35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 3 | 20230908 | 192400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230908 | 192300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230908 | 192200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230908 | 192100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230908 | 192000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230908 | 191900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230908 | 191800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230908 | 191700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230908 | 191600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230908 | 191500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230908 | 191400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230908 | 191300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230908 | 191200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230908 | 191100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230908 | 191000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230908 | 190900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230908 | 190800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230908 | 190700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230908 | 190600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230908 | 190500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230908 | 190400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230908 | 190300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230908 | 190200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230908 | 190100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230908 | 190000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230908 | 185900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230908 | 185800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230908 | 185700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230908 | 185600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230908 | 185500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 33 | 20230908 | 185400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230908 | 185300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230908 | 185200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230908 | 185100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230908 | 185000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230908 | 184900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230908 | 184800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230908 | 184700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230908 | 184600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230908 | 184500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230908 | 184400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230908 | 184300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230908 | 184200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230908 | 184100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230908 | 184000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230908 | 183900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230908 | 183800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230908 | 183700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230908 | 183600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230908 | 183500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230908 | 183400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230908 | 183300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230908 | 183200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230908 | 183100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230908 | 183000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230908 | 182900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230908 | 182800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230908 | 182700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230908 | 182600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230908 | 182500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 63 | 20230908 | 182400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230908 | 182300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230908 | 182200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230908 | 182100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230908 | 182000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230908 | 181900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230908 | 181800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230908 | 181700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230908 | 181600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230908 | 181500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230908 | 181400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230908 | 181300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230908 | 181200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230908 | 181100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230908 | 181000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230908 | 180900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230908 | 180800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230908 | 180700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230908 | 180600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230908 | 180500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230908 | 180400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230908 | 180300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230908 | 180200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230908 | 180100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230908 | 180000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230908 | 175900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230908 | 175800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230908 | 175700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230908 | 175600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230908 | 175500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 93 | 20230908 | 175400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230908 | 175300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230908 | 175200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230908 | 175100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230908 | 175000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230908 | 174900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230908 | 174800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230908 | 174700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230908 | 174600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230908 | 174500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230908 | 174400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230908 | 174300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230908 | 174200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230908 | 174100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230908 | 174000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230908 | 173900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230908 | 173800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230908 | 173700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230908 | 173600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230908 | 173500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230908 | 173400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230908 | 173300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230908 | 173200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230908 | 173100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230908 | 173000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230908 | 172900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230908 | 172800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230908 | 172700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230908 | 172600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230908 | 172500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 123 | 20230908 | 172400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230908 | 172300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230908 | 172200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230908 | 172100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230908 | 172000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230908 | 171900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230908 | 171800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230908 | 171700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230908 | 171600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230908 | 171500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230908 | 171400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230908 | 171300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230908 | 171200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230908 | 171100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230908 | 171000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230908 | 170900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230908 | 170800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230908 | 170700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230908 | 170600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230908 | 170500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230908 | 170400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230908 | 170300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230908 | 170200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230908 | 170100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230908 | 170000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230908 | 165900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230908 | 165800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230908 | 165700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230908 | 165600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230908 | 165500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 153 | 20230908 | 165400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230908 | 165300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230908 | 165200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230908 | 165100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230908 | 165000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230908 | 164900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230908 | 164800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230908 | 164700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230908 | 164600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230908 | 164500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230908 | 164400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230908 | 164300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230908 | 164200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230908 | 164100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230908 | 164000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230908 | 163900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230908 | 163800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230908 | 163700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230908 | 163600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230908 | 163500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230908 | 163400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230908 | 163300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230908 | 163200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230908 | 163100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230908 | 163000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230908 | 162900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230908 | 162800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230908 | 162700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230908 | 162600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230908 | 162500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 183 | 20230908 | 162400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230908 | 162300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230908 | 162200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230908 | 162100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230908 | 162000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230908 | 161900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230908 | 161800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230908 | 161700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230908 | 161600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230908 | 161500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230908 | 161400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230908 | 161300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230908 | 161200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230908 | 161100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230908 | 161000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230908 | 160900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20230908 | 160800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20230908 | 160700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20230908 | 160600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20230908 | 160500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20230908 | 160400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20230908 | 160300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20230908 | 160200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20230908 | 160100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20230908 | 160000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20230908 | 155900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20230908 | 155800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20230908 | 155700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20230908 | 155600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20230908 | 155500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 213 | 20230908 | 155400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20230908 | 155300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20230908 | 155200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20230908 | 155100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20230908 | 155000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20230908 | 154900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20230908 | 154800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20230908 | 154700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20230908 | 154600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20230908 | 154500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20230908 | 154400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20230908 | 154300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20230908 | 154200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20230908 | 154100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20230908 | 154000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20230908 | 153900 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20230908 | 153800 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20230908 | 153700 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20230908 | 153600 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20230908 | 153500 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20230908 | 153400 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20230908 | 153300 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20230908 | 153200 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20230908 | 153100 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20230908 | 153000 | 244243241100 | 41850 | 41850 | 41850 | 41850 | 71872 |
| 238 | 20230908 | 152900 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20230908 | 152800 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20230908 | 152700 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20230908 | 152600 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 242 | 20230908 | 152500 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 243 | 20230908 | 152400 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 244 | 20230908 | 152300 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 245 | 20230908 | 152200 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 246 | 20230908 | 152100 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 247 | 20230908 | 152000 | 241235397900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20230908 | 151900 | 241235397900 | 41900 | 41700 | 41900 | 41550 | 59418 |
| 249 | 20230908 | 151800 | 238755992000 | 41650 | 41600 | 41750 | 41600 | 14617 |
| 250 | 20230908 | 151700 | 238146841050 | 41600 | 41550 | 41600 | 41500 | 15735 |
| 251 | 20230908 | 151600 | 237492509000 | 41600 | 41600 | 41600 | 41500 | 12344 |
| 252 | 20230908 | 151500 | 236979773000 | 41550 | 41550 | 41600 | 41500 | 10594 |
| 253 | 20230908 | 151400 | 236539738450 | 41550 | 41550 | 41600 | 41500 | 18671 |
| 254 | 20230908 | 151300 | 235764391350 | 41550 | 41600 | 41600 | 41500 | 8869 |
| 255 | 20230908 | 151200 | 235395848850 | 41550 | 41600 | 41600 | 41500 | 9972 |
| 256 | 20230908 | 151100 | 234981649550 | 41600 | 41600 | 41600 | 41550 | 5759 |
| 257 | 20230908 | 151000 | 234742161100 | 41600 | 41550 | 41650 | 41550 | 3578 |
| 258 | 20230908 | 150900 | 234593365350 | 41600 | 41650 | 41650 | 41550 | 3756 |
| 259 | 20230908 | 150800 | 234437134050 | 41700 | 41500 | 41700 | 41450 | 13357 |
| 260 | 20230908 | 150700 | 233882101100 | 41500 | 41600 | 41600 | 41500 | 7095 |
| 261 | 20230908 | 150600 | 233587319650 | 41600 | 41550 | 41600 | 41550 | 6249 |
| 262 | 20230908 | 150500 | 233327491700 | 41600 | 41500 | 41600 | 41450 | 7309 |
| 263 | 20230908 | 150400 | 233023766250 | 41450 | 41550 | 41550 | 41450 | 13708 |
| 264 | 20230908 | 150300 | 232455149750 | 41500 | 41600 | 41650 | 41350 | 47469 |
| 265 | 20230908 | 150200 | 230484735600 | 41600 | 41800 | 41900 | 41600 | 35625 |
| 266 | 20230908 | 150100 | 228997390600 | 41850 | 41950 | 42000 | 41800 | 23186 |
| 267 | 20230908 | 150000 | 228026506350 | 42000 | 41950 | 42050 | 41950 | 33097 |
| 268 | 20230908 | 145900 | 226636461350 | 42000 | 41900 | 42000 | 41850 | 19007 |
| 269 | 20230908 | 145800 | 225839464250 | 41900 | 41900 | 42000 | 41800 | 15596 |
| 270 | 20230908 | 145700 | 225185747150 | 41900 | 41750 | 41900 | 41750 | 7987 |
| 271 | 20230908 | 145600 | 224851614400 | 41750 | 41900 | 41900 | 41750 | 17705 |
| 272 | 20230908 | 145500 | 224111131400 | 41900 | 41850 | 42050 | 41800 | 35151 |
| 273 | 20230908 | 145400 | 222637355650 | 41900 | 41900 | 42150 | 41800 | 134034 |
| 274 | 20230908 | 145300 | 217008223700 | 41900 | 41550 | 41900 | 41550 | 44524 |
| 275 | 20230908 | 145200 | 215148376200 | 41550 | 41650 | 41650 | 41500 | 8364 |
| 276 | 20230908 | 145100 | 214800719850 | 41550 | 41500 | 41600 | 41450 | 10898 |
| 277 | 20230908 | 145000 | 214348273700 | 41550 | 41550 | 41600 | 41500 | 6965 |
| 278 | 20230908 | 144900 | 214059018250 | 41550 | 41700 | 41700 | 41550 | 6462 |
| 279 | 20230908 | 144800 | 213790321850 | 41700 | 41700 | 41750 | 41600 | 14404 |
| 280 | 20230908 | 144700 | 213190033700 | 41700 | 41800 | 41850 | 41700 | 13351 |
| 281 | 20230908 | 144600 | 212631954600 | 41800 | 41700 | 41900 | 41650 | 50519 |
| 282 | 20230908 | 144500 | 210520506000 | 41700 | 41550 | 41700 | 41550 | 7790 |
| 283 | 20230908 | 144400 | 210196361250 | 41550 | 41750 | 41750 | 41550 | 9547 |
| 284 | 20230908 | 144300 | 209798532650 | 41750 | 41500 | 41750 | 41400 | 29299 |
| 285 | 20230908 | 144200 | 208578892400 | 41500 | 41600 | 41600 | 41450 | 9201 |
| 286 | 20230908 | 144100 | 208196899950 | 41550 | 41800 | 41800 | 41550 | 16398 |
| 287 | 20230908 | 144000 | 207513407200 | 41800 | 41550 | 41800 | 41550 | 43053 |
| 288 | 20230908 | 143900 | 205717490600 | 41550 | 41650 | 41700 | 41500 | 37111 |
| 289 | 20230908 | 143800 | 204173225850 | 41650 | 41250 | 41650 | 41200 | 50257 |
| 290 | 20230908 | 143700 | 202091640500 | 41250 | 41050 | 41250 | 41000 | 10703 |
| 291 | 20230908 | 143600 | 201651763100 | 41050 | 40900 | 41050 | 40900 | 5113 |
| 292 | 20230908 | 143500 | 201442208800 | 40900 | 40850 | 40950 | 40850 | 819 |
| 293 | 20230908 | 143400 | 201408709750 | 40850 | 40950 | 40950 | 40850 | 3267 |
| 294 | 20230908 | 143300 | 201275145300 | 40900 | 40950 | 40950 | 40900 | 745 |
| 295 | 20230908 | 143200 | 201244652250 | 40950 | 41000 | 41050 | 40900 | 1407 |
| 296 | 20230908 | 143100 | 201187024200 | 40850 | 40900 | 41050 | 40850 | 6754 |
| 297 | 20230908 | 143000 | 200910462200 | 40800 | 40800 | 40900 | 40800 | 4031 |
| 298 | 20230908 | 142900 | 200745892150 | 40800 | 40850 | 40850 | 40750 | 4002 |
| 299 | 20230908 | 142800 | 200582556350 | 40800 | 40850 | 40900 | 40800 | 3421 |
| 300 | 20230908 | 142700 | 200442885450 | 40850 | 40900 | 40950 | 40800 | 8104 |
| 301 | 20230908 | 142600 | 200111456500 | 40850 | 40800 | 40850 | 40700 | 16791 |
| 302 | 20230908 | 142500 | 199427339800 | 40850 | 40950 | 40950 | 40800 | 11864 |
| 303 | 20230908 | 142400 | 198942830150 | 40900 | 40950 | 41000 | 40900 | 4394 |
| 304 | 20230908 | 142300 | 198762945850 | 40950 | 41000 | 41050 | 40950 | 3034 |
| 305 | 20230908 | 142200 | 198638608900 | 41050 | 40950 | 41050 | 40900 | 4021 |
| 306 | 20230908 | 142100 | 198473825600 | 40950 | 40850 | 41000 | 40850 | 8258 |
| 307 | 20230908 | 142000 | 198135976850 | 40900 | 40900 | 40950 | 40800 | 15556 |
| 308 | 20230908 | 141900 | 197500287750 | 40900 | 41000 | 41050 | 40900 | 12255 |
| 309 | 20230908 | 141800 | 196998435450 | 41000 | 41050 | 41100 | 40950 | 14286 |
| 310 | 20230908 | 141700 | 196412620250 | 41050 | 41250 | 41250 | 41000 | 18504 |
| 311 | 20230908 | 141600 | 195652125550 | 41200 | 41250 | 41250 | 41200 | 2270 |
| 312 | 20230908 | 141500 | 195558552150 | 41250 | 41200 | 41250 | 41200 | 2306 |
| 313 | 20230908 | 141400 | 195463466600 | 41250 | 41200 | 41250 | 41200 | 1910 |
| 314 | 20230908 | 141300 | 195384721350 | 41200 | 41250 | 41250 | 41200 | 1097 |
| 315 | 20230908 | 141200 | 195339500350 | 41250 | 41250 | 41300 | 41200 | 2087 |
| 316 | 20230908 | 141100 | 195253419300 | 41300 | 41300 | 41300 | 41250 | 2543 |
| 317 | 20230908 | 141000 | 195148422850 | 41300 | 41300 | 41350 | 41250 | 2478 |
| 318 | 20230908 | 140900 | 195046085750 | 41250 | 41300 | 41300 | 41250 | 4351 |
| 319 | 20230908 | 140800 | 194866473600 | 41300 | 41300 | 41300 | 41250 | 3557 |
| 320 | 20230908 | 140700 | 194719625150 | 41250 | 41250 | 41300 | 41200 | 982 |
| 321 | 20230908 | 140600 | 194679119150 | 41250 | 41300 | 41300 | 41200 | 2866 |
| 322 | 20230908 | 140500 | 194560968500 | 41200 | 41350 | 41400 | 41200 | 5341 |
| 323 | 20230908 | 140400 | 194340382050 | 41400 | 41300 | 41400 | 41300 | 3088 |
| 324 | 20230908 | 140300 | 194212691200 | 41350 | 41350 | 41350 | 41300 | 2865 |
| 325 | 20230908 | 140200 | 194094286000 | 41350 | 41450 | 41450 | 41300 | 2736 |
| 326 | 20230908 | 140100 | 193981072900 | 41400 | 41400 | 41450 | 41350 | 2447 |
| 327 | 20230908 | 140000 | 193879744100 | 41450 | 41350 | 41450 | 41350 | 10155 |
| 328 | 20230908 | 135900 | 193459306400 | 41350 | 41150 | 41350 | 41100 | 20118 |
| 329 | 20230908 | 135800 | 192629191050 | 41150 | 41150 | 41150 | 41100 | 1336 |
| 330 | 20230908 | 135700 | 192574245000 | 41150 | 41200 | 41200 | 41100 | 2712 |
| 331 | 20230908 | 135600 | 192462661900 | 41200 | 41300 | 41300 | 41150 | 2415 |
| 332 | 20230908 | 135500 | 192363148900 | 41300 | 41150 | 41300 | 41100 | 14354 |
| 333 | 20230908 | 135400 | 191771243500 | 41100 | 41200 | 41250 | 41100 | 4213 |
| 334 | 20230908 | 135300 | 191597825950 | 41200 | 41100 | 41200 | 41100 | 4160 |
| 335 | 20230908 | 135200 | 191426663450 | 41100 | 41200 | 41200 | 41100 | 9946 |
| 336 | 20230908 | 135100 | 191017540750 | 41200 | 41350 | 41350 | 41150 | 5628 |
| 337 | 20230908 | 135000 | 190785238550 | 41400 | 41300 | 41400 | 41300 | 4576 |
| 338 | 20230908 | 134900 | 190595919250 | 41300 | 41300 | 41400 | 41300 | 1793 |
| 339 | 20230908 | 134800 | 190521811300 | 41300 | 41200 | 41400 | 41200 | 3134 |
| 340 | 20230908 | 134700 | 190392409950 | 41200 | 41200 | 41250 | 41150 | 8552 |
| 341 | 20230908 | 134600 | 190040121000 | 41200 | 41400 | 41400 | 41200 | 6838 |
| 342 | 20230908 | 134500 | 189758007600 | 41350 | 41400 | 41450 | 41350 | 3262 |
| 343 | 20230908 | 134400 | 189623051650 | 41400 | 41400 | 41450 | 41350 | 3306 |
| 344 | 20230908 | 134300 | 189486192150 | 41400 | 41300 | 41400 | 41250 | 5367 |
| 345 | 20230908 | 134200 | 189264478000 | 41250 | 41350 | 41350 | 41250 | 5166 |
| 346 | 20230908 | 134100 | 189051115600 | 41350 | 41450 | 41500 | 41300 | 6204 |
| 347 | 20230908 | 134000 | 188794423700 | 41450 | 41500 | 41600 | 41350 | 15951 |
| 348 | 20230908 | 133900 | 188132572200 | 41550 | 41550 | 41650 | 41500 | 16161 |
| 349 | 20230908 | 133800 | 187460339750 | 41550 | 41600 | 41600 | 41500 | 9037 |
| 350 | 20230908 | 133700 | 187084828300 | 41550 | 41600 | 41600 | 41500 | 4100 |
| 351 | 20230908 | 133600 | 186914407900 | 41550 | 41650 | 41650 | 41500 | 4938 |
| 352 | 20230908 | 133500 | 186709193400 | 41600 | 41500 | 41650 | 41450 | 17078 |
| 353 | 20230908 | 133400 | 185999448350 | 41500 | 41400 | 41500 | 41300 | 3790 |
| 354 | 20230908 | 133300 | 185842602250 | 41400 | 41300 | 41450 | 41250 | 3946 |
| 355 | 20230908 | 133200 | 185679452250 | 41300 | 41400 | 41400 | 41300 | 4992 |
| 356 | 20230908 | 133100 | 185473062900 | 41400 | 41450 | 41500 | 41350 | 4959 |
| 357 | 20230908 | 133000 | 185267675300 | 41450 | 41400 | 41500 | 41350 | 6464 |
| 358 | 20230908 | 132900 | 184999806650 | 41400 | 41400 | 41500 | 41400 | 10209 |
| 359 | 20230908 | 132800 | 184576700400 | 41450 | 41300 | 41450 | 41300 | 3338 |
| 360 | 20230908 | 132700 | 184438548350 | 41250 | 41400 | 41400 | 41250 | 4425 |
| 361 | 20230908 | 132600 | 184255842600 | 41400 | 41200 | 41400 | 41150 | 8181 |
| 362 | 20230908 | 132500 | 183918354300 | 41150 | 41200 | 41300 | 41150 | 4753 |
| 363 | 20230908 | 132400 | 183722464800 | 41200 | 41300 | 41350 | 41150 | 6299 |
| 364 | 20230908 | 132300 | 183462630900 | 41300 | 41350 | 41400 | 41300 | 6561 |
| 365 | 20230908 | 132200 | 183191258800 | 41350 | 41300 | 41400 | 41300 | 6329 |
| 366 | 20230908 | 132100 | 182929623600 | 41300 | 41150 | 41350 | 41150 | 5908 |
| 367 | 20230908 | 132000 | 182685841500 | 41200 | 41050 | 41200 | 41000 | 10287 |
| 368 | 20230908 | 131900 | 182263528650 | 41050 | 41200 | 41200 | 41050 | 12262 |
| 369 | 20230908 | 131800 | 181759353550 | 41150 | 41300 | 41350 | 41100 | 16269 |
| 370 | 20230908 | 131700 | 181089015650 | 41300 | 41300 | 41400 | 41300 | 4607 |
| 371 | 20230908 | 131600 | 180898578400 | 41350 | 41300 | 41400 | 41200 | 11469 |
| 372 | 20230908 | 131500 | 180425259200 | 41250 | 41550 | 41600 | 41250 | 20098 |
| 373 | 20230908 | 131400 | 179591968700 | 41550 | 41700 | 41750 | 41550 | 13420 |
| 374 | 20230908 | 131300 | 179032976150 | 41700 | 41800 | 41800 | 41600 | 20563 |
| 375 | 20230908 | 131200 | 178175366300 | 41800 | 41600 | 41850 | 41550 | 49917 |
| 376 | 20230908 | 131100 | 176090880900 | 41600 | 41700 | 41700 | 41550 | 19005 |
| 377 | 20230908 | 131000 | 175299782800 | 41700 | 41450 | 41700 | 41450 | 24640 |
| 378 | 20230908 | 130900 | 174275061550 | 41500 | 41600 | 41600 | 41500 | 6421 |
| 379 | 20230908 | 130800 | 174008409050 | 41550 | 41500 | 41600 | 41450 | 15733 |
| 380 | 20230908 | 130700 | 173354959050 | 41500 | 41450 | 41500 | 41400 | 16214 |
| 381 | 20230908 | 130600 | 172682427750 | 41450 | 41450 | 41500 | 41400 | 9171 |
| 382 | 20230908 | 130500 | 172302191050 | 41450 | 41350 | 41450 | 41350 | 8636 |
| 383 | 20230908 | 130400 | 171944732550 | 41350 | 41400 | 41400 | 41300 | 3385 |
| 384 | 20230908 | 130300 | 171804755450 | 41400 | 41300 | 41400 | 41300 | 7480 |
| 385 | 20230908 | 130200 | 171495634800 | 41350 | 41450 | 41450 | 41300 | 4545 |
| 386 | 20230908 | 130100 | 171307557550 | 41450 | 41400 | 41450 | 41350 | 5911 |
| 387 | 20230908 | 130000 | 171062820700 | 41400 | 41350 | 41500 | 41300 | 23964 |
| 388 | 20230908 | 125900 | 170070098600 | 41350 | 41200 | 41350 | 41150 | 7546 |
| 389 | 20230908 | 125800 | 169758651100 | 41200 | 41250 | 41250 | 41150 | 2658 |
| 390 | 20230908 | 125700 | 169649131250 | 41250 | 41250 | 41300 | 41250 | 6262 |
| 391 | 20230908 | 125600 | 169390572800 | 41250 | 41150 | 41300 | 41150 | 9005 |
| 392 | 20230908 | 125500 | 169019509100 | 41150 | 41000 | 41150 | 41000 | 2120 |
| 393 | 20230908 | 125400 | 168932407650 | 41000 | 41150 | 41150 | 40950 | 6172 |
| 394 | 20230908 | 125300 | 168679185950 | 41100 | 41200 | 41250 | 41100 | 9666 |
| 395 | 20230908 | 125200 | 168281273750 | 41200 | 41250 | 41250 | 41200 | 5923 |
| 396 | 20230908 | 125100 | 168036960300 | 41200 | 41250 | 41300 | 41150 | 12384 |
| 397 | 20230908 | 125000 | 167526532500 | 41300 | 41250 | 41300 | 41200 | 14930 |
| 398 | 20230908 | 124900 | 166910253550 | 41200 | 41100 | 41200 | 41050 | 14653 |
| 399 | 20230908 | 124800 | 166307386950 | 41050 | 41000 | 41100 | 41000 | 5168 |
| 400 | 20230908 | 124700 | 166095202450 | 41050 | 41000 | 41050 | 40950 | 1930 |
| 401 | 20230908 | 124600 | 166016101850 | 41000 | 40900 | 41050 | 40900 | 2964 |
| 402 | 20230908 | 124500 | 165894655800 | 40900 | 40950 | 41000 | 40850 | 3849 |
| 403 | 20230908 | 124400 | 165737236650 | 40950 | 41000 | 41050 | 40950 | 2444 |
| 404 | 20230908 | 124300 | 165637079050 | 41050 | 41050 | 41050 | 41000 | 4662 |
| 405 | 20230908 | 124200 | 165445753350 | 41050 | 40950 | 41100 | 40900 | 10619 |
| 406 | 20230908 | 124100 | 165010322200 | 40950 | 40850 | 40950 | 40800 | 1800 |
| 407 | 20230908 | 124000 | 164936722550 | 40850 | 40900 | 40900 | 40850 | 854 |
| 408 | 20230908 | 123900 | 164901834800 | 40900 | 40850 | 40900 | 40850 | 1279 |
| 409 | 20230908 | 123800 | 164849548800 | 40900 | 40900 | 40900 | 40850 | 850 |
| 410 | 20230908 | 123700 | 164814803950 | 40900 | 40950 | 40950 | 40850 | 1873 |
| 411 | 20230908 | 123600 | 164738197950 | 40950 | 41000 | 41050 | 40950 | 3209 |
| 412 | 20230908 | 123500 | 164606622800 | 41050 | 41000 | 41050 | 41000 | 2523 |
| 413 | 20230908 | 123400 | 164503150300 | 41050 | 40900 | 41050 | 40900 | 7584 |
| 414 | 20230908 | 123300 | 164192277150 | 40900 | 40900 | 40950 | 40900 | 1684 |
| 415 | 20230908 | 123200 | 164123387100 | 40900 | 40700 | 40950 | 40650 | 6538 |
| 416 | 20230908 | 123100 | 163856540600 | 40700 | 40700 | 40750 | 40650 | 2376 |
| 417 | 20230908 | 123000 | 163759925350 | 40700 | 40750 | 40800 | 40700 | 2981 |
| 418 | 20230908 | 122900 | 163638546200 | 40750 | 40800 | 40800 | 40750 | 1244 |
| 419 | 20230908 | 122800 | 163587805900 | 40850 | 40850 | 40900 | 40800 | 1406 |
| 420 | 20230908 | 122700 | 163530368000 | 40850 | 40800 | 40900 | 40800 | 1841 |
| 421 | 20230908 | 122600 | 163455164900 | 40800 | 40800 | 40850 | 40800 | 817 |
| 422 | 20230908 | 122500 | 163421826300 | 40800 | 40750 | 40800 | 40750 | 1336 |
| 423 | 20230908 | 122400 | 163367377450 | 40750 | 40800 | 40850 | 40750 | 1388 |
| 424 | 20230908 | 122300 | 163310756100 | 40850 | 40800 | 40850 | 40800 | 581 |
| 425 | 20230908 | 122200 | 163287038000 | 40800 | 40750 | 40850 | 40700 | 3721 |
| 426 | 20230908 | 122100 | 163135427900 | 40750 | 40700 | 40750 | 40650 | 6707 |
| 427 | 20230908 | 122000 | 162862575550 | 40700 | 40800 | 40800 | 40700 | 1449 |
| 428 | 20230908 | 121900 | 162803557150 | 40800 | 40850 | 40850 | 40700 | 6477 |
| 429 | 20230908 | 121800 | 162539543450 | 40850 | 40850 | 40850 | 40800 | 1581 |
| 430 | 20230908 | 121700 | 162475000400 | 40850 | 40950 | 40950 | 40800 | 4957 |
| 431 | 20230908 | 121600 | 162272308450 | 40900 | 40950 | 41000 | 40900 | 1643 |
| 432 | 20230908 | 121500 | 162205017150 | 40950 | 41000 | 41000 | 40900 | 842 |
| 433 | 20230908 | 121400 | 162170556850 | 40900 | 40950 | 41000 | 40900 | 1217 |
| 434 | 20230908 | 121300 | 162120709650 | 41000 | 41000 | 41000 | 40950 | 1845 |
| 435 | 20230908 | 121200 | 162045129650 | 41050 | 41050 | 41100 | 41000 | 4332 |
| 436 | 20230908 | 121100 | 161867313100 | 41050 | 40950 | 41100 | 40950 | 9492 |
| 437 | 20230908 | 121000 | 161477859100 | 41000 | 40900 | 41000 | 40850 | 3849 |
| 438 | 20230908 | 120900 | 161320260800 | 40900 | 40800 | 40900 | 40750 | 3242 |
| 439 | 20230908 | 120800 | 161187891150 | 40800 | 40850 | 40850 | 40750 | 1832 |
| 440 | 20230908 | 120700 | 161113130900 | 40850 | 40800 | 40850 | 40800 | 397 |
| 441 | 20230908 | 120600 | 161096927100 | 40750 | 40800 | 40800 | 40750 | 2739 |
| 442 | 20230908 | 120500 | 160985235400 | 40800 | 40850 | 40900 | 40800 | 3830 |
| 443 | 20230908 | 120400 | 160828836150 | 40850 | 40750 | 40850 | 40750 | 5612 |
| 444 | 20230908 | 120300 | 160599745050 | 40750 | 40700 | 40800 | 40650 | 2264 |
| 445 | 20230908 | 120200 | 160507513500 | 40700 | 40700 | 40750 | 40650 | 3661 |
| 446 | 20230908 | 120100 | 160358498100 | 40650 | 40650 | 40700 | 40550 | 10632 |
| 447 | 20230908 | 120000 | 159927008300 | 40600 | 40700 | 40700 | 40600 | 8063 |
| 448 | 20230908 | 115900 | 159599322400 | 40700 | 40700 | 40700 | 40650 | 4791 |
| 449 | 20230908 | 115800 | 159404533700 | 40700 | 40750 | 40750 | 40650 | 5866 |
| 450 | 20230908 | 115700 | 159165961900 | 40700 | 40700 | 40750 | 40650 | 6769 |
| 451 | 20230908 | 115600 | 158890366700 | 40700 | 40750 | 40800 | 40700 | 6854 |
| 452 | 20230908 | 115500 | 158611198550 | 40750 | 40750 | 40850 | 40750 | 4232 |
| 453 | 20230908 | 115400 | 158438575650 | 40800 | 40800 | 40850 | 40750 | 2519 |
| 454 | 20230908 | 115300 | 158335828050 | 40800 | 41000 | 41000 | 40800 | 4030 |
| 455 | 20230908 | 115200 | 158171025150 | 40950 | 40850 | 41000 | 40750 | 11336 |
| 456 | 20230908 | 115100 | 157708434000 | 40800 | 40900 | 40900 | 40800 | 5497 |
| 457 | 20230908 | 115000 | 157484095800 | 40850 | 40850 | 40950 | 40850 | 6183 |
| 458 | 20230908 | 114900 | 157231494300 | 40900 | 41050 | 41050 | 40900 | 6793 |
| 459 | 20230908 | 114800 | 156953470500 | 41050 | 41050 | 41100 | 41000 | 1918 |
| 460 | 20230908 | 114700 | 156874758450 | 41100 | 41050 | 41100 | 41000 | 2109 |
| 461 | 20230908 | 114600 | 156788191500 | 41000 | 41050 | 41100 | 41000 | 1593 |
| 462 | 20230908 | 114500 | 156722835450 | 41050 | 41050 | 41150 | 41050 | 4477 |
| 463 | 20230908 | 114400 | 156538926900 | 41100 | 41050 | 41100 | 41050 | 980 |
| 464 | 20230908 | 114300 | 156498678200 | 41100 | 41000 | 41150 | 40950 | 4266 |
| 465 | 20230908 | 114200 | 156323613600 | 40950 | 40950 | 41000 | 40900 | 5341 |
| 466 | 20230908 | 114100 | 156105004950 | 41000 | 40950 | 41000 | 40950 | 3811 |
| 467 | 20230908 | 114000 | 155948886550 | 40950 | 41150 | 41150 | 40950 | 7671 |
| 468 | 20230908 | 113900 | 155634057250 | 41150 | 41250 | 41250 | 41150 | 2412 |
| 469 | 20230908 | 113800 | 155534780450 | 41250 | 41100 | 41250 | 41100 | 3743 |
| 470 | 20230908 | 113700 | 155380744850 | 41150 | 41150 | 41200 | 41100 | 2150 |
| 471 | 20230908 | 113600 | 155292327550 | 41150 | 41250 | 41250 | 41150 | 3463 |
| 472 | 20230908 | 113500 | 155149721850 | 41250 | 41300 | 41350 | 41200 | 4970 |
| 473 | 20230908 | 113400 | 154944546800 | 41300 | 41300 | 41300 | 41150 | 4739 |
| 474 | 20230908 | 113300 | 154748976850 | 41300 | 41300 | 41400 | 41250 | 13476 |
| 475 | 20230908 | 113200 | 154191745500 | 41300 | 41300 | 41300 | 41150 | 7299 |
| 476 | 20230908 | 113100 | 153890541050 | 41300 | 41000 | 41300 | 41000 | 15310 |
| 477 | 20230908 | 113000 | 153259832250 | 41000 | 40950 | 41050 | 40950 | 2711 |
| 478 | 20230908 | 112900 | 153148690350 | 40950 | 40850 | 41000 | 40850 | 1781 |
| 479 | 20230908 | 112800 | 153075808700 | 40900 | 40900 | 40950 | 40850 | 7671 |
| 480 | 20230908 | 112700 | 152762179250 | 40900 | 41000 | 41050 | 40900 | 4115 |
| 481 | 20230908 | 112600 | 152593612400 | 41000 | 41000 | 41100 | 40950 | 3119 |
| 482 | 20230908 | 112500 | 152465704350 | 41000 | 40950 | 41050 | 40950 | 1806 |
| 483 | 20230908 | 112400 | 152391637150 | 40950 | 41100 | 41100 | 40900 | 7997 |
| 484 | 20230908 | 112300 | 152064052500 | 41000 | 41000 | 41150 | 40950 | 11673 |
| 485 | 20230908 | 112200 | 151585057800 | 41000 | 40850 | 41000 | 40850 | 5230 |
| 486 | 20230908 | 112100 | 151370917450 | 40950 | 41000 | 41050 | 40850 | 19821 |
| 487 | 20230908 | 112000 | 150559194700 | 41000 | 41200 | 41200 | 41000 | 10860 |
| 488 | 20230908 | 111900 | 150112833850 | 41150 | 41200 | 41300 | 41100 | 6171 |
| 489 | 20230908 | 111800 | 149858706350 | 41200 | 41400 | 41450 | 41000 | 24018 |
| 490 | 20230908 | 111700 | 148868969500 | 41350 | 41600 | 41650 | 41350 | 20840 |
| 491 | 20230908 | 111600 | 148004030850 | 41600 | 41550 | 41650 | 41500 | 17671 |
| 492 | 20230908 | 111500 | 147269247350 | 41550 | 41500 | 41550 | 41450 | 12162 |
| 493 | 20230908 | 111400 | 146764336350 | 41500 | 41550 | 41600 | 41450 | 31044 |
| 494 | 20230908 | 111300 | 145474353050 | 41550 | 41450 | 41550 | 41400 | 26728 |
| 495 | 20230908 | 111200 | 144365539600 | 41450 | 41300 | 41450 | 41200 | 8997 |
| 496 | 20230908 | 111100 | 143993715050 | 41250 | 41200 | 41250 | 41100 | 6155 |
| 497 | 20230908 | 111000 | 143740373500 | 41250 | 41350 | 41400 | 41050 | 11740 |
| 498 | 20230908 | 110900 | 143256403100 | 41300 | 41450 | 41500 | 41250 | 19574 |
| 499 | 20230908 | 110800 | 142445588700 | 41400 | 41350 | 41450 | 41300 | 14954 |
| 500 | 20230908 | 110700 | 141826743700 | 41350 | 41400 | 41400 | 41200 | 8583 |
| 501 | 20230908 | 110600 | 141471899500 | 41400 | 41350 | 41450 | 41150 | 16626 |
| 502 | 20230908 | 110500 | 140784150900 | 41400 | 41200 | 41450 | 41200 | 19913 |
| 503 | 20230908 | 110400 | 139960736600 | 41200 | 41000 | 41250 | 40950 | 16468 |
| 504 | 20230908 | 110300 | 139282759150 | 40850 | 41000 | 41050 | 40850 | 6944 |
| 505 | 20230908 | 110200 | 138998291800 | 41000 | 41000 | 41050 | 40950 | 3360 |
| 506 | 20230908 | 110100 | 138860531250 | 41000 | 40950 | 41000 | 40950 | 2532 |
| 507 | 20230908 | 110000 | 138756812350 | 40950 | 40850 | 40950 | 40850 | 1965 |
| 508 | 20230908 | 105900 | 138676411400 | 40850 | 40900 | 40950 | 40850 | 3435 |
| 509 | 20230908 | 105800 | 138535970950 | 40900 | 40950 | 41000 | 40900 | 3257 |
| 510 | 20230908 | 105700 | 138402704800 | 41000 | 41000 | 41050 | 40950 | 1867 |
| 511 | 20230908 | 105600 | 138326146850 | 41050 | 40950 | 41050 | 40900 | 4006 |
| 512 | 20230908 | 105500 | 138162032650 | 40950 | 40900 | 41000 | 40900 | 1303 |
| 513 | 20230908 | 105400 | 138108664600 | 40900 | 41000 | 41100 | 40850 | 6744 |
| 514 | 20230908 | 105300 | 137831984300 | 41000 | 40850 | 41050 | 40750 | 8947 |
| 515 | 20230908 | 105200 | 137466327100 | 40800 | 40850 | 40950 | 40800 | 4537 |
| 516 | 20230908 | 105100 | 137281021800 | 40850 | 40850 | 40950 | 40800 | 2702 |
| 517 | 20230908 | 105000 | 137170507850 | 40850 | 40800 | 40950 | 40800 | 4044 |
| 518 | 20230908 | 104900 | 137005246950 | 40850 | 40750 | 40850 | 40650 | 14148 |
| 519 | 20230908 | 104800 | 136428855100 | 40750 | 40850 | 40900 | 40750 | 5948 |
| 520 | 20230908 | 104700 | 136186129900 | 40850 | 40800 | 41000 | 40750 | 6678 |
| 521 | 20230908 | 104600 | 135913403850 | 40850 | 41100 | 41100 | 40750 | 12650 |
| 522 | 20230908 | 104500 | 135395699250 | 41100 | 41150 | 41200 | 41100 | 3712 |
| 523 | 20230908 | 104400 | 135243006450 | 41100 | 41200 | 41200 | 41100 | 3866 |
| 524 | 20230908 | 104300 | 135083997650 | 41150 | 41150 | 41200 | 41100 | 5815 |
| 525 | 20230908 | 104200 | 134844862950 | 41100 | 41150 | 41250 | 41100 | 5085 |
| 526 | 20230908 | 104100 | 134635469100 | 41150 | 41150 | 41200 | 41100 | 4446 |
| 527 | 20230908 | 104000 | 134452540650 | 41150 | 41250 | 41300 | 41150 | 6519 |
| 528 | 20230908 | 103900 | 134183738400 | 41200 | 41250 | 41350 | 41200 | 6511 |
| 529 | 20230908 | 103800 | 133914932100 | 41300 | 41050 | 41300 | 41000 | 10193 |
| 530 | 20230908 | 103700 | 133495946550 | 41100 | 41100 | 41150 | 41050 | 6034 |
| 531 | 20230908 | 103600 | 133248026300 | 41100 | 41200 | 41200 | 41050 | 6714 |
| 532 | 20230908 | 103500 | 132971884900 | 41150 | 41350 | 41400 | 40850 | 23425 |
| 533 | 20230908 | 103400 | 132007980700 | 41300 | 41450 | 41550 | 41300 | 23639 |
| 534 | 20230908 | 103300 | 131027827550 | 41450 | 41300 | 41500 | 41250 | 30631 |
| 535 | 20230908 | 103200 | 129759133800 | 41300 | 41400 | 41450 | 41250 | 33508 |
| 536 | 20230908 | 103100 | 128373207050 | 41400 | 41250 | 41400 | 41200 | 21541 |
| 537 | 20230908 | 103000 | 127483374050 | 41250 | 41250 | 41300 | 41050 | 20980 |
| 538 | 20230908 | 102900 | 126618579000 | 41200 | 40900 | 41250 | 40850 | 30125 |
| 539 | 20230908 | 102800 | 125381949200 | 40850 | 40900 | 40950 | 40850 | 3081 |
| 540 | 20230908 | 102700 | 125255943250 | 40850 | 40800 | 40950 | 40800 | 5610 |
| 541 | 20230908 | 102600 | 125026540400 | 40900 | 40650 | 40900 | 40650 | 10097 |
| 542 | 20230908 | 102500 | 124614850850 | 40650 | 40700 | 40850 | 40650 | 5424 |
| 543 | 20230908 | 102400 | 124394027650 | 40700 | 40950 | 41000 | 40700 | 9207 |
| 544 | 20230908 | 102300 | 124017582650 | 41000 | 41000 | 41100 | 40850 | 12294 |
| 545 | 20230908 | 102200 | 123513863450 | 41050 | 41050 | 41100 | 41000 | 8964 |
| 546 | 20230908 | 102100 | 123145898250 | 41000 | 41000 | 41100 | 40950 | 24046 |
| 547 | 20230908 | 102000 | 122159552600 | 41000 | 40650 | 41000 | 40600 | 16292 |
| 548 | 20230908 | 101900 | 121494294950 | 40650 | 40800 | 40850 | 40550 | 10694 |
| 549 | 20230908 | 101800 | 121059634450 | 40800 | 40850 | 40900 | 40750 | 4187 |
| 550 | 20230908 | 101700 | 120888686800 | 40850 | 40850 | 40900 | 40700 | 7828 |
| 551 | 20230908 | 101600 | 120568851550 | 40850 | 40600 | 40850 | 40600 | 7020 |
| 552 | 20230908 | 101500 | 120282925550 | 40650 | 40650 | 40700 | 40600 | 3495 |
| 553 | 20230908 | 101400 | 120140831750 | 40650 | 40750 | 40800 | 40600 | 4401 |
| 554 | 20230908 | 101300 | 119961823650 | 40800 | 40800 | 40800 | 40700 | 3919 |
| 555 | 20230908 | 101200 | 119802011950 | 40800 | 40850 | 40900 | 40700 | 6198 |
| 556 | 20230908 | 101100 | 119549060850 | 40800 | 40900 | 40950 | 40800 | 7081 |
| 557 | 20230908 | 101000 | 119259686850 | 40900 | 40800 | 40950 | 40750 | 16566 |
| 558 | 20230908 | 100900 | 118582394700 | 40800 | 40550 | 40800 | 40500 | 11256 |
| 559 | 20230908 | 100800 | 118125097650 | 40550 | 40500 | 40550 | 40400 | 6373 |
| 560 | 20230908 | 100700 | 117867186650 | 40450 | 40550 | 40600 | 40450 | 6842 |
| 561 | 20230908 | 100600 | 117589996650 | 40550 | 40600 | 40650 | 40550 | 3937 |
| 562 | 20230908 | 100500 | 117430270900 | 40600 | 40750 | 40850 | 40600 | 21159 |
| 563 | 20230908 | 100400 | 116569206250 | 40800 | 40900 | 40900 | 40700 | 22039 |
| 564 | 20230908 | 100300 | 115669969950 | 40850 | 40650 | 40900 | 40600 | 18529 |
| 565 | 20230908 | 100200 | 114914717650 | 40600 | 40500 | 40650 | 40500 | 9559 |
| 566 | 20230908 | 100100 | 114527094450 | 40550 | 40450 | 40600 | 40400 | 11468 |
| 567 | 20230908 | 100000 | 114062498650 | 40450 | 40450 | 40550 | 40300 | 14056 |
| 568 | 20230908 | 095900 | 113493625200 | 40550 | 40250 | 40600 | 40200 | 33815 |
| 569 | 20230908 | 095800 | 112125702900 | 40200 | 40300 | 40350 | 40200 | 8751 |
| 570 | 20230908 | 095700 | 111773248050 | 40300 | 40150 | 40350 | 40050 | 10067 |
| 571 | 20230908 | 095600 | 111368143950 | 40150 | 40250 | 40300 | 40100 | 14480 |
| 572 | 20230908 | 095500 | 110785922950 | 40300 | 39950 | 40300 | 39900 | 22736 |
| 573 | 20230908 | 095400 | 109874453400 | 39900 | 40050 | 40050 | 39800 | 14079 |
| 574 | 20230908 | 095300 | 109312793450 | 40050 | 39800 | 40150 | 39800 | 19899 |
| 575 | 20230908 | 095200 | 108516470600 | 39800 | 39400 | 39900 | 39350 | 33150 |
| 576 | 20230908 | 095100 | 107200129450 | 39450 | 40050 | 40100 | 39300 | 107055 |
| 577 | 20230908 | 095000 | 102955574200 | 40050 | 40350 | 40350 | 40050 | 18227 |
| 578 | 20230908 | 094900 | 102223347450 | 40350 | 40250 | 40450 | 40200 | 12980 |
| 579 | 20230908 | 094800 | 101699672100 | 40250 | 40100 | 40300 | 40000 | 14432 |
| 580 | 20230908 | 094700 | 101120785000 | 40050 | 40500 | 40550 | 40050 | 38270 |
| 581 | 20230908 | 094600 | 99581354400 | 40500 | 40300 | 40600 | 40200 | 24716 |
| 582 | 20230908 | 094500 | 98583236850 | 40250 | 40700 | 40700 | 40050 | 69955 |
| 583 | 20230908 | 094400 | 95761104350 | 40650 | 40950 | 40950 | 40650 | 16747 |
| 584 | 20230908 | 094300 | 95078090200 | 40950 | 40700 | 40950 | 40600 | 22377 |
| 585 | 20230908 | 094200 | 94167004550 | 40700 | 40950 | 41000 | 40700 | 23106 |
| 586 | 20230908 | 094100 | 93223292450 | 40950 | 40950 | 41000 | 40800 | 22872 |
| 587 | 20230908 | 094000 | 92287950750 | 40950 | 41200 | 41200 | 40950 | 18293 |
| 588 | 20230908 | 093900 | 91536237850 | 41200 | 41000 | 41200 | 40950 | 14415 |
| 589 | 20230908 | 093800 | 90944506150 | 40950 | 41100 | 41150 | 40900 | 21839 |
| 590 | 20230908 | 093700 | 90050012600 | 41100 | 41000 | 41150 | 40850 | 17196 |
| 591 | 20230908 | 093600 | 89345414350 | 40850 | 40750 | 41550 | 40650 | 65071 |
| 592 | 20230908 | 093500 | 86666731650 | 40750 | 41600 | 41600 | 40500 | 84826 |
| 593 | 20230908 | 093400 | 83191423950 | 41550 | 41450 | 41650 | 41100 | 80961 |
| 594 | 20230908 | 093300 | 79843117600 | 41450 | 41900 | 41950 | 41450 | 62705 |
| 595 | 20230908 | 093200 | 77230014050 | 41900 | 41700 | 42100 | 41700 | 50747 |
| 596 | 20230908 | 093100 | 75101902100 | 41750 | 41950 | 42150 | 41550 | 82470 |
| 597 | 20230908 | 093000 | 71645362000 | 41950 | 42100 | 42200 | 41750 | 78833 |
| 598 | 20230908 | 092900 | 68332514600 | 42150 | 41900 | 42250 | 41800 | 165100 |
| 599 | 20230908 | 092800 | 61389347400 | 41900 | 41450 | 41900 | 41400 | 87183 |
| 600 | 20230908 | 092700 | 57757514100 | 41450 | 41000 | 41550 | 40950 | 56755 |
| 601 | 20230908 | 092600 | 55408273050 | 41000 | 41400 | 41400 | 40900 | 58136 |
| 602 | 20230908 | 092500 | 53017093750 | 41400 | 41600 | 41650 | 41350 | 44029 |
| 603 | 20230908 | 092400 | 51188004150 | 41600 | 41300 | 41600 | 41250 | 42256 |
| 604 | 20230908 | 092300 | 49436097300 | 41350 | 41500 | 41750 | 41300 | 120866 |
| 605 | 20230908 | 092200 | 44410599250 | 41550 | 41450 | 41550 | 41350 | 105754 |
| 606 | 20230908 | 092100 | 40024880800 | 41450 | 41250 | 41500 | 40850 | 101494 |
| 607 | 20230908 | 092000 | 35839947000 | 41250 | 40850 | 41350 | 40800 | 127188 |
| 608 | 20230908 | 091900 | 30609664200 | 40850 | 40300 | 40850 | 40250 | 46976 |
| 609 | 20230908 | 091800 | 28696358750 | 40300 | 40600 | 40600 | 40300 | 14950 |
| 610 | 20230908 | 091700 | 28091268900 | 40550 | 40650 | 40700 | 40400 | 24466 |
| 611 | 20230908 | 091600 | 27098296650 | 40650 | 40400 | 40650 | 40350 | 16674 |
| 612 | 20230908 | 091500 | 26422190750 | 40400 | 40200 | 40400 | 40000 | 17402 |
| 613 | 20230908 | 091400 | 25721542200 | 40200 | 40350 | 40450 | 40150 | 20444 |
| 614 | 20230908 | 091300 | 24897076600 | 40400 | 40150 | 40400 | 40100 | 18038 |
| 615 | 20230908 | 091200 | 24172179900 | 40150 | 40000 | 40150 | 39800 | 28501 |
| 616 | 20230908 | 091100 | 23032962800 | 40050 | 40100 | 40150 | 40000 | 15150 |
| 617 | 20230908 | 091000 | 22425922900 | 40150 | 40200 | 40450 | 40000 | 29839 |
| 618 | 20230908 | 090900 | 21226775100 | 40200 | 40700 | 40800 | 40000 | 58534 |
| 619 | 20230908 | 090800 | 18859047050 | 40600 | 40850 | 40900 | 40550 | 51099 |
| 620 | 20230908 | 090700 | 16776906500 | 40850 | 40650 | 41000 | 40600 | 87369 |
| 621 | 20230908 | 090600 | 13207918850 | 40650 | 40200 | 40700 | 40150 | 70552 |
| 622 | 20230908 | 090500 | 10352897950 | 40150 | 39750 | 40200 | 39700 | 58931 |
| 623 | 20230908 | 090400 | 8000546650 | 39750 | 39500 | 39750 | 39350 | 31175 |
| 624 | 20230908 | 090300 | 6770237750 | 39500 | 39700 | 39700 | 39450 | 27349 |
| 625 | 20230908 | 090200 | 5688587000 | 39600 | 39800 | 39850 | 39550 | 29437 |
| 626 | 20230908 | 090100 | 4519259600 | 39800 | 39700 | 40200 | 39550 | 52225 |
| 627 | 20230908 | 090000 | 2437077050 | 39600 | 39800 | 39800 | 39300 | 60340 |