 277822293950 | 55400 | 55300 | 55500 | 55300 | 3137 |
| 494 | 20230905 | 111600 | 277648484850 | 55400 | 55400 | 55400 | 55300 | 2208 |
| 495 | 20230905 | 111500 | 277526221850 | 55300 | 55400 | 55500 | 55300 | 3853 |
| 496 | 20230905 | 111400 | 277312746250 | 55300 | 55300 | 55500 | 55300 | 5412 |
| 497 | 20230905 | 111300 | 277012873550 | 55300 | 55200 | 55400 | 55100 | 3212 |
| 498 | 20230905 | 111200 | 276835391450 | 55100 | 55200 | 55300 | 55100 | 3618 |
| 499 | 20230905 | 111100 | 276635826650 | 55300 | 55300 | 55300 | 55100 | 2779 |
| 500 | 20230905 | 111000 | 276482465650 | 55300 | 55000 | 55300 | 54900 | 8691 |
| 501 | 20230905 | 110900 | 276003547950 | 55000 | 54800 | 55000 | 54800 | 3673 |
| 502 | 20230905 | 110800 | 275801906450 | 54800 | 55000 | 55000 | 54800 | 5890 |
| 503 | 20230905 | 110700 | 275478739550 | 54900 | 55000 | 55000 | 54900 | 4043 |
| 504 | 20230905 | 110600 | 275256675550 | 55000 | 55200 | 55200 | 54900 | 7830 |
| 505 | 20230905 | 110500 | 274825911150 | 55200 | 55000 | 55300 | 55000 | 3989 |
| 506 | 20230905 | 110400 | 274606022350 | 55000 | 55100 | 55200 | 55000 | 5473 |
| 507 | 20230905 | 110300 | 274304577950 | 55100 | 55300 | 55400 | 55100 | 4991 |
| 508 | 20230905 | 110200 | 274029007150 | 55300 | 55400 | 55400 | 55300 | 2673 |
| 509 | 20230905 | 110100 | 273881067650 | 55400 | 55300 | 55400 | 55300 | 2977 |
| 510 | 20230905 | 110000 | 273716245450 | 55400 | 55500 | 55500 | 55300 | 4274 |
| 511 | 20230905 | 105900 | 273479640550 | 55500 | 55300 | 55500 | 55200 | 6022 |
| 512 | 20230905 | 105800 | 273146044950 | 55300 | 55100 | 55300 | 55100 | 3733 |
| 513 | 20230905 | 105700 | 272939998850 | 55100 | 55200 | 55300 | 55100 | 2394 |
| 514 | 20230905 | 105600 | 272807882950 | 55300 | 55400 | 55500 | 55200 | 5524 |
| 515 | 20230905 | 105500 | 272502207050 | 55400 | 55300 | 55500 | 55300 | 5532 |
| 516 | 20230905 | 105400 | 272195720650 | 55300 | 55300 | 55500 | 55200 | 5288 |
| 517 | 20230905 | 105300 | 271902772650 | 55200 | 55100 | 55400 | 55100 | 5074 |
| 518 | 20230905 | 105200 | 271622636550 | 55200 | 55100 | 55400 | 55000 | 7420 |
| 519 | 20230905 | 105100 | 271213107550 | 55200 | 55000 | 55300 | 54800 | 7375 |
| 520 | 20230905 | 105000 | 270806549650 | 55000 | 54800 | 55000 | 54700 | 9349 |
| 521 | 20230905 | 104900 | 270294143250 | 54800 | 55200 | 55300 | 54700 | 24808 |
| 522 | 20230905 | 104800 | 268931875650 | 55100 | 55200 | 55200 | 55100 | 5793 |
| 523 | 20230905 | 104700 | 268612543650 | 55100 | 55200 | 55200 | 55100 | 4763 |
| 524 | 20230905 | 104600 | 268350010750 | 55100 | 55100 | 55300 | 55100 | 2211 |
| 525 | 20230905 | 104500 | 268227977050 | 55300 | 55400 | 55500 | 55200 | 5597 |
| 526 | 20230905 | 104400 | 267918530550 | 55300 | 55200 | 55400 | 55100 | 8423 |
| 527 | 20230905 | 104300 | 267453680750 | 55100 | 55000 | 55200 | 54900 | 11453 |
| 528 | 20230905 | 104200 | 266823050450 | 55000 | 55000 | 55100 | 54800 | 25290 |
| 529 | 20230905 | 104100 | 265433878050 | 55000 | 55100 | 55200 | 55000 | 9949 |
| 530 | 20230905 | 104000 | 264886062350 | 55100 | 55400 | 55400 | 55100 | 6199 |
| 531 | 20230905 | 103900 | 264543957050 | 55300 | 55400 | 55500 | 55200 | 4922 |
| 532 | 20230905 | 103800 | 264271597650 | 55400 | 55200 | 55400 | 55200 | 6211 |
| 533 | 20230905 | 103700 | 263928096250 | 55400 | 55300 | 55400 | 55100 | 13895 |
| 534 | 20230905 | 103600 | 263161059750 | 55300 | 55600 | 55600 | 55300 | 6804 |
| 535 | 20230905 | 103500 | 262783521550 | 55600 | 55600 | 55700 | 55500 | 5988 |
| 536 | 20230905 | 103400 | 262450630150 | 55600 | 55600 | 55700 | 55500 | 4531 |
| 537 | 20230905 | 103300 | 262198830050 | 55700 | 55800 | 55900 | 55500 | 6016 |
| 538 | 20230905 | 103200 | 261863521750 | 55900 | 55600 | 55900 | 55600 | 8916 |
| 539 | 20230905 | 103100 | 261366621750 | 55600 | 55800 | 55800 | 55600 | 4686 |
| 540 | 20230905 | 103000 | 261105655150 | 55800 | 56000 | 56000 | 55600 | 13994 |
| 541 | 20230905 | 102900 | 260323853350 | 55900 | 55500 | 56000 | 55400 | 14845 |
| 542 | 20230905 | 102800 | 259496122350 | 55400 | 55300 | 55600 | 55200 | 6096 |
| 543 | 20230905 | 102700 | 259158012550 | 55300 | 55100 | 55300 | 55100 | 7815 |
| 544 | 20230905 | 102600 | 258726706550 | 55100 | 55200 | 55300 | 55100 | 7516 |
| 545 | 20230905 | 102500 | 258312071950 | 55300 | 55100 | 55300 | 55000 | 7375 |
| 546 | 20230905 | 102400 | 257905318750 | 55200 | 55300 | 55400 | 55000 | 12295 |
| 547 | 20230905 | 102300 | 257226581350 | 55400 | 55700 | 55700 | 55300 | 10498 |
| 548 | 20230905 | 102200 | 256643896650 | 55600 | 55800 | 55900 | 55600 | 20904 |
| 549 | 20230905 | 102100 | 255477341150 | 55800 | 55300 | 55800 | 55200 | 20482 |
| 550 | 20230905 | 102000 | 254338360050 | 55400 | 55500 | 55600 | 55200 | 24034 |
| 551 | 20230905 | 101900 | 253006349750 | 55500 | 55000 | 55700 | 54900 | 28897 |
| 552 | 20230905 | 101800 | 251406516350 | 54900 | 55100 | 55100 | 54600 | 30987 |
| 553 | 20230905 | 101700 | 249706140050 | 55100 | 55000 | 55300 | 54900 | 20765 |
| 554 | 20230905 | 101600 | 248561165650 | 55000 | 54600 | 55200 | 54600 | 26150 |
| 555 | 20230905 | 101500 | 247126057850 | 54600 | 54900 | 55000 | 54600 | 34825 |
| 556 | 20230905 | 101400 | 245220015150 | 55000 | 54700 | 55000 | 54600 | 30504 |
| 557 | 20230905 | 101300 | 243547369850 | 54800 | 55100 | 55200 | 54700 | 51678 |
| 558 | 20230905 | 101200 | 240709023350 | 55200 | 55200 | 55400 | 55100 | 21546 |
| 559 | 20230905 | 101100 | 239519412350 | 55100 | 55600 | 55700 | 55100 | 60435 |
| 560 | 20230905 | 101000 | 236175405550 | 55600 | 56100 | 56100 | 55600 | 14776 |
| 561 | 20230905 | 100900 | 235351085750 | 56000 | 55800 | 56200 | 55800 | 13502 |
| 562 | 20230905 | 100800 | 234594988450 | 55900 | 56100 | 56200 | 55600 | 27589 |
| 563 | 20230905 | 100700 | 233054935150 | 56100 | 56500 | 56600 | 56100 | 16096 |
| 564 | 20230905 | 100600 | 232147100750 | 56600 | 56400 | 56700 | 56400 | 15197 |
| 565 | 20230905 | 100500 | 231287488250 | 56400 | 56700 | 56700 | 56300 | 20103 |
| 566 | 20230905 | 100400 | 230152416550 | 56600 | 56400 | 56800 | 56300 | 32915 |
| 567 | 20230905 | 100300 | 228290029450 | 56400 | 56300 | 56400 | 56100 | 21410 |
| 568 | 20230905 | 100200 | 227085487750 | 56300 | 55800 | 56300 | 55500 | 35102 |
| 569 | 20230905 | 100100 | 225120423650 | 55700 | 55700 | 56100 | 55700 | 30670 |
| 570 | 20230905 | 100000 | 223406547250 | 55700 | 56300 | 56400 | 55500 | 84424 |
| 571 | 20230905 | 095900 | 218690278550 | 56400 | 56800 | 56900 | 56300 | 16838 |
| 572 | 20230905 | 095800 | 217737024950 | 56800 | 56600 | 57000 | 56500 | 26849 |
| 573 | 20230905 | 095700 | 216212185450 | 56500 | 56800 | 56800 | 56200 | 41298 |
| 574 | 20230905 | 095600 | 213879665450 | 56700 | 56900 | 57000 | 56300 | 50275 |
| 575 | 20230905 | 095500 | 211035011950 | 56900 | 57100 | 57300 | 56900 | 20388 |
| 576 | 20230905 | 095400 | 209871661050 | 57200 | 56900 | 57300 | 56700 | 19232 |
| 577 | 20230905 | 095300 | 208774383450 | 56800 | 57400 | 57400 | 56700 | 48819 |
| 578 | 20230905 | 095200 | 205990303050 | 57300 | 57900 | 58000 | 57200 | 32691 |
| 579 | 20230905 | 095100 | 204112236350 | 57800 | 57700 | 58400 | 57500 | 92051 |
| 580 | 20230905 | 095000 | 198781818850 | 57700 | 57700 | 57700 | 57100 | 31579 |
| 581 | 20230905 | 094900 | 196967718550 | 57700 | 57700 | 57900 | 57500 | 38651 |
| 582 | 20230905 | 094800 | 194736664550 | 57700 | 57000 | 57900 | 56900 | 46572 |
| 583 | 20230905 | 094700 | 192064155550 | 57000 | 56600 | 57400 | 56600 | 52190 |
| 584 | 20230905 | 094600 | 189087396150 | 56700 | 56500 | 56900 | 56400 | 40531 |
| 585 | 20230905 | 094500 | 186789780550 | 56500 | 56300 | 56900 | 56200 | 58246 |
| 586 | 20230905 | 094400 | 183495153150 | 56200 | 57000 | 57100 | 56100 | 78361 |
| 587 | 20230905 | 094300 | 179065581150 | 57000 | 57300 | 57400 | 56700 | 90802 |
| 588 | 20230905 | 094200 | 173892459350 | 57300 | 58300 | 58400 | 57300 | 94148 |
| 589 | 20230905 | 094100 | 168463492850 | 58400 | 57700 | 58900 | 57300 | 130129 |
| 590 | 20230905 | 094000 | 160884250750 | 57600 | 57900 | 58000 | 57200 | 73989 |
| 591 | 20230905 | 093900 | 156619500150 | 58000 | 57700 | 58100 | 57600 | 96804 |
| 592 | 20230905 | 093800 | 151018525850 | 57800 | 57300 | 58100 | 57200 | 195858 |
| 593 | 20230905 | 093700 | 139702610150 | 57200 | 56900 | 57400 | 56800 | 102948 |
| 594 | 20230905 | 093600 | 133819862250 | 56900 | 56800 | 57400 | 56200 | 129747 |
| 595 | 20230905 | 093500 | 126433684550 | 56800 | 55600 | 56900 | 55500 | 150722 |
| 596 | 20230905 | 093400 | 117941507450 | 55600 | 55100 | 55700 | 55000 | 27693 |
| 597 | 20230905 | 093300 | 116408038250 | 55100 | 55700 | 55800 | 55100 | 24628 |
| 598 | 20230905 | 093200 | 115043582550 | 55700 | 55300 | 56000 | 55200 | 70756 |
| 599 | 20230905 | 093100 | 111099779250 | 55300 | 54800 | 55400 | 54700 | 33911 |
| 600 | 20230905 | 093000 | 109233897150 | 54800 | 54600 | 55000 | 54500 | 22876 |
| 601 | 20230905 | 092900 | 107983727850 | 54500 | 55200 | 55200 | 54500 | 31018 |
| 602 | 20230905 | 092800 | 106283924750 | 55100 | 55100 | 55400 | 55000 | 36893 |
| 603 | 20230905 | 092700 | 104246941150 | 55200 | 54900 | 55200 | 54400 | 34678 |
| 604 | 20230905 | 092600 | 102350167750 | 54900 | 55000 | 55000 | 54400 | 42722 |
| 605 | 20230905 | 092500 | 100013136150 | 54900 | 54900 | 55100 | 54600 | 49215 |
| 606 | 20230905 | 092400 | 97310975050 | 54800 | 55700 | 56400 | 54200 | 118100 |
| 607 | 20230905 | 092300 | 90771439850 | 55600 | 55700 | 56200 | 55500 | 110294 |
| 608 | 20230905 | 092200 | 84607088050 | 55600 | 55600 | 55700 | 55000 | 65913 |
| 609 | 20230905 | 092100 | 80958053450 | 55400 | 54200 | 55700 | 54200 | 74829 |
| 610 | 20230905 | 092000 | 76832758250 | 54300 | 54900 | 55000 | 54000 | 43939 |
| 611 | 20230905 | 091900 | 74439118350 | 55000 | 54200 | 55200 | 54000 | 83087 |
| 612 | 20230905 | 091800 | 69886905150 | 54200 | 53700 | 54900 | 53700 | 97978 |
| 613 | 20230905 | 091700 | 64563129350 | 53600 | 54700 | 54800 | 53500 | 126057 |
| 614 | 20230905 | 091600 | 57731359750 | 54800 | 55500 | 56900 | 54000 | 268873 |
| 615 | 20230905 | 091500 | 42791998250 | 55500 | 55500 | 55500 | 55500 | 0 |
| 616 | 20230905 | 091400 | 42791998250 | 55500 | 55500 | 55500 | 55500 | 0 |
| 617 | 20230905 | 091300 | 42791998250 | 55500 | 54400 | 55500 | 54300 | 144436 |
| 618 | 20230905 | 091200 | 34833685650 | 54500 | 53200 | 54500 | 53200 | 125580 |
| 619 | 20230905 | 091100 | 28065242150 | 53200 | 52900 | 53300 | 52500 | 89636 |
| 620 | 20230905 | 091000 | 23329171450 | 52900 | 52300 | 53100 | 52200 | 93352 |
| 621 | 20230905 | 090900 | 18404210350 | 52300 | 51500 | 52300 | 51300 | 65229 |
| 622 | 20230905 | 090800 | 15015151150 | 51500 | 51100 | 51900 | 51000 | 74916 |
| 623 | 20230905 | 090700 | 11153557650 | 51000 | 51100 | 51100 | 50800 | 21180 |
| 624 | 20230905 | 090600 | 10073544350 | 51100 | 50500 | 51100 | 50400 | 21263 |
| 625 | 20230905 | 090500 | 8993220850 | 50500 | 50500 | 50600 | 50300 | 12850 |
| 626 | 20230905 | 090400 | 8345032750 | 50500 | 50000 | 50500 | 49950 | 15195 |
| 627 | 20230905 | 090300 | 7582129450 | 50000 | 50600 | 50600 | 49950 | 32060 |
| 628 | 20230905 | 090200 | 5971744300 | 50600 | 50700 | 50800 | 50500 | 16160 |
| 629 | 20230905 | 090100 | 5153394000 | 50500 | 50800 | 51200 | 50400 | 37926 |
| 630 | 20230905 | 090000 | 3226172400 | 50800 | 50500 | 51000 | 50000 | 63306 |