33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 3 | 20230905 | 184400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230905 | 184300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230905 | 184200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230905 | 184100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230905 | 184000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230905 | 183900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230905 | 183800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230905 | 183700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230905 | 183600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230905 | 183500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230905 | 183400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230905 | 183300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230905 | 183200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230905 | 183100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230905 | 183000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230905 | 182900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230905 | 182800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230905 | 182700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230905 | 182600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230905 | 182500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230905 | 182400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230905 | 182300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230905 | 182200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230905 | 182100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230905 | 182000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230905 | 181900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230905 | 181800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230905 | 181700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230905 | 181600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230905 | 181500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 33 | 20230905 | 181400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230905 | 181300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230905 | 181200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230905 | 181100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230905 | 181000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230905 | 180900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230905 | 180800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230905 | 180700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230905 | 180600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230905 | 180500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230905 | 180400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230905 | 180300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230905 | 180200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230905 | 180100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230905 | 180000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230905 | 175900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230905 | 175800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230905 | 175700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230905 | 175600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230905 | 175500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230905 | 175400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230905 | 175300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230905 | 175200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230905 | 175100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230905 | 175000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230905 | 174900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230905 | 174800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230905 | 174700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230905 | 174600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230905 | 174500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 63 | 20230905 | 174400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230905 | 174300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230905 | 174200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230905 | 174100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230905 | 174000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230905 | 173900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230905 | 173800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230905 | 173700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230905 | 173600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230905 | 173500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230905 | 173400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230905 | 173300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230905 | 173200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230905 | 173100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230905 | 173000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230905 | 172900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230905 | 172800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230905 | 172700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230905 | 172600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230905 | 172500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230905 | 172400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230905 | 172300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230905 | 172200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230905 | 172100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230905 | 172000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230905 | 171900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230905 | 171800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230905 | 171700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230905 | 171600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230905 | 171500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 93 | 20230905 | 171400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230905 | 171300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230905 | 171200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230905 | 171100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230905 | 171000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230905 | 170900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230905 | 170800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230905 | 170700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230905 | 170600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230905 | 170500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230905 | 170400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230905 | 170300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230905 | 170200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230905 | 170100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230905 | 170000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230905 | 165900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230905 | 165800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230905 | 165700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230905 | 165600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230905 | 165500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230905 | 165400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230905 | 165300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230905 | 165200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230905 | 165100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230905 | 165000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230905 | 164900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230905 | 164800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230905 | 164700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230905 | 164600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230905 | 164500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 123 | 20230905 | 164400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230905 | 164300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230905 | 164200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230905 | 164100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230905 | 164000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230905 | 163900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230905 | 163800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230905 | 163700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230905 | 163600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230905 | 163500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230905 | 163400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230905 | 163300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230905 | 163200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230905 | 163100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230905 | 163000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230905 | 162900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230905 | 162800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230905 | 162700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230905 | 162600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230905 | 162500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230905 | 162400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230905 | 162300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230905 | 162200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230905 | 162100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230905 | 162000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230905 | 161900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230905 | 161800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230905 | 161700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230905 | 161600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230905 | 161500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 153 | 20230905 | 161400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230905 | 161300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230905 | 161200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230905 | 161100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230905 | 161000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230905 | 160900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230905 | 160800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230905 | 160700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230905 | 160600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230905 | 160500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230905 | 160400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230905 | 160300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230905 | 160200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230905 | 160100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230905 | 160000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230905 | 155900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230905 | 155800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230905 | 155700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230905 | 155600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230905 | 155500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230905 | 155400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230905 | 155300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230905 | 155200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230905 | 155100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230905 | 155000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230905 | 154900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230905 | 154800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230905 | 154700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230905 | 154600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230905 | 154500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 183 | 20230905 | 154400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230905 | 154300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230905 | 154200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230905 | 154100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230905 | 154000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230905 | 153900 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20230905 | 153800 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20230905 | 153700 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20230905 | 153600 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20230905 | 153500 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20230905 | 153400 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20230905 | 153300 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20230905 | 153200 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20230905 | 153100 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20230905 | 153000 | 195592088650 | 48350 | 48350 | 48350 | 48350 | 3525 |
| 198 | 20230905 | 152900 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230905 | 152800 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20230905 | 152700 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20230905 | 152600 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20230905 | 152500 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20230905 | 152400 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20230905 | 152300 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20230905 | 152200 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20230905 | 152100 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20230905 | 152000 | 195421654900 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20230905 | 151900 | 195421654900 | 48400 | 48500 | 48500 | 48400 | 1632 |
| 209 | 20230905 | 151800 | 195342590550 | 48450 | 48500 | 48500 | 48450 | 1314 |
| 210 | 20230905 | 151700 | 195278873800 | 48550 | 48550 | 48550 | 48550 | 3 |
| 211 | 20230905 | 151600 | 195278728150 | 48550 | 48500 | 48550 | 48500 | 207 |
| 212 | 20230905 | 151500 | 195268688600 | 48550 | 48550 | 48550 | 48400 | 112 |
| 213 | 20230905 | 151400 | 195263267500 | 48550 | 48500 | 48550 | 48450 | 2768 |
| 214 | 20230905 | 151300 | 195129029150 | 48500 | 48500 | 48500 | 48450 | 5413 |
| 215 | 20230905 | 151200 | 194866506300 | 48500 | 48500 | 48500 | 48500 | 2 |
| 216 | 20230905 | 151100 | 194866409300 | 48500 | 48500 | 48500 | 48500 | 1 |
| 217 | 20230905 | 151000 | 194866360800 | 48500 | 48550 | 48600 | 48400 | 11884 |
| 218 | 20230905 | 150900 | 194290609550 | 48550 | 48550 | 48600 | 48550 | 12 |
| 219 | 20230905 | 150800 | 194290026700 | 48600 | 48550 | 48600 | 48550 | 95 |
| 220 | 20230905 | 150700 | 194285410800 | 48600 | 48550 | 48600 | 48550 | 14 |
| 221 | 20230905 | 150600 | 194284730950 | 48550 | 48600 | 48600 | 48550 | 37 |
| 222 | 20230905 | 150500 | 194282934550 | 48600 | 48600 | 48600 | 48600 | 3 |
| 223 | 20230905 | 150400 | 194282788750 | 48550 | 48600 | 48600 | 48550 | 1509 |
| 224 | 20230905 | 150300 | 194209451750 | 48600 | 48600 | 48600 | 48600 | 2 |
| 225 | 20230905 | 150200 | 194209354550 | 48650 | 48650 | 48650 | 48650 | 2 |
| 226 | 20230905 | 150100 | 194209257250 | 48650 | 48600 | 48650 | 48550 | 1159 |
| 227 | 20230905 | 150000 | 194152956850 | 48600 | 48500 | 48600 | 48450 | 3087 |
| 228 | 20230905 | 145900 | 194003185950 | 48500 | 48500 | 48650 | 48500 | 9713 |
| 229 | 20230905 | 145800 | 193531360000 | 48400 | 48400 | 48550 | 48400 | 3561 |
| 230 | 20230905 | 145700 | 193358682400 | 48500 | 48550 | 48550 | 48450 | 6783 |
| 231 | 20230905 | 145600 | 193029897850 | 48500 | 48600 | 48600 | 48500 | 1994 |
| 232 | 20230905 | 145500 | 192933088650 | 48600 | 48600 | 48600 | 48600 | 3 |
| 233 | 20230905 | 145400 | 192932942850 | 48600 | 48600 | 48600 | 48600 | 2 |
| 234 | 20230905 | 145300 | 192932845650 | 48550 | 48600 | 48650 | 48550 | 2068 |
| 235 | 20230905 | 145200 | 192832365800 | 48650 | 48650 | 48650 | 48650 | 12 |
| 236 | 20230905 | 145100 | 192831782000 | 48650 | 48500 | 48650 | 48500 | 6912 |
| 237 | 20230905 | 145000 | 192496035850 | 48500 | 48500 | 48500 | 48500 | 1921 |
| 238 | 20230905 | 144900 | 192402867350 | 48450 | 48500 | 48500 | 48450 | 5507 |
| 239 | 20230905 | 144800 | 192135856850 | 48550 | 48550 | 48650 | 48550 | 10982 |
| 240 | 20230905 | 144700 | 191602310750 | 48550 | 48450 | 48550 | 48350 | 20582 |
| 241 | 20230905 | 144600 | 190605909500 | 48450 | 48500 | 48500 | 48400 | 6003 |
| 242 | 20230905 | 144500 | 190314909050 | 48550 | 48600 | 48650 | 48550 | 13033 |
| 243 | 20230905 | 144400 | 189681632550 | 48650 | 48750 | 48750 | 48650 | 5950 |
| 244 | 20230905 | 144300 | 189392049750 | 48700 | 48800 | 48800 | 48700 | 12411 |
| 245 | 20230905 | 144200 | 188786527250 | 48800 | 48600 | 48800 | 48600 | 37388 |
| 246 | 20230905 | 144100 | 186966087700 | 48600 | 48750 | 48800 | 48600 | 40896 |
| 247 | 20230905 | 144000 | 184972814900 | 48700 | 48800 | 48800 | 48600 | 40232 |
| 248 | 20230905 | 143900 | 183014402150 | 48800 | 48700 | 48800 | 48700 | 31331 |
| 249 | 20230905 | 143800 | 181486968050 | 48700 | 48600 | 48750 | 48600 | 22933 |
| 250 | 20230905 | 143700 | 180370983600 | 48600 | 48750 | 48800 | 48600 | 38401 |
| 251 | 20230905 | 143600 | 178500718150 | 48750 | 48600 | 48750 | 48600 | 21233 |
| 252 | 20230905 | 143500 | 177466740850 | 48600 | 48650 | 48700 | 48600 | 13369 |
| 253 | 20230905 | 143400 | 176816226100 | 48650 | 48750 | 48750 | 48600 | 37560 |
| 254 | 20230905 | 143300 | 174986317450 | 48700 | 48750 | 48800 | 48600 | 37156 |
| 255 | 20230905 | 143200 | 173178366150 | 48800 | 48600 | 48800 | 48600 | 40069 |
| 256 | 20230905 | 143100 | 171225456200 | 48600 | 48800 | 48800 | 48600 | 41125 |
| 257 | 20230905 | 143000 | 169222031750 | 48800 | 48650 | 48800 | 48650 | 25389 |
| 258 | 20230905 | 142900 | 167984586000 | 48700 | 48700 | 48700 | 48700 | 2 |
| 259 | 20230905 | 142800 | 167984488600 | 48700 | 48650 | 48700 | 48600 | 12415 |
| 260 | 20230905 | 142700 | 167380663200 | 48700 | 48750 | 48800 | 48700 | 14630 |
| 261 | 20230905 | 142600 | 166667632600 | 48750 | 48700 | 48750 | 48700 | 11022 |
| 262 | 20230905 | 142500 | 166130721050 | 48700 | 48650 | 48700 | 48650 | 10491 |
| 263 | 20230905 | 142400 | 165619959200 | 48650 | 48650 | 48650 | 48650 | 1958 |
| 264 | 20230905 | 142300 | 165524702500 | 48650 | 48650 | 48650 | 48650 | 1513 |
| 265 | 20230905 | 142200 | 165451095050 | 48650 | 48600 | 48650 | 48600 | 3778 |
| 266 | 20230905 | 142100 | 165267431700 | 48600 | 48600 | 48600 | 48600 | 1042 |
| 267 | 20230905 | 142000 | 165216790500 | 48600 | 48650 | 48650 | 48600 | 6158 |
| 268 | 20230905 | 141900 | 164917461850 | 48650 | 48750 | 48750 | 48650 | 13740 |
| 269 | 20230905 | 141800 | 164247904350 | 48700 | 48700 | 48750 | 48700 | 4065 |
| 270 | 20230905 | 141700 | 164049873050 | 48750 | 48700 | 48750 | 48700 | 1940 |
| 271 | 20230905 | 141600 | 163955306150 | 48700 | 48750 | 48750 | 48700 | 6769 |
| 272 | 20230905 | 141500 | 163625429400 | 48750 | 48700 | 48750 | 48700 | 3927 |
| 273 | 20230905 | 141400 | 163433990650 | 48700 | 48750 | 48750 | 48700 | 4873 |
| 274 | 20230905 | 141300 | 163196508900 | 48750 | 48700 | 48750 | 48700 | 5938 |
| 275 | 20230905 | 141200 | 162907215900 | 48700 | 48650 | 48700 | 48650 | 7113 |
| 276 | 20230905 | 141100 | 162560913000 | 48650 | 48600 | 48650 | 48550 | 6287 |
| 277 | 20230905 | 141000 | 162255308550 | 48600 | 48600 | 48650 | 48600 | 10641 |
| 278 | 20230905 | 140900 | 161738067450 | 48600 | 48600 | 48600 | 48550 | 2675 |
| 279 | 20230905 | 140800 | 161608062500 | 48600 | 48750 | 48800 | 48600 | 15064 |
| 280 | 20230905 | 140700 | 160874594700 | 48750 | 48700 | 48800 | 48650 | 35584 |
| 281 | 20230905 | 140600 | 159141360100 | 48650 | 48600 | 48650 | 48600 | 11080 |
| 282 | 20230905 | 140500 | 158602518500 | 48600 | 48600 | 48650 | 48600 | 7248 |
| 283 | 20230905 | 140400 | 158250103350 | 48650 | 48800 | 48800 | 48600 | 19152 |
| 284 | 20230905 | 140300 | 157318375200 | 48750 | 48700 | 48850 | 48700 | 15445 |
| 285 | 20230905 | 140200 | 156564510000 | 48750 | 48750 | 48750 | 48700 | 85 |
| 286 | 20230905 | 140100 | 156560370400 | 48700 | 48700 | 48750 | 48700 | 301 |
| 287 | 20230905 | 140000 | 156545711650 | 48700 | 48750 | 48750 | 48700 | 601 |
| 288 | 20230905 | 135900 | 156516442900 | 48750 | 48750 | 48750 | 48700 | 29 |
| 289 | 20230905 | 135800 | 156515029200 | 48750 | 48700 | 48750 | 48700 | 21 |
| 290 | 20230905 | 135700 | 156514006400 | 48750 | 48800 | 48800 | 48750 | 1088 |
| 291 | 20230905 | 135600 | 156460966150 | 48750 | 48800 | 48800 | 48750 | 701 |
| 292 | 20230905 | 135500 | 156426792350 | 48750 | 48700 | 48750 | 48650 | 13573 |
| 293 | 20230905 | 135400 | 155766014400 | 48750 | 48650 | 48800 | 48600 | 18467 |
| 294 | 20230905 | 135300 | 154866038950 | 48650 | 48750 | 48800 | 48650 | 13244 |
| 295 | 20230905 | 135200 | 154220414250 | 48750 | 48800 | 48800 | 48650 | 16952 |
| 296 | 20230905 | 135100 | 153394898950 | 48800 | 48750 | 48800 | 48750 | 10658 |
| 297 | 20230905 | 135000 | 152875060550 | 48750 | 48700 | 48750 | 48650 | 30384 |
| 298 | 20230905 | 134900 | 151395681500 | 48750 | 48750 | 48800 | 48600 | 44309 |
| 299 | 20230905 | 134800 | 149237215450 | 48750 | 48750 | 48800 | 48700 | 29304 |
| 300 | 20230905 | 134700 | 147808760950 | 48750 | 48700 | 48750 | 48700 | 7325 |
| 301 | 20230905 | 134600 | 147451833300 | 48700 | 48750 | 48800 | 48700 | 24398 |
| 302 | 20230905 | 134500 | 146262634950 | 48700 | 48700 | 48750 | 48650 | 17534 |
| 303 | 20230905 | 134400 | 145408697000 | 48700 | 48600 | 48700 | 48600 | 22448 |
| 304 | 20230905 | 134300 | 144316864650 | 48600 | 48750 | 48750 | 48600 | 26804 |
| 305 | 20230905 | 134200 | 143012251100 | 48700 | 48600 | 48700 | 48550 | 30571 |
| 306 | 20230905 | 134100 | 141525450500 | 48600 | 48750 | 48750 | 48600 | 15983 |
| 307 | 20230905 | 134000 | 140747754350 | 48750 | 48700 | 48800 | 48700 | 25885 |
| 308 | 20230905 | 133900 | 139485612950 | 48700 | 48600 | 48700 | 48550 | 24441 |
| 309 | 20230905 | 133800 | 138297335400 | 48600 | 48600 | 48600 | 48600 | 3063 |
| 310 | 20230905 | 133700 | 138148473600 | 48600 | 48800 | 48800 | 48600 | 15054 |
| 311 | 20230905 | 133600 | 137415372350 | 48800 | 48700 | 48800 | 48700 | 16746 |
| 312 | 20230905 | 133500 | 136598943100 | 48700 | 48600 | 48700 | 48600 | 18595 |
| 313 | 20230905 | 133400 | 135694065650 | 48600 | 48600 | 48600 | 48550 | 5494 |
| 314 | 20230905 | 133300 | 135427060500 | 48600 | 48600 | 48650 | 48550 | 14357 |
| 315 | 20230905 | 133200 | 134729561100 | 48600 | 48700 | 48700 | 48600 | 5730 |
| 316 | 20230905 | 133100 | 134450838550 | 48700 | 48700 | 48700 | 48700 | 2 |
| 317 | 20230905 | 133000 | 134450741150 | 48700 | 48750 | 48750 | 48700 | 10705 |
| 318 | 20230905 | 132900 | 133929173050 | 48750 | 48800 | 48800 | 48750 | 2883 |
| 319 | 20230905 | 132800 | 133788626750 | 48750 | 48750 | 48800 | 48700 | 19771 |
| 320 | 20230905 | 132700 | 132824415400 | 48750 | 48750 | 48750 | 48750 | 5883 |
| 321 | 20230905 | 132600 | 132537619150 | 48750 | 48700 | 48750 | 48700 | 11648 |
| 322 | 20230905 | 132500 | 131970160200 | 48700 | 48600 | 48700 | 48600 | 7923 |
| 323 | 20230905 | 132400 | 131584778900 | 48550 | 48800 | 48800 | 48550 | 27052 |
| 324 | 20230905 | 132300 | 130266919400 | 48800 | 48650 | 48800 | 48650 | 18458 |
| 325 | 20230905 | 132200 | 129367986450 | 48600 | 48550 | 48650 | 48550 | 6431 |
| 326 | 20230905 | 132100 | 129055458300 | 48550 | 48600 | 48600 | 48550 | 1490 |
| 327 | 20230905 | 132000 | 128983098750 | 48600 | 48650 | 48650 | 48600 | 715 |
| 328 | 20230905 | 131900 | 128948349700 | 48650 | 48650 | 48650 | 48650 | 2 |
| 329 | 20230905 | 131800 | 128948252400 | 48650 | 48650 | 48650 | 48650 | 1 |
| 330 | 20230905 | 131700 | 128948203750 | 48650 | 48650 | 48650 | 48650 | 1 |
| 331 | 20230905 | 131600 | 128948155100 | 48650 | 48650 | 48650 | 48650 | 3 |
| 332 | 20230905 | 131500 | 128948009150 | 48600 | 48600 | 48650 | 48600 | 104 |
| 333 | 20230905 | 131400 | 128942954700 | 48650 | 48650 | 48650 | 48600 | 92 |
| 334 | 20230905 | 131300 | 128938483400 | 48650 | 48650 | 48650 | 48650 | 1 |
| 335 | 20230905 | 131200 | 128938434750 | 48650 | 48650 | 48650 | 48650 | 1 |
| 336 | 20230905 | 131100 | 128938386100 | 48650 | 48650 | 48650 | 48650 | 3 |
| 337 | 20230905 | 131000 | 128938240150 | 48650 | 48650 | 48650 | 48650 | 1 |
| 338 | 20230905 | 130900 | 128938191500 | 48650 | 48650 | 48650 | 48650 | 1 |
| 339 | 20230905 | 130800 | 128938142850 | 48650 | 48650 | 48650 | 48650 | 3 |
| 340 | 20230905 | 130700 | 128937996900 | 48650 | 48600 | 48650 | 48600 | 125 |
| 341 | 20230905 | 130600 | 128931921850 | 48650 | 48650 | 48650 | 48650 | 2 |
| 342 | 20230905 | 130500 | 128931824550 | 48650 | 48600 | 48650 | 48600 | 22 |
| 343 | 20230905 | 130400 | 128930755300 | 48600 | 48650 | 48650 | 48600 | 29 |
| 344 | 20230905 | 130300 | 128929345850 | 48650 | 48650 | 48650 | 48650 | 2 |
| 345 | 20230905 | 130200 | 128929248550 | 48650 | 48650 | 48650 | 48650 | 998 |
| 346 | 20230905 | 130100 | 128880695850 | 48650 | 48700 | 48700 | 48650 | 56 |
| 347 | 20230905 | 130000 | 128877971350 | 48700 | 48700 | 48700 | 48700 | 1 |
| 348 | 20230905 | 125900 | 128877922650 | 48700 | 48700 | 48700 | 48700 | 1 |
| 349 | 20230905 | 125800 | 128877873950 | 48700 | 48700 | 48700 | 48650 | 3 |
| 350 | 20230905 | 125700 | 128877727900 | 48700 | 48700 | 48700 | 48700 | 21 |
| 351 | 20230905 | 125600 | 128876705200 | 48700 | 48700 | 48700 | 48700 | 2 |
| 352 | 20230905 | 125500 | 128876607800 | 48700 | 48700 | 48700 | 48700 | 1 |
| 353 | 20230905 | 125400 | 128876559100 | 48700 | 48700 | 48700 | 48700 | 2 |
| 354 | 20230905 | 125300 | 128876461700 | 48700 | 48700 | 48700 | 48700 | 8 |
| 355 | 20230905 | 125200 | 128876072100 | 48700 | 48650 | 48700 | 48650 | 176 |
| 356 | 20230905 | 125100 | 128867509650 | 48700 | 48700 | 48700 | 48700 | 2 |
| 357 | 20230905 | 125000 | 128867412250 | 48650 | 48600 | 48650 | 48600 | 743 |
| 358 | 20230905 | 124900 | 128831281000 | 48650 | 48650 | 48650 | 48650 | 41 |
| 359 | 20230905 | 124800 | 128829286350 | 48650 | 48650 | 48650 | 48600 | 1620 |
| 360 | 20230905 | 124700 | 128750506050 | 48650 | 48650 | 48650 | 48650 | 1 |
| 361 | 20230905 | 124600 | 128750457400 | 48650 | 48750 | 48750 | 48650 | 3607 |
| 362 | 20230905 | 124500 | 128574936450 | 48700 | 48800 | 48800 | 48700 | 3516 |
| 363 | 20230905 | 124400 | 128403546450 | 48800 | 48750 | 48800 | 48750 | 3973 |
| 364 | 20230905 | 124300 | 128209706050 | 48750 | 48700 | 48750 | 48700 | 6511 |
| 365 | 20230905 | 124200 | 127892373600 | 48750 | 48650 | 48750 | 48650 | 9092 |
| 366 | 20230905 | 124100 | 127449580550 | 48600 | 48650 | 48650 | 48600 | 57 |
| 367 | 20230905 | 124000 | 127446810250 | 48600 | 48650 | 48650 | 48600 | 106 |
| 368 | 20230905 | 123900 | 127441658350 | 48650 | 48650 | 48650 | 48600 | 1522 |
| 369 | 20230905 | 123800 | 127367613100 | 48650 | 48650 | 48650 | 48600 | 2527 |
| 370 | 20230905 | 123700 | 127244692650 | 48650 | 48650 | 48650 | 48650 | 142 |
| 371 | 20230905 | 123600 | 127237784350 | 48650 | 48650 | 48650 | 48600 | 4 |
| 372 | 20230905 | 123500 | 127237589800 | 48650 | 48650 | 48650 | 48650 | 142 |
| 373 | 20230905 | 123400 | 127230681500 | 48650 | 48650 | 48650 | 48650 | 2687 |
| 374 | 20230905 | 123300 | 127099958950 | 48650 | 48650 | 48650 | 48650 | 1091 |
| 375 | 20230905 | 123200 | 127046881800 | 48650 | 48650 | 48650 | 48600 | 1271 |
| 376 | 20230905 | 123100 | 126985057700 | 48600 | 48600 | 48650 | 48600 | 2542 |
| 377 | 20230905 | 123000 | 126861465000 | 48600 | 48600 | 48600 | 48600 | 2211 |
| 378 | 20230905 | 122900 | 126754010400 | 48550 | 48550 | 48600 | 48550 | 1600 |
| 379 | 20230905 | 122800 | 126676252300 | 48600 | 48600 | 48600 | 48600 | 1562 |
| 380 | 20230905 | 122700 | 126600339100 | 48600 | 48650 | 48650 | 48600 | 2844 |
| 381 | 20230905 | 122600 | 126462082050 | 48700 | 48650 | 48700 | 48650 | 7 |
| 382 | 20230905 | 122500 | 126461741450 | 48700 | 48650 | 48700 | 48650 | 33 |
| 383 | 20230905 | 122400 | 126460135850 | 48650 | 48700 | 48700 | 48650 | 3908 |
| 384 | 20230905 | 122300 | 126269888100 | 48750 | 48750 | 48800 | 48750 | 2585 |
| 385 | 20230905 | 122200 | 126143869300 | 48800 | 48800 | 48800 | 48750 | 11480 |
| 386 | 20230905 | 122100 | 125583695300 | 48800 | 48750 | 48800 | 48700 | 13847 |
| 387 | 20230905 | 122000 | 124908626150 | 48750 | 48700 | 48750 | 48650 | 11149 |
| 388 | 20230905 | 121900 | 124365580400 | 48700 | 48650 | 48700 | 48650 | 8318 |
| 389 | 20230905 | 121800 | 123960693950 | 48650 | 48650 | 48650 | 48650 | 1268 |
| 390 | 20230905 | 121700 | 123899005750 | 48650 | 48650 | 48650 | 48650 | 1 |
| 391 | 20230905 | 121600 | 123898957100 | 48600 | 48650 | 48650 | 48600 | 874 |
| 392 | 20230905 | 121500 | 123856480450 | 48650 | 48650 | 48650 | 48650 | 12 |
| 393 | 20230905 | 121400 | 123855896650 | 48650 | 48650 | 48650 | 48650 | 1 |
| 394 | 20230905 | 121300 | 123855848000 | 48650 | 48650 | 48650 | 48650 | 2 |
| 395 | 20230905 | 121200 | 123855750700 | 48600 | 48650 | 48650 | 48600 | 1551 |
| 396 | 20230905 | 121100 | 123780372050 | 48650 | 48600 | 48650 | 48600 | 1807 |
| 397 | 20230905 | 121000 | 123692551750 | 48650 | 48650 | 48650 | 48600 | 1203 |
| 398 | 20230905 | 120900 | 123634085800 | 48600 | 48650 | 48650 | 48600 | 5082 |
| 399 | 20230905 | 120800 | 123386924050 | 48650 | 48600 | 48700 | 48600 | 13348 |
| 400 | 20230905 | 120700 | 122737580200 | 48550 | 48600 | 48600 | 48550 | 2022 |
| 401 | 20230905 | 120600 | 122639411000 | 48600 | 48600 | 48600 | 48600 | 1541 |
| 402 | 20230905 | 120500 | 122564518400 | 48600 | 48600 | 48600 | 48600 | 1318 |
| 403 | 20230905 | 120400 | 122500463600 | 48600 | 48600 | 48650 | 48550 | 5630 |
| 404 | 20230905 | 120300 | 122226863450 | 48600 | 48650 | 48650 | 48550 | 9853 |
| 405 | 20230905 | 120200 | 121748119500 | 48650 | 48650 | 48650 | 48650 | 349 |
| 406 | 20230905 | 120100 | 121731140650 | 48650 | 48650 | 48650 | 48600 | 2917 |
| 407 | 20230905 | 120000 | 121589228900 | 48650 | 48600 | 48650 | 48600 | 1304 |
| 408 | 20230905 | 115900 | 121525845900 | 48600 | 48600 | 48600 | 48600 | 1 |
| 409 | 20230905 | 115800 | 121525797300 | 48600 | 48650 | 48650 | 48600 | 1484 |
| 410 | 20230905 | 115700 | 121453674850 | 48650 | 48600 | 48650 | 48600 | 2576 |
| 411 | 20230905 | 115600 | 121328415050 | 48650 | 48650 | 48650 | 48650 | 2880 |
| 412 | 20230905 | 115500 | 121188303050 | 48650 | 48550 | 48650 | 48550 | 4455 |
| 413 | 20230905 | 115400 | 120971646800 | 48600 | 48600 | 48600 | 48550 | 8566 |
| 414 | 20230905 | 115300 | 120555516900 | 48600 | 48600 | 48600 | 48550 | 1524 |
| 415 | 20230905 | 115200 | 120481452300 | 48600 | 48650 | 48700 | 48600 | 4240 |
| 416 | 20230905 | 115100 | 120275272800 | 48750 | 48750 | 48750 | 48700 | 4235 |
| 417 | 20230905 | 115000 | 120068887300 | 48800 | 48750 | 48800 | 48750 | 8410 |
| 418 | 20230905 | 114900 | 119658533600 | 48750 | 48750 | 48750 | 48750 | 7430 |
| 419 | 20230905 | 114800 | 119296321100 | 48750 | 48800 | 48800 | 48750 | 12080 |
| 420 | 20230905 | 114700 | 118706956750 | 48750 | 48700 | 48750 | 48700 | 10478 |
| 421 | 20230905 | 114600 | 118196244300 | 48700 | 48700 | 48700 | 48700 | 7341 |
| 422 | 20230905 | 114500 | 117838737600 | 48700 | 48700 | 48700 | 48650 | 1818 |
| 423 | 20230905 | 114400 | 117750291550 | 48700 | 48600 | 48700 | 48600 | 5715 |
| 424 | 20230905 | 114300 | 117472267450 | 48650 | 48600 | 48650 | 48600 | 11513 |
| 425 | 20230905 | 114200 | 116912413150 | 48650 | 48600 | 48650 | 48600 | 6141 |
| 426 | 20230905 | 114100 | 116613700900 | 48600 | 48600 | 48600 | 48600 | 8133 |
| 427 | 20230905 | 114000 | 116218437100 | 48600 | 48600 | 48600 | 48600 | 7672 |
| 428 | 20230905 | 113900 | 115845577900 | 48600 | 48600 | 48650 | 48550 | 7527 |
| 429 | 20230905 | 113800 | 115479769000 | 48600 | 48450 | 48600 | 48450 | 42694 |
| 430 | 20230905 | 113700 | 113407153200 | 48450 | 48400 | 48450 | 48300 | 19300 |
| 431 | 20230905 | 113600 | 112472960600 | 48350 | 48200 | 48350 | 48200 | 7330 |
| 432 | 20230905 | 113500 | 112119293200 | 48200 | 48250 | 48250 | 48200 | 1953 |
| 433 | 20230905 | 113400 | 112025153500 | 48250 | 48350 | 48350 | 48250 | 8270 |
| 434 | 20230905 | 113300 | 111625943750 | 48300 | 48250 | 48300 | 48250 | 637 |
| 435 | 20230905 | 113200 | 111595198200 | 48300 | 48300 | 48300 | 48300 | 4222 |
| 436 | 20230905 | 113100 | 111391275600 | 48250 | 48250 | 48250 | 48250 | 431 |
| 437 | 20230905 | 113000 | 111370479850 | 48250 | 48250 | 48250 | 48250 | 431 |
| 438 | 20230905 | 112900 | 111349684100 | 48250 | 48350 | 48350 | 48250 | 8651 |
| 439 | 20230905 | 112800 | 110932061150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 440 | 20230905 | 112700 | 110932061150 | 48350 | 48300 | 48350 | 48300 | 213 |
| 441 | 20230905 | 112600 | 110921762650 | 48300 | 48350 | 48350 | 48300 | 3 |
| 442 | 20230905 | 112500 | 110921617650 | 48300 | 48300 | 48300 | 48300 | 51 |
| 443 | 20230905 | 112400 | 110919154350 | 48350 | 48350 | 48350 | 48350 | 602 |
| 444 | 20230905 | 112300 | 110890047650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 445 | 20230905 | 112200 | 110890047650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 446 | 20230905 | 112100 | 110890047650 | 48400 | 48350 | 48400 | 48350 | 4 |
| 447 | 20230905 | 112000 | 110889854100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 448 | 20230905 | 111900 | 110889854100 | 48350 | 48350 | 48350 | 48350 | 428 |
| 449 | 20230905 | 111800 | 110869160300 | 48350 | 48300 | 48350 | 48300 | 116 |
| 450 | 20230905 | 111700 | 110863552300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 451 | 20230905 | 111600 | 110863552300 | 48350 | 48350 | 48350 | 48350 | 1558 |
| 452 | 20230905 | 111500 | 110788223000 | 48350 | 48400 | 48400 | 48350 | 9651 |
| 453 | 20230905 | 111400 | 110321439800 | 48400 | 48450 | 48500 | 48400 | 6292 |
| 454 | 20230905 | 111300 | 110016587600 | 48550 | 48450 | 48550 | 48400 | 14270 |
| 455 | 20230905 | 111200 | 109325028700 | 48450 | 48550 | 48550 | 48450 | 5132 |
| 456 | 20230905 | 111100 | 109076144500 | 48600 | 48550 | 48650 | 48550 | 19117 |
| 457 | 20230905 | 111000 | 108147223150 | 48550 | 48400 | 48550 | 48400 | 39826 |
| 458 | 20230905 | 110900 | 106216440700 | 48350 | 48300 | 48350 | 48250 | 11502 |
| 459 | 20230905 | 110800 | 105660670550 | 48350 | 48350 | 48350 | 48350 | 2 |
| 460 | 20230905 | 110700 | 105660573850 | 48300 | 48300 | 48300 | 48300 | 1652 |
| 461 | 20230905 | 110600 | 105580782250 | 48350 | 48350 | 48400 | 48300 | 4479 |
| 462 | 20230905 | 110500 | 105364232500 | 48400 | 48400 | 48500 | 48400 | 20580 |
| 463 | 20230905 | 110400 | 104367136900 | 48350 | 48400 | 48400 | 48350 | 4789 |
| 464 | 20230905 | 110300 | 104135454350 | 48450 | 48500 | 48600 | 48350 | 50416 |
| 465 | 20230905 | 110200 | 101691002150 | 48500 | 48500 | 48600 | 48400 | 55915 |
| 466 | 20230905 | 110100 | 98978975300 | 48550 | 48450 | 48550 | 48350 | 39689 |
| 467 | 20230905 | 110000 | 97054831950 | 48450 | 48350 | 48500 | 48350 | 24191 |
| 468 | 20230905 | 105900 | 95882816050 | 48350 | 48450 | 48500 | 48350 | 13385 |
| 469 | 20230905 | 105800 | 95234167250 | 48450 | 48350 | 48450 | 48300 | 16603 |
| 470 | 20230905 | 105700 | 94431174050 | 48350 | 48350 | 48350 | 48350 | 7793 |
| 471 | 20230905 | 105600 | 94054382500 | 48400 | 48450 | 48450 | 48350 | 4797 |
| 472 | 20230905 | 105500 | 93822251000 | 48450 | 48500 | 48500 | 48450 | 1589 |
| 473 | 20230905 | 105400 | 93745206400 | 48500 | 48500 | 48500 | 48350 | 29195 |
| 474 | 20230905 | 105300 | 92331139150 | 48550 | 48550 | 48600 | 48500 | 12913 |
| 475 | 20230905 | 105200 | 91704230550 | 48500 | 48400 | 48500 | 48400 | 17616 |
| 476 | 20230905 | 105100 | 90851045800 | 48400 | 48600 | 48600 | 48400 | 33451 |
| 477 | 20230905 | 105000 | 89229171450 | 48600 | 48550 | 48600 | 48500 | 15760 |
| 478 | 20230905 | 104900 | 88463832800 | 48550 | 48400 | 48550 | 48400 | 24092 |
| 479 | 20230905 | 104800 | 87296611600 | 48450 | 48550 | 48550 | 48450 | 11573 |
| 480 | 20230905 | 104700 | 86735423100 | 48550 | 48550 | 48550 | 48550 | 12200 |
| 481 | 20230905 | 104600 | 86143113100 | 48500 | 48550 | 48550 | 48400 | 27341 |
| 482 | 20230905 | 104500 | 84818867500 | 48600 | 48550 | 48600 | 48550 | 19196 |
| 483 | 20230905 | 104400 | 83886121950 | 48550 | 48350 | 48550 | 48350 | 22372 |
| 484 | 20230905 | 104300 | 82801387700 | 48400 | 48450 | 48550 | 48400 | 11662 |
| 485 | 20230905 | 104200 | 82236303400 | 48450 | 48500 | 48500 | 48450 | 5885 |
| 486 | 20230905 | 104100 | 81950881250 | 48500 | 48450 | 48500 | 48450 | 4364 |
| 487 | 20230905 | 104000 | 81739353850 | 48450 | 48500 | 48500 | 48450 | 5600 |
| 488 | 20230905 | 103900 | 81467890300 | 48550 | 48550 | 48550 | 48550 | 10660 |
| 489 | 20230905 | 103800 | 80950347300 | 48500 | 48450 | 48500 | 48400 | 11265 |
| 490 | 20230905 | 103700 | 80404754400 | 48400 | 48600 | 48600 | 48400 | 20733 |
| 491 | 20230905 | 103600 | 79399663050 | 48550 | 48550 | 48550 | 48550 | 7401 |
| 492 | 20230905 | 103500 | 79040344500 | 48500 | 48400 | 48550 | 48400 | 16893 |
| 493 | 20230905 | 103400 | 78221401600 | 48400 | 48450 | 48450 | 48400 | 30787 |
| 494 | 20230905 | 103300 | 76731121250 | 48500 | 48600 | 48600 | 48500 | 7518 |
| 495 | 20230905 | 103200 | 76366235100 | 48600 | 48550 | 48600 | 48550 | 19427 |
| 496 | 20230905 | 103100 | 75422324750 | 48550 | 48500 | 48550 | 48450 | 6733 |
| 497 | 20230905 | 103000 | 75095791850 | 48450 | 48600 | 48600 | 48400 | 31907 |
| 498 | 20230905 | 102900 | 73549702400 | 48600 | 48550 | 48600 | 48500 | 7754 |
| 499 | 20230905 | 102800 | 73173252100 | 48550 | 48500 | 48600 | 48500 | 9922 |
| 500 | 20230905 | 102700 | 72691198200 | 48550 | 48500 | 48550 | 48500 | 10629 |
| 501 | 20230905 | 102600 | 72175376550 | 48550 | 48500 | 48550 | 48500 | 12467 |
| 502 | 20230905 | 102500 | 71570226400 | 48500 | 48450 | 48500 | 48400 | 18711 |
| 503 | 20230905 | 102400 | 70663597200 | 48450 | 48500 | 48550 | 48450 | 10825 |
| 504 | 20230905 | 102300 | 70138705300 | 48500 | 48400 | 48500 | 48350 | 18592 |
| 505 | 20230905 | 102200 | 69238257500 | 48400 | 48600 | 48600 | 48400 | 25052 |
| 506 | 20230905 | 102100 | 68024144700 | 48600 | 48500 | 48650 | 48400 | 71698 |
| 507 | 20230905 | 102000 | 64547559600 | 48500 | 48400 | 48650 | 48400 | 89351 |
| 508 | 20230905 | 101900 | 60211477450 | 48450 | 48450 | 48700 | 48450 | 49889 |
| 509 | 20230905 | 101800 | 57787570450 | 48400 | 48600 | 48700 | 48400 | 79260 |
| 510 | 20230905 | 101700 | 53940423900 | 48600 | 48500 | 48600 | 48400 | 37280 |
| 511 | 20230905 | 101600 | 52132362150 | 48450 | 48600 | 48650 | 48400 | 87441 |
| 512 | 20230905 | 101500 | 47887615400 | 48550 | 48600 | 48650 | 48400 | 87374 |
| 513 | 20230905 | 101400 | 43648184200 | 48550 | 48550 | 48550 | 48400 | 62557 |
| 514 | 20230905 | 101300 | 40617292700 | 48600 | 48600 | 48650 | 48400 | 65019 |
| 515 | 20230905 | 101200 | 37462430200 | 48650 | 48500 | 48650 | 48400 | 36761 |
| 516 | 20230905 | 101100 | 35678209100 | 48500 | 48550 | 48600 | 48450 | 31835 |
| 517 | 20230905 | 101000 | 34133790100 | 48400 | 48350 | 48550 | 48350 | 25292 |
| 518 | 20230905 | 100900 | 32907681250 | 48400 | 48350 | 48400 | 48300 | 1357 |
| 519 | 20230905 | 100800 | 32842070450 | 48300 | 48300 | 48300 | 48300 | 1705 |
| 520 | 20230905 | 100700 | 32759718950 | 48300 | 48250 | 48350 | 48250 | 2761 |
| 521 | 20230905 | 100600 | 32626364800 | 48300 | 48300 | 48300 | 48300 | 5672 |
| 522 | 20230905 | 100500 | 32352407200 | 48350 | 48350 | 48350 | 48350 | 3400 |
| 523 | 20230905 | 100400 | 32188017200 | 48400 | 48350 | 48400 | 48350 | 3911 |
| 524 | 20230905 | 100300 | 31998910750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 525 | 20230905 | 100200 | 31998910750 | 48350 | 48400 | 48400 | 48350 | 7442 |
| 526 | 20230905 | 100100 | 31638816400 | 48400 | 48550 | 48550 | 48400 | 4345 |
| 527 | 20230905 | 100000 | 31428162150 | 48550 | 48450 | 48550 | 48400 | 11736 |
| 528 | 20230905 | 095900 | 30859256450 | 48450 | 48550 | 48550 | 48400 | 5460 |
| 529 | 20230905 | 095800 | 30594779300 | 48500 | 48450 | 48550 | 48400 | 17985 |
| 530 | 20230905 | 095700 | 29723079500 | 48450 | 48350 | 48500 | 48350 | 8828 |
| 531 | 20230905 | 095600 | 29295774000 | 48400 | 48450 | 48450 | 48400 | 7265 |
| 532 | 20230905 | 095500 | 28944064850 | 48450 | 48500 | 48550 | 48450 | 20673 |
| 533 | 20230905 | 095400 | 27940962700 | 48500 | 48450 | 48550 | 48450 | 15181 |
| 534 | 20230905 | 095300 | 27204615650 | 48450 | 48450 | 48500 | 48450 | 10307 |
| 535 | 20230905 | 095200 | 26704875350 | 48450 | 48550 | 48550 | 48450 | 6801 |
| 536 | 20230905 | 095100 | 26374988550 | 48550 | 48550 | 48550 | 48550 | 1 |
| 537 | 20230905 | 095000 | 26374940000 | 48550 | 48550 | 48550 | 48550 | 2404 |
| 538 | 20230905 | 094900 | 26258225800 | 48550 | 48550 | 48550 | 48450 | 11982 |
| 539 | 20230905 | 094800 | 25676772800 | 48550 | 48400 | 48550 | 48400 | 2787 |
| 540 | 20230905 | 094700 | 25541735500 | 48500 | 48550 | 48550 | 48350 | 27353 |
| 541 | 20230905 | 094600 | 24216413600 | 48500 | 48400 | 48500 | 48400 | 20133 |
| 542 | 20230905 | 094500 | 23241166300 | 48350 | 48500 | 48500 | 48350 | 8830 |
| 543 | 20230905 | 094400 | 22813899550 | 48500 | 48400 | 48550 | 48400 | 8420 |
| 544 | 20230905 | 094300 | 22405761150 | 48400 | 48400 | 48400 | 48350 | 13543 |
| 545 | 20230905 | 094200 | 21750519300 | 48400 | 48500 | 48500 | 48400 | 11936 |
| 546 | 20230905 | 094100 | 21172161750 | 48500 | 48550 | 48550 | 48500 | 10145 |
| 547 | 20230905 | 094000 | 20679825350 | 48550 | 48550 | 48550 | 48550 | 1686 |
| 548 | 20230905 | 093900 | 20597970050 | 48550 | 48550 | 48550 | 48500 | 3387 |
| 549 | 20230905 | 093800 | 20433549150 | 48550 | 48500 | 48550 | 48450 | 7734 |
| 550 | 20230905 | 093700 | 20058461850 | 48450 | 48500 | 48500 | 48450 | 5142 |
| 551 | 20230905 | 093600 | 19809209900 | 48550 | 48550 | 48550 | 48550 | 5449 |
| 552 | 20230905 | 093500 | 19544660950 | 48600 | 48550 | 48600 | 48550 | 3052 |
| 553 | 20230905 | 093400 | 19396333800 | 48550 | 48550 | 48550 | 48550 | 5108 |
| 554 | 20230905 | 093300 | 19148340400 | 48550 | 48500 | 48550 | 48500 | 2411 |
| 555 | 20230905 | 093200 | 19031317550 | 48500 | 48500 | 48550 | 48500 | 4870 |
| 556 | 20230905 | 093100 | 18795072250 | 48500 | 48500 | 48550 | 48500 | 3214 |
| 557 | 20230905 | 093000 | 18639171700 | 48500 | 48550 | 48550 | 48450 | 11282 |
| 558 | 20230905 | 092900 | 18091976550 | 48550 | 48400 | 48550 | 48400 | 6740 |
| 559 | 20230905 | 092800 | 17765225900 | 48450 | 48550 | 48650 | 48450 | 21177 |
| 560 | 20230905 | 092700 | 16737711200 | 48550 | 48550 | 48550 | 48450 | 10289 |
| 561 | 20230905 | 092600 | 16238434500 | 48550 | 48500 | 48550 | 48500 | 4773 |
| 562 | 20230905 | 092500 | 16006932100 | 48450 | 48350 | 48450 | 48350 | 10710 |
| 563 | 20230905 | 092400 | 15488642800 | 48350 | 48450 | 48500 | 48350 | 9900 |
| 564 | 20230905 | 092300 | 15009361100 | 48450 | 48500 | 48550 | 48450 | 7522 |
| 565 | 20230905 | 092200 | 14644398900 | 48450 | 48400 | 48450 | 48350 | 13474 |
| 566 | 20230905 | 092100 | 13992415600 | 48400 | 48500 | 48500 | 48400 | 9762 |
| 567 | 20230905 | 092000 | 13519511100 | 48550 | 48450 | 48550 | 48450 | 20150 |
| 568 | 20230905 | 091900 | 12541868800 | 48450 | 48350 | 48450 | 48350 | 14005 |
| 569 | 20230905 | 091800 | 11864316500 | 48350 | 48400 | 48400 | 48300 | 16801 |
| 570 | 20230905 | 091700 | 11052098200 | 48400 | 48450 | 48500 | 48350 | 17428 |
| 571 | 20230905 | 091600 | 10208105200 | 48450 | 48500 | 48550 | 48450 | 13043 |
| 572 | 20230905 | 091500 | 9575412400 | 48550 | 48550 | 48550 | 48500 | 3816 |
| 573 | 20230905 | 091400 | 9390229600 | 48550 | 48500 | 48550 | 48500 | 8976 |
| 574 | 20230905 | 091300 | 8954690400 | 48450 | 48400 | 48450 | 48350 | 8029 |
| 575 | 20230905 | 091200 | 8565964550 | 48400 | 48400 | 48450 | 48350 | 7987 |
| 576 | 20230905 | 091100 | 8179353350 | 48400 | 48300 | 48400 | 48300 | 12635 |
| 577 | 20230905 | 091000 | 7568310200 | 48300 | 48400 | 48400 | 48300 | 9784 |
| 578 | 20230905 | 090900 | 7095320550 | 48400 | 48450 | 48450 | 48400 | 19918 |
| 579 | 20230905 | 090800 | 6130983150 | 48400 | 48350 | 48500 | 48350 | 23103 |
| 580 | 20230905 | 090700 | 5011765700 | 48350 | 48350 | 48350 | 48250 | 26738 |
| 581 | 20230905 | 090600 | 3719682450 | 48350 | 48400 | 48400 | 48350 | 2161 |
| 582 | 20230905 | 090500 | 3615174750 | 48450 | 48400 | 48450 | 48350 | 10383 |
| 583 | 20230905 | 090400 | 3112683700 | 48400 | 48400 | 48400 | 48350 | 3259 |
| 584 | 20230905 | 090300 | 2954949150 | 48350 | 48400 | 48450 | 48300 | 22188 |
| 585 | 20230905 | 090200 | 1881547150 | 48400 | 48450 | 48450 | 48350 | 12506 |
| 586 | 20230905 | 090100 | 1276415300 | 48450 | 48400 | 48550 | 48400 | 6170 |
| 587 | 20230905 | 090000 | 977395750 | 48400 | 48400 | 48550 | 48400 | 20194 |