32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 3 | 20230905 | 184100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230905 | 184000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230905 | 183900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230905 | 183800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230905 | 183700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230905 | 183600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230905 | 183500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230905 | 183400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230905 | 183300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230905 | 183200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230905 | 183100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230905 | 183000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230905 | 182900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230905 | 182800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230905 | 182700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230905 | 182600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230905 | 182500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230905 | 182400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230905 | 182300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230905 | 182200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230905 | 182100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230905 | 182000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230905 | 181900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230905 | 181800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230905 | 181700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230905 | 181600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230905 | 181500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230905 | 181400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230905 | 181300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230905 | 181200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 33 | 20230905 | 181100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230905 | 181000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230905 | 180900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230905 | 180800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230905 | 180700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230905 | 180600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230905 | 180500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230905 | 180400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230905 | 180300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230905 | 180200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230905 | 180100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230905 | 180000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230905 | 175900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230905 | 175800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230905 | 175700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230905 | 175600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230905 | 175500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230905 | 175400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230905 | 175300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230905 | 175200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230905 | 175100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230905 | 175000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230905 | 174900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230905 | 174800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230905 | 174700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230905 | 174600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230905 | 174500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230905 | 174400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230905 | 174300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230905 | 174200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 63 | 20230905 | 174100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230905 | 174000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230905 | 173900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230905 | 173800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230905 | 173700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230905 | 173600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230905 | 173500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230905 | 173400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230905 | 173300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230905 | 173200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230905 | 173100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230905 | 173000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230905 | 172900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230905 | 172800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230905 | 172700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230905 | 172600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230905 | 172500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230905 | 172400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230905 | 172300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230905 | 172200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230905 | 172100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230905 | 172000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230905 | 171900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230905 | 171800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230905 | 171700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230905 | 171600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230905 | 171500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230905 | 171400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230905 | 171300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230905 | 171200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 93 | 20230905 | 171100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230905 | 171000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230905 | 170900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230905 | 170800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230905 | 170700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230905 | 170600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230905 | 170500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230905 | 170400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230905 | 170300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230905 | 170200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230905 | 170100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230905 | 170000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230905 | 165900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230905 | 165800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230905 | 165700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230905 | 165600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230905 | 165500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230905 | 165400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230905 | 165300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230905 | 165200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230905 | 165100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230905 | 165000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230905 | 164900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230905 | 164800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230905 | 164700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230905 | 164600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230905 | 164500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230905 | 164400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230905 | 164300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230905 | 164200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 123 | 20230905 | 164100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230905 | 164000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230905 | 163900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230905 | 163800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230905 | 163700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230905 | 163600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230905 | 163500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230905 | 163400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230905 | 163300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230905 | 163200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230905 | 163100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230905 | 163000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230905 | 162900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230905 | 162800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230905 | 162700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230905 | 162600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230905 | 162500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230905 | 162400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230905 | 162300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230905 | 162200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230905 | 162100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230905 | 162000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230905 | 161900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230905 | 161800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230905 | 161700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230905 | 161600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230905 | 161500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230905 | 161400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230905 | 161300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230905 | 161200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 153 | 20230905 | 161100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230905 | 161000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230905 | 160900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230905 | 160800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230905 | 160700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230905 | 160600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230905 | 160500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230905 | 160400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230905 | 160300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230905 | 160200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230905 | 160100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230905 | 160000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230905 | 155900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230905 | 155800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230905 | 155700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230905 | 155600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230905 | 155500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230905 | 155400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230905 | 155300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230905 | 155200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230905 | 155100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230905 | 155000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230905 | 154900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230905 | 154800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230905 | 154700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230905 | 154600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230905 | 154500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230905 | 154400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230905 | 154300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230905 | 154200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 183 | 20230905 | 154100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230905 | 154000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230905 | 153900 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230905 | 153800 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230905 | 153700 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230905 | 153600 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230905 | 153500 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230905 | 153400 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230905 | 153300 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230905 | 153200 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230905 | 153100 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230905 | 153000 | 53924326500 | 45800 | 45800 | 45800 | 45800 | 15907 |
| 195 | 20230905 | 152900 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20230905 | 152800 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20230905 | 152700 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20230905 | 152600 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20230905 | 152500 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20230905 | 152400 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20230905 | 152300 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20230905 | 152200 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20230905 | 152100 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20230905 | 152000 | 53195785900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20230905 | 151900 | 53195785900 | 45750 | 45650 | 45750 | 45650 | 3983 |
| 206 | 20230905 | 151800 | 53013788650 | 45650 | 45700 | 45700 | 45600 | 1463 |
| 207 | 20230905 | 151700 | 52947018850 | 45700 | 45650 | 45700 | 45650 | 2131 |
| 208 | 20230905 | 151600 | 52849702800 | 45600 | 45650 | 45700 | 45600 | 2194 |
| 209 | 20230905 | 151500 | 52749569550 | 45650 | 45700 | 45700 | 45650 | 1133 |
| 210 | 20230905 | 151400 | 52697845450 | 45700 | 45650 | 45700 | 45650 | 1136 |
| 211 | 20230905 | 151300 | 52645966350 | 45650 | 45650 | 45700 | 45650 | 706 |
| 212 | 20230905 | 151200 | 52613733200 | 45700 | 45700 | 45750 | 45650 | 1472 |
| 213 | 20230905 | 151100 | 52546504950 | 45700 | 45700 | 45750 | 45650 | 739 |
| 214 | 20230905 | 151000 | 52512739250 | 45700 | 45700 | 45700 | 45650 | 646 |
| 215 | 20230905 | 150900 | 52483218500 | 45700 | 45650 | 45750 | 45650 | 773 |
| 216 | 20230905 | 150800 | 52447886300 | 45650 | 45800 | 45800 | 45650 | 1058 |
| 217 | 20230905 | 150700 | 52399534500 | 45800 | 45800 | 45850 | 45750 | 911 |
| 218 | 20230905 | 150600 | 52357821350 | 45800 | 45750 | 45850 | 45750 | 1043 |
| 219 | 20230905 | 150500 | 52310052900 | 45800 | 45700 | 45800 | 45650 | 2127 |
| 220 | 20230905 | 150400 | 52212864750 | 45700 | 45650 | 45700 | 45650 | 1361 |
| 221 | 20230905 | 150300 | 52150730750 | 45700 | 45700 | 45700 | 45650 | 5398 |
| 222 | 20230905 | 150200 | 51904224300 | 45750 | 45850 | 45850 | 45700 | 4428 |
| 223 | 20230905 | 150100 | 51701515750 | 45850 | 45850 | 45900 | 45850 | 1130 |
| 224 | 20230905 | 150000 | 51649691600 | 45900 | 45900 | 45950 | 45800 | 591 |
| 225 | 20230905 | 145900 | 51622587250 | 45800 | 45900 | 45950 | 45800 | 1368 |
| 226 | 20230905 | 145800 | 51559863650 | 45850 | 45950 | 46000 | 45850 | 1443 |
| 227 | 20230905 | 145700 | 51493600650 | 45950 | 45950 | 46000 | 45900 | 951 |
| 228 | 20230905 | 145600 | 51449905000 | 45950 | 45950 | 46000 | 45900 | 1048 |
| 229 | 20230905 | 145500 | 51401749400 | 45950 | 45950 | 46000 | 45900 | 668 |
| 230 | 20230905 | 145400 | 51371048600 | 46000 | 46000 | 46000 | 45850 | 830 |
| 231 | 20230905 | 145300 | 51332920550 | 45950 | 45950 | 46000 | 45900 | 1759 |
| 232 | 20230905 | 145200 | 51252101600 | 45950 | 45900 | 45950 | 45850 | 2506 |
| 233 | 20230905 | 145100 | 51137097850 | 45950 | 45950 | 46000 | 45900 | 861 |
| 234 | 20230905 | 145000 | 51097542900 | 46000 | 46000 | 46000 | 45900 | 541 |
| 235 | 20230905 | 144900 | 51072676200 | 46000 | 45850 | 46000 | 45850 | 6813 |
| 236 | 20230905 | 144800 | 50759580550 | 45900 | 46000 | 46000 | 45850 | 2978 |
| 237 | 20230905 | 144700 | 50622881000 | 46000 | 45900 | 46000 | 45900 | 3746 |
| 238 | 20230905 | 144600 | 50450822300 | 45950 | 45850 | 45950 | 45850 | 2016 |
| 239 | 20230905 | 144500 | 50358329450 | 45900 | 45850 | 45900 | 45850 | 753 |
| 240 | 20230905 | 144400 | 50323788550 | 45900 | 45900 | 45900 | 45850 | 791 |
| 241 | 20230905 | 144300 | 50287511250 | 45900 | 45850 | 45950 | 45850 | 1338 |
| 242 | 20230905 | 144200 | 50226106100 | 45900 | 45850 | 45900 | 45800 | 1027 |
| 243 | 20230905 | 144100 | 50179021200 | 45850 | 45900 | 45900 | 45850 | 317 |
| 244 | 20230905 | 144000 | 50164479950 | 45900 | 45900 | 45950 | 45850 | 787 |
| 245 | 20230905 | 143900 | 50128358750 | 45850 | 45900 | 45900 | 45850 | 640 |
| 246 | 20230905 | 143800 | 50099008750 | 45850 | 45850 | 45900 | 45850 | 1065 |
| 247 | 20230905 | 143700 | 50050161600 | 45900 | 45900 | 45950 | 45850 | 1013 |
| 248 | 20230905 | 143600 | 50003660050 | 45900 | 45900 | 45900 | 45800 | 801 |
| 249 | 20230905 | 143500 | 49966914900 | 45850 | 45850 | 45900 | 45800 | 638 |
| 250 | 20230905 | 143400 | 49937666250 | 45850 | 45850 | 45850 | 45800 | 1337 |
| 251 | 20230905 | 143300 | 49876387350 | 45900 | 45900 | 45900 | 45850 | 669 |
| 252 | 20230905 | 143200 | 49845702200 | 45900 | 45900 | 45950 | 45900 | 793 |
| 253 | 20230905 | 143100 | 49809291700 | 45950 | 45950 | 46000 | 45900 | 1338 |
| 254 | 20230905 | 143000 | 49747817600 | 46000 | 46000 | 46000 | 45900 | 385 |
| 255 | 20230905 | 142900 | 49730117050 | 46000 | 46000 | 46000 | 45850 | 490 |
| 256 | 20230905 | 142800 | 49707607000 | 45950 | 45950 | 46000 | 45850 | 1155 |
| 257 | 20230905 | 142700 | 49654534900 | 45950 | 45900 | 45950 | 45850 | 1640 |
| 258 | 20230905 | 142600 | 49579247900 | 45900 | 45950 | 45950 | 45900 | 585 |
| 259 | 20230905 | 142500 | 49552368800 | 45950 | 46000 | 46000 | 45950 | 488 |
| 260 | 20230905 | 142400 | 49529931650 | 46000 | 45900 | 46000 | 45900 | 965 |
| 261 | 20230905 | 142300 | 49485599900 | 45900 | 45900 | 45950 | 45850 | 463 |
| 262 | 20230905 | 142200 | 49464347850 | 45850 | 45850 | 45900 | 45800 | 1551 |
| 263 | 20230905 | 142100 | 49393222850 | 45850 | 45850 | 45850 | 45800 | 339 |
| 264 | 20230905 | 142000 | 49377683000 | 45800 | 45850 | 45900 | 45800 | 575 |
| 265 | 20230905 | 141900 | 49351317850 | 45850 | 45850 | 45900 | 45800 | 965 |
| 266 | 20230905 | 141800 | 49307089000 | 45900 | 46050 | 46100 | 45850 | 2040 |
| 267 | 20230905 | 141700 | 49213385900 | 46050 | 45950 | 46100 | 45950 | 2028 |
| 268 | 20230905 | 141600 | 49120042150 | 46000 | 46050 | 46050 | 45950 | 705 |
| 269 | 20230905 | 141500 | 49087629050 | 46000 | 45950 | 46000 | 45900 | 1179 |
| 270 | 20230905 | 141400 | 49033427550 | 45950 | 45950 | 46000 | 45950 | 506 |
| 271 | 20230905 | 141300 | 49010165600 | 46000 | 46050 | 46050 | 45950 | 501 |
| 272 | 20230905 | 141200 | 48987126650 | 46000 | 46000 | 46050 | 45950 | 616 |
| 273 | 20230905 | 141100 | 48958789450 | 45950 | 46000 | 46050 | 45900 | 480 |
| 274 | 20230905 | 141000 | 48936722800 | 46050 | 46000 | 46050 | 45900 | 986 |
| 275 | 20230905 | 140900 | 48891385650 | 46050 | 46000 | 46100 | 46000 | 1759 |
| 276 | 20230905 | 140800 | 48810403200 | 46000 | 46000 | 46050 | 46000 | 376 |
| 277 | 20230905 | 140700 | 48793096000 | 46000 | 46100 | 46100 | 46000 | 509 |
| 278 | 20230905 | 140600 | 48769653350 | 46050 | 46150 | 46200 | 46050 | 605 |
| 279 | 20230905 | 140500 | 48741742500 | 46200 | 46200 | 46250 | 46150 | 810 |
| 280 | 20230905 | 140400 | 48704322300 | 46250 | 46300 | 46300 | 46250 | 736 |
| 281 | 20230905 | 140300 | 48670272350 | 46250 | 46250 | 46350 | 46200 | 4051 |
| 282 | 20230905 | 140200 | 48482741000 | 46250 | 46200 | 46250 | 46200 | 246 |
| 283 | 20230905 | 140100 | 48471368350 | 46200 | 46150 | 46200 | 46100 | 1264 |
| 284 | 20230905 | 140000 | 48413000550 | 46100 | 46050 | 46150 | 46050 | 319 |
| 285 | 20230905 | 135900 | 48398284850 | 46100 | 46100 | 46150 | 46000 | 948 |
| 286 | 20230905 | 135800 | 48354612150 | 46100 | 46150 | 46150 | 46000 | 519 |
| 287 | 20230905 | 135700 | 48330681950 | 46150 | 46050 | 46150 | 46000 | 977 |
| 288 | 20230905 | 135600 | 48285631650 | 46050 | 46100 | 46100 | 45850 | 4500 |
| 289 | 20230905 | 135500 | 48078705550 | 46100 | 46200 | 46200 | 46050 | 1873 |
| 290 | 20230905 | 135400 | 47992267650 | 46250 | 46200 | 46250 | 46200 | 326 |
| 291 | 20230905 | 135300 | 47977199900 | 46200 | 46200 | 46250 | 46200 | 397 |
| 292 | 20230905 | 135200 | 47958849200 | 46200 | 46250 | 46300 | 46200 | 514 |
| 293 | 20230905 | 135100 | 47935077250 | 46300 | 46250 | 46300 | 46200 | 804 |
| 294 | 20230905 | 135000 | 47897880400 | 46250 | 46250 | 46300 | 46200 | 546 |
| 295 | 20230905 | 134900 | 47872633100 | 46200 | 46300 | 46300 | 46200 | 552 |
| 296 | 20230905 | 134800 | 47847094100 | 46200 | 46250 | 46300 | 46200 | 767 |
| 297 | 20230905 | 134700 | 47811627500 | 46300 | 46300 | 46300 | 46250 | 809 |
| 298 | 20230905 | 134600 | 47774170850 | 46300 | 46200 | 46350 | 46150 | 2806 |
| 299 | 20230905 | 134500 | 47644304700 | 46200 | 46150 | 46250 | 46150 | 1690 |
| 300 | 20230905 | 134400 | 47566180600 | 46150 | 46200 | 46200 | 46050 | 423 |
| 301 | 20230905 | 134300 | 47546646550 | 46050 | 46200 | 46250 | 46050 | 946 |
| 302 | 20230905 | 134200 | 47503000450 | 46200 | 46300 | 46300 | 46000 | 1969 |
| 303 | 20230905 | 134100 | 47412232150 | 46300 | 46250 | 46300 | 46200 | 925 |
| 304 | 20230905 | 134000 | 47369440200 | 46250 | 46200 | 46300 | 46200 | 1087 |
| 305 | 20230905 | 133900 | 47319150850 | 46200 | 46350 | 46350 | 46200 | 1348 |
| 306 | 20230905 | 133800 | 47256781350 | 46350 | 46350 | 46350 | 46300 | 499 |
| 307 | 20230905 | 133700 | 47233659100 | 46350 | 46300 | 46350 | 46300 | 665 |
| 308 | 20230905 | 133600 | 47202860550 | 46300 | 46250 | 46350 | 46250 | 2005 |
| 309 | 20230905 | 133500 | 47109955750 | 46300 | 46350 | 46350 | 46300 | 1088 |
| 310 | 20230905 | 133400 | 47059578300 | 46350 | 46350 | 46350 | 46300 | 690 |
| 311 | 20230905 | 133300 | 47027605350 | 46350 | 46300 | 46350 | 46300 | 1486 |
| 312 | 20230905 | 133200 | 46958796450 | 46300 | 46350 | 46400 | 46300 | 897 |
| 313 | 20230905 | 133100 | 46917206750 | 46400 | 46350 | 46400 | 46350 | 1177 |
| 314 | 20230905 | 133000 | 46862613250 | 46350 | 46300 | 46350 | 46250 | 3093 |
| 315 | 20230905 | 132900 | 46719355600 | 46300 | 46250 | 46300 | 46150 | 400 |
| 316 | 20230905 | 132800 | 46700860500 | 46250 | 46150 | 46300 | 46150 | 1900 |
| 317 | 20230905 | 132700 | 46612994900 | 46150 | 46200 | 46250 | 46150 | 718 |
| 318 | 20230905 | 132600 | 46579825650 | 46200 | 46150 | 46200 | 46100 | 477 |
| 319 | 20230905 | 132500 | 46557800150 | 46200 | 46150 | 46250 | 46100 | 1515 |
| 320 | 20230905 | 132400 | 46487858300 | 46150 | 46100 | 46150 | 46050 | 524 |
| 321 | 20230905 | 132300 | 46463696700 | 46050 | 45950 | 46100 | 45950 | 1043 |
| 322 | 20230905 | 132200 | 46415688900 | 45950 | 45900 | 46000 | 45850 | 1447 |
| 323 | 20230905 | 132100 | 46349259250 | 45900 | 45850 | 45900 | 45850 | 603 |
| 324 | 20230905 | 132000 | 46321597350 | 45900 | 45950 | 46000 | 45850 | 2528 |
| 325 | 20230905 | 131900 | 46205570750 | 46000 | 46100 | 46100 | 45950 | 950 |
| 326 | 20230905 | 131800 | 46161856050 | 46100 | 46100 | 46150 | 46050 | 394 |
| 327 | 20230905 | 131700 | 46143694200 | 46100 | 45950 | 46100 | 45950 | 772 |
| 328 | 20230905 | 131600 | 46108168650 | 46000 | 45950 | 46000 | 45950 | 402 |
| 329 | 20230905 | 131500 | 46089686450 | 45950 | 45950 | 46000 | 45900 | 629 |
| 330 | 20230905 | 131400 | 46060777700 | 45950 | 45950 | 45950 | 45850 | 450 |
| 331 | 20230905 | 131300 | 46040109550 | 45950 | 45800 | 45950 | 45750 | 1344 |
| 332 | 20230905 | 131200 | 45978488150 | 45750 | 45800 | 45800 | 45700 | 539 |
| 333 | 20230905 | 131100 | 45953817150 | 45800 | 45800 | 45850 | 45700 | 926 |
| 334 | 20230905 | 131000 | 45911407450 | 45800 | 45800 | 45800 | 45750 | 698 |
| 335 | 20230905 | 130900 | 45879440100 | 45800 | 45800 | 45850 | 45700 | 924 |
| 336 | 20230905 | 130800 | 45837160700 | 45900 | 45900 | 45950 | 45850 | 1250 |
| 337 | 20230905 | 130700 | 45779833000 | 45950 | 45950 | 46000 | 45850 | 764 |
| 338 | 20230905 | 130600 | 45744750550 | 45900 | 45850 | 45950 | 45800 | 1116 |
| 339 | 20230905 | 130500 | 45693572700 | 45900 | 45950 | 46000 | 45850 | 2165 |
| 340 | 20230905 | 130400 | 45594213150 | 46000 | 45950 | 46000 | 45900 | 2165 |
| 341 | 20230905 | 130300 | 45494662750 | 45950 | 46150 | 46150 | 45850 | 3693 |
| 342 | 20230905 | 130200 | 45324816150 | 46150 | 46250 | 46250 | 46100 | 851 |
| 343 | 20230905 | 130100 | 45285525400 | 46200 | 46250 | 46300 | 46200 | 1592 |
| 344 | 20230905 | 130000 | 45211893250 | 46250 | 46250 | 46300 | 46250 | 1103 |
| 345 | 20230905 | 125900 | 45160870900 | 46250 | 46250 | 46350 | 46250 | 1025 |
| 346 | 20230905 | 125800 | 45113425300 | 46300 | 46350 | 46400 | 46300 | 2150 |
| 347 | 20230905 | 125700 | 45013822150 | 46400 | 46300 | 46450 | 46300 | 1192 |
| 348 | 20230905 | 125600 | 44958551850 | 46300 | 46200 | 46300 | 46200 | 1559 |
| 349 | 20230905 | 125500 | 44886403050 | 46200 | 46200 | 46250 | 46150 | 3850 |
| 350 | 20230905 | 125400 | 44708442050 | 46200 | 46150 | 46250 | 46150 | 1353 |
| 351 | 20230905 | 125300 | 44645919300 | 46200 | 46250 | 46300 | 46150 | 984 |
| 352 | 20230905 | 125200 | 44600436750 | 46250 | 46450 | 46500 | 46250 | 4045 |
| 353 | 20230905 | 125100 | 44413029800 | 46450 | 46450 | 46500 | 46450 | 1369 |
| 354 | 20230905 | 125000 | 44349409100 | 46500 | 46400 | 46500 | 46350 | 5193 |
| 355 | 20230905 | 124900 | 44108180200 | 46400 | 46450 | 46450 | 46350 | 1601 |
| 356 | 20230905 | 124800 | 44033902850 | 46450 | 46400 | 46500 | 46350 | 4872 |
| 357 | 20230905 | 124700 | 43807555300 | 46350 | 46250 | 46400 | 46250 | 3662 |
| 358 | 20230905 | 124600 | 43637842000 | 46250 | 46450 | 46500 | 46250 | 2894 |
| 359 | 20230905 | 124500 | 43503541250 | 46500 | 46450 | 46500 | 46450 | 4189 |
| 360 | 20230905 | 124400 | 43308834100 | 46500 | 46300 | 46500 | 46250 | 6962 |
| 361 | 20230905 | 124300 | 42985476100 | 46200 | 46150 | 46350 | 46100 | 3859 |
| 362 | 20230905 | 124200 | 42807086550 | 46150 | 46100 | 46200 | 46100 | 1393 |
| 363 | 20230905 | 124100 | 42742816900 | 46100 | 46000 | 46100 | 46000 | 2046 |
| 364 | 20230905 | 124000 | 42648639200 | 45950 | 46050 | 46050 | 45750 | 3558 |
| 365 | 20230905 | 123900 | 42485361450 | 46000 | 46050 | 46100 | 45950 | 1200 |
| 366 | 20230905 | 123800 | 42430161300 | 46050 | 46150 | 46400 | 46050 | 3306 |
| 367 | 20230905 | 123700 | 42277259400 | 46150 | 46450 | 46500 | 46150 | 6426 |
| 368 | 20230905 | 123600 | 41979086150 | 46450 | 46350 | 46500 | 46350 | 7235 |
| 369 | 20230905 | 123500 | 41643119850 | 46350 | 45950 | 46350 | 45900 | 4956 |
| 370 | 20230905 | 123400 | 41414699900 | 46000 | 46100 | 46100 | 46000 | 2354 |
| 371 | 20230905 | 123300 | 41306340700 | 46050 | 45900 | 46050 | 45850 | 11649 |
| 372 | 20230905 | 123200 | 40770844000 | 45900 | 45850 | 45950 | 45800 | 3842 |
| 373 | 20230905 | 123100 | 40594504050 | 45800 | 45750 | 45850 | 45700 | 3389 |
| 374 | 20230905 | 123000 | 40439293050 | 45750 | 45600 | 45750 | 45600 | 3629 |
| 375 | 20230905 | 122900 | 40273636750 | 45600 | 45600 | 45600 | 45550 | 473 |
| 376 | 20230905 | 122800 | 40252077400 | 45600 | 45550 | 45600 | 45500 | 646 |
| 377 | 20230905 | 122700 | 40222652850 | 45550 | 45550 | 45600 | 45500 | 2573 |
| 378 | 20230905 | 122600 | 40105452950 | 45550 | 45500 | 45550 | 45450 | 3427 |
| 379 | 20230905 | 122500 | 39949488100 | 45500 | 45400 | 45500 | 45400 | 1779 |
| 380 | 20230905 | 122400 | 39868602350 | 45400 | 45400 | 45450 | 45400 | 1222 |
| 381 | 20230905 | 122300 | 39813117350 | 45400 | 45400 | 45450 | 45350 | 395 |
| 382 | 20230905 | 122200 | 39795186500 | 45400 | 45350 | 45450 | 45300 | 1756 |
| 383 | 20230905 | 122100 | 39715551150 | 45350 | 45350 | 45400 | 45350 | 810 |
| 384 | 20230905 | 122000 | 39678782300 | 45350 | 45350 | 45400 | 45300 | 938 |
| 385 | 20230905 | 121900 | 39636249900 | 45300 | 45400 | 45400 | 45300 | 1191 |
| 386 | 20230905 | 121800 | 39582235450 | 45400 | 45300 | 45400 | 45300 | 490 |
| 387 | 20230905 | 121700 | 39560012250 | 45400 | 45300 | 45400 | 45300 | 401 |
| 388 | 20230905 | 121600 | 39541837000 | 45350 | 45300 | 45350 | 45250 | 358 |
| 389 | 20230905 | 121500 | 39525619400 | 45350 | 45450 | 45500 | 45300 | 1645 |
| 390 | 20230905 | 121400 | 39450964950 | 45500 | 45450 | 45500 | 45400 | 2788 |
| 391 | 20230905 | 121300 | 39324143200 | 45450 | 45350 | 45450 | 45300 | 2111 |
| 392 | 20230905 | 121200 | 39228315800 | 45350 | 45300 | 45350 | 45250 | 365 |
| 393 | 20230905 | 121100 | 39211782750 | 45250 | 45250 | 45300 | 45250 | 256 |
| 394 | 20230905 | 121000 | 39200198700 | 45250 | 45250 | 45250 | 45200 | 405 |
| 395 | 20230905 | 120900 | 39181880550 | 45250 | 45250 | 45300 | 45200 | 555 |
| 396 | 20230905 | 120800 | 39156767250 | 45300 | 45350 | 45350 | 45250 | 799 |
| 397 | 20230905 | 120700 | 39120572300 | 45350 | 45350 | 45400 | 45300 | 452 |
| 398 | 20230905 | 120600 | 39100074000 | 45400 | 45250 | 45400 | 45250 | 1058 |
| 399 | 20230905 | 120500 | 39052102100 | 45300 | 45300 | 45300 | 45250 | 783 |
| 400 | 20230905 | 120400 | 39016641100 | 45250 | 45200 | 45250 | 45200 | 363 |
| 401 | 20230905 | 120300 | 39000219850 | 45250 | 45250 | 45250 | 45200 | 650 |
| 402 | 20230905 | 120200 | 38970825950 | 45250 | 45250 | 45300 | 45200 | 1782 |
| 403 | 20230905 | 120100 | 38890173900 | 45250 | 45200 | 45250 | 45150 | 657 |
| 404 | 20230905 | 120000 | 38860477600 | 45150 | 45150 | 45200 | 45100 | 315 |
| 405 | 20230905 | 115900 | 38846259750 | 45150 | 45150 | 45150 | 45100 | 742 |
| 406 | 20230905 | 115800 | 38812758700 | 45150 | 45100 | 45150 | 45100 | 548 |
| 407 | 20230905 | 115700 | 38788023950 | 45150 | 45050 | 45150 | 45050 | 468 |
| 408 | 20230905 | 115600 | 38766917900 | 45100 | 45050 | 45100 | 45050 | 243 |
| 409 | 20230905 | 115500 | 38755961300 | 45100 | 45050 | 45100 | 45050 | 287 |
| 410 | 20230905 | 115400 | 38743025050 | 45100 | 45050 | 45100 | 45050 | 303 |
| 411 | 20230905 | 115300 | 38729365550 | 45100 | 45100 | 45100 | 45050 | 195 |
| 412 | 20230905 | 115200 | 38720579000 | 45100 | 45050 | 45100 | 45050 | 809 |
| 413 | 20230905 | 115100 | 38684127500 | 45050 | 45050 | 45100 | 45050 | 354 |
| 414 | 20230905 | 115000 | 38668167600 | 45100 | 45100 | 45150 | 45100 | 117 |
| 415 | 20230905 | 114900 | 38662890700 | 45100 | 45100 | 45150 | 45050 | 611 |
| 416 | 20230905 | 114800 | 38635328050 | 45050 | 45100 | 45100 | 45050 | 253 |
| 417 | 20230905 | 114700 | 38623927400 | 45050 | 45100 | 45100 | 45050 | 69 |
| 418 | 20230905 | 114600 | 38620816750 | 45100 | 45050 | 45100 | 45000 | 156 |
| 419 | 20230905 | 114500 | 38613789000 | 45050 | 45000 | 45050 | 45000 | 258 |
| 420 | 20230905 | 114400 | 38602174200 | 45000 | 45050 | 45050 | 45000 | 1487 |
| 421 | 20230905 | 114300 | 38535257050 | 45000 | 45000 | 45050 | 45000 | 399 |
| 422 | 20230905 | 114200 | 38517294250 | 45050 | 45050 | 45050 | 45000 | 1067 |
| 423 | 20230905 | 114100 | 38469278550 | 45100 | 45050 | 45100 | 45000 | 308 |
| 424 | 20230905 | 114000 | 38455392900 | 45100 | 45100 | 45150 | 45050 | 1953 |
| 425 | 20230905 | 113900 | 38367370500 | 45150 | 45150 | 45150 | 45100 | 8 |
| 426 | 20230905 | 113800 | 38367009500 | 45150 | 45100 | 45150 | 45100 | 1364 |
| 427 | 20230905 | 113700 | 38305448600 | 45150 | 45100 | 45150 | 45050 | 752 |
| 428 | 20230905 | 113600 | 38271533650 | 45100 | 45100 | 45100 | 45050 | 279 |
| 429 | 20230905 | 113500 | 38258953150 | 45100 | 45150 | 45200 | 45050 | 779 |
| 430 | 20230905 | 113400 | 38223836350 | 45150 | 45100 | 45200 | 45050 | 1224 |
| 431 | 20230905 | 113300 | 38168590450 | 45050 | 45150 | 45200 | 45000 | 1365 |
| 432 | 20230905 | 113200 | 38107049500 | 45150 | 45150 | 45250 | 45100 | 2389 |
| 433 | 20230905 | 113100 | 37999101550 | 45200 | 45100 | 45200 | 45100 | 849 |
| 434 | 20230905 | 113000 | 37960771050 | 45100 | 45000 | 45100 | 45000 | 830 |
| 435 | 20230905 | 112900 | 37923361400 | 45000 | 45000 | 45000 | 44950 | 782 |
| 436 | 20230905 | 112800 | 37888175000 | 45000 | 44900 | 45000 | 44900 | 466 |
| 437 | 20230905 | 112700 | 37867227150 | 44950 | 44900 | 44950 | 44900 | 303 |
| 438 | 20230905 | 112600 | 37853615150 | 44900 | 44850 | 44900 | 44850 | 792 |
| 439 | 20230905 | 112500 | 37818059200 | 44900 | 44850 | 44900 | 44850 | 557 |
| 440 | 20230905 | 112400 | 37793054650 | 44900 | 44800 | 44900 | 44800 | 422 |
| 441 | 20230905 | 112300 | 37774129750 | 44850 | 44850 | 44900 | 44800 | 1016 |
| 442 | 20230905 | 112200 | 37728570200 | 44850 | 44800 | 44900 | 44800 | 332 |
| 443 | 20230905 | 112100 | 37713683300 | 44850 | 44850 | 44900 | 44800 | 1693 |
| 444 | 20230905 | 112000 | 37637805200 | 44850 | 44850 | 44900 | 44800 | 1085 |
| 445 | 20230905 | 111900 | 37589142200 | 44850 | 44900 | 44900 | 44850 | 248 |
| 446 | 20230905 | 111800 | 37578019000 | 44900 | 44900 | 44900 | 44850 | 1699 |
| 447 | 20230905 | 111700 | 37501755850 | 44900 | 44850 | 44900 | 44850 | 390 |
| 448 | 20230905 | 111600 | 37484256200 | 44850 | 44900 | 44900 | 44800 | 996 |
| 449 | 20230905 | 111500 | 37439567700 | 44900 | 44800 | 44900 | 44800 | 702 |
| 450 | 20230905 | 111400 | 37408085500 | 44850 | 44750 | 44850 | 44650 | 5667 |
| 451 | 20230905 | 111300 | 37154420950 | 44750 | 44650 | 44750 | 44650 | 4160 |
| 452 | 20230905 | 111200 | 36968510000 | 44700 | 44750 | 44750 | 44650 | 3244 |
| 453 | 20230905 | 111100 | 36823424500 | 44750 | 44750 | 44800 | 44700 | 1428 |
| 454 | 20230905 | 111000 | 36759509150 | 44750 | 44700 | 44800 | 44700 | 1679 |
| 455 | 20230905 | 110900 | 36684429400 | 44650 | 44750 | 44800 | 44650 | 3523 |
| 456 | 20230905 | 110800 | 36526930650 | 44800 | 44750 | 44800 | 44700 | 2738 |
| 457 | 20230905 | 110700 | 36404411400 | 44800 | 44800 | 44800 | 44750 | 857 |
| 458 | 20230905 | 110600 | 36366049300 | 44800 | 44800 | 44800 | 44750 | 912 |
| 459 | 20230905 | 110500 | 36325203450 | 44750 | 44800 | 44800 | 44750 | 969 |
| 460 | 20230905 | 110400 | 36281811550 | 44800 | 44750 | 44800 | 44700 | 3796 |
| 461 | 20230905 | 110300 | 36112034600 | 44700 | 44750 | 44800 | 44700 | 4815 |
| 462 | 20230905 | 110200 | 35896639450 | 44750 | 44900 | 44900 | 44750 | 5309 |
| 463 | 20230905 | 110100 | 35658778250 | 44900 | 44900 | 44950 | 44850 | 1618 |
| 464 | 20230905 | 110000 | 35586136950 | 44850 | 45000 | 45000 | 44850 | 1492 |
| 465 | 20230905 | 105900 | 35519139100 | 45000 | 45100 | 45100 | 44950 | 1556 |
| 466 | 20230905 | 105800 | 35449120100 | 45100 | 45100 | 45200 | 45000 | 841 |
| 467 | 20230905 | 105700 | 35411231700 | 45100 | 45200 | 45250 | 45050 | 2412 |
| 468 | 20230905 | 105600 | 35302319700 | 45200 | 45200 | 45250 | 45200 | 524 |
| 469 | 20230905 | 105500 | 35278621600 | 45200 | 45200 | 45250 | 45150 | 650 |
| 470 | 20230905 | 105400 | 35249245000 | 45200 | 45200 | 45200 | 45150 | 610 |
| 471 | 20230905 | 105300 | 35221677300 | 45150 | 45150 | 45200 | 45100 | 901 |
| 472 | 20230905 | 105200 | 35180994500 | 45150 | 45050 | 45150 | 44950 | 1699 |
| 473 | 20230905 | 105100 | 35104461100 | 45050 | 45000 | 45100 | 44900 | 1574 |
| 474 | 20230905 | 105000 | 35033589400 | 44950 | 45050 | 45100 | 44900 | 3406 |
| 475 | 20230905 | 104900 | 34880380900 | 45100 | 45150 | 45200 | 45050 | 1486 |
| 476 | 20230905 | 104800 | 34813305850 | 45200 | 45150 | 45200 | 45100 | 1315 |
| 477 | 20230905 | 104700 | 34753960150 | 45150 | 45150 | 45200 | 45100 | 637 |
| 478 | 20230905 | 104600 | 34725193900 | 45200 | 45250 | 45300 | 45150 | 682 |
| 479 | 20230905 | 104500 | 34694349200 | 45300 | 45250 | 45300 | 45250 | 511 |
| 480 | 20230905 | 104400 | 34671215350 | 45250 | 45350 | 45350 | 45250 | 613 |
| 481 | 20230905 | 104300 | 34643443250 | 45300 | 45250 | 45400 | 45250 | 1305 |
| 482 | 20230905 | 104200 | 34584326550 | 45250 | 45000 | 45300 | 44900 | 4817 |
| 483 | 20230905 | 104100 | 34367404100 | 45100 | 45250 | 45250 | 44950 | 10140 |
| 484 | 20230905 | 104000 | 33910630200 | 45200 | 45500 | 45500 | 45200 | 4414 |
| 485 | 20230905 | 103900 | 33710730850 | 45450 | 45350 | 45500 | 45350 | 1817 |
| 486 | 20230905 | 103800 | 33628185800 | 45400 | 45250 | 45400 | 45250 | 1610 |
| 487 | 20230905 | 103700 | 33555203500 | 45250 | 45250 | 45250 | 45200 | 793 |
| 488 | 20230905 | 103600 | 33519320700 | 45200 | 45200 | 45250 | 45150 | 1493 |
| 489 | 20230905 | 103500 | 33451836800 | 45150 | 45100 | 45200 | 45100 | 2629 |
| 490 | 20230905 | 103400 | 33333189800 | 45050 | 45100 | 45100 | 45050 | 5523 |
| 491 | 20230905 | 103300 | 33084263250 | 45100 | 45150 | 45150 | 45100 | 4124 |
| 492 | 20230905 | 103200 | 32898249750 | 45150 | 45250 | 45300 | 45150 | 5586 |
| 493 | 20230905 | 103100 | 32645837500 | 45200 | 45250 | 45350 | 45150 | 2388 |
| 494 | 20230905 | 103000 | 32537758500 | 45150 | 45450 | 45450 | 45150 | 8938 |
| 495 | 20230905 | 102900 | 32132992250 | 45450 | 45600 | 45600 | 45400 | 6611 |
| 496 | 20230905 | 102800 | 31832366200 | 45600 | 45550 | 45600 | 45500 | 2014 |
| 497 | 20230905 | 102700 | 31740683200 | 45550 | 45500 | 45600 | 45500 | 3063 |
| 498 | 20230905 | 102600 | 31601134000 | 45600 | 45700 | 45750 | 45500 | 5354 |
| 499 | 20230905 | 102500 | 31356978150 | 45700 | 45600 | 45800 | 45500 | 9185 |
| 500 | 20230905 | 102400 | 30938047500 | 45600 | 45900 | 45900 | 45550 | 8529 |
| 501 | 20230905 | 102300 | 30548764750 | 45800 | 45900 | 46000 | 45800 | 8868 |
| 502 | 20230905 | 102200 | 30142122550 | 45950 | 46350 | 46350 | 45900 | 9230 |
| 503 | 20230905 | 102100 | 29716664200 | 46350 | 46450 | 46500 | 46250 | 4614 |
| 504 | 20230905 | 102000 | 29502555700 | 46500 | 46150 | 46500 | 46100 | 6820 |
| 505 | 20230905 | 101900 | 29186803200 | 46150 | 46300 | 46450 | 46150 | 5064 |
| 506 | 20230905 | 101800 | 28952638650 | 46250 | 46350 | 46500 | 46250 | 8632 |
| 507 | 20230905 | 101700 | 28552739500 | 46350 | 46650 | 46650 | 46350 | 5752 |
| 508 | 20230905 | 101600 | 28285568000 | 46650 | 46600 | 46700 | 46400 | 11141 |
| 509 | 20230905 | 101500 | 27767203550 | 46600 | 46500 | 46700 | 46350 | 11004 |
| 510 | 20230905 | 101400 | 27254865500 | 46500 | 46600 | 46700 | 46250 | 19316 |
| 511 | 20230905 | 101300 | 26357553350 | 46700 | 47000 | 47350 | 46600 | 24350 |
| 512 | 20230905 | 101200 | 25213577250 | 47150 | 47000 | 47500 | 46950 | 41548 |
| 513 | 20230905 | 101100 | 23253796750 | 47000 | 46900 | 47000 | 46850 | 23260 |
| 514 | 20230905 | 101000 | 22162218350 | 46900 | 46650 | 46900 | 46550 | 18763 |
| 515 | 20230905 | 100900 | 21286109400 | 46650 | 46250 | 46700 | 46200 | 30776 |
| 516 | 20230905 | 100800 | 19855818750 | 46250 | 46000 | 46250 | 45950 | 24654 |
| 517 | 20230905 | 100700 | 18719258000 | 45950 | 45950 | 46000 | 45900 | 3897 |
| 518 | 20230905 | 100600 | 18540106250 | 45950 | 45900 | 46000 | 45850 | 5777 |
| 519 | 20230905 | 100500 | 18274733900 | 45950 | 45900 | 45950 | 45700 | 8148 |
| 520 | 20230905 | 100400 | 17900953400 | 45850 | 45950 | 46000 | 45850 | 8468 |
| 521 | 20230905 | 100300 | 17512048250 | 45900 | 45850 | 45950 | 45800 | 7546 |
| 522 | 20230905 | 100200 | 17165701000 | 45800 | 45800 | 45850 | 45750 | 4178 |
| 523 | 20230905 | 100100 | 16974215100 | 45800 | 45750 | 45850 | 45700 | 6936 |
| 524 | 20230905 | 100000 | 16656695100 | 45750 | 45700 | 45800 | 45650 | 7980 |
| 525 | 20230905 | 095900 | 16291389100 | 45650 | 45800 | 45800 | 45550 | 6077 |
| 526 | 20230905 | 095800 | 16013709800 | 45800 | 45750 | 45800 | 45700 | 4687 |
| 527 | 20230905 | 095700 | 15799281700 | 45750 | 45500 | 45750 | 45450 | 11522 |
| 528 | 20230905 | 095600 | 15273767150 | 45500 | 45350 | 45500 | 45300 | 6947 |
| 529 | 20230905 | 095500 | 14958257800 | 45400 | 45300 | 45400 | 45200 | 2521 |
| 530 | 20230905 | 095400 | 14844053450 | 45300 | 45200 | 45300 | 45200 | 1289 |
| 531 | 20230905 | 095300 | 14785734850 | 45250 | 45300 | 45400 | 45250 | 1658 |
| 532 | 20230905 | 095200 | 14710644550 | 45250 | 45100 | 45400 | 45050 | 7262 |
| 533 | 20230905 | 095100 | 14382074450 | 45100 | 45150 | 45150 | 45050 | 4111 |
| 534 | 20230905 | 095000 | 14196572950 | 45100 | 45150 | 45200 | 45100 | 1594 |
| 535 | 20230905 | 094900 | 14124562200 | 45150 | 45250 | 45250 | 45100 | 1458 |
| 536 | 20230905 | 094800 | 14058693400 | 45250 | 45300 | 45300 | 45200 | 1571 |
| 537 | 20230905 | 094700 | 13987602100 | 45300 | 45050 | 45300 | 45000 | 8999 |
| 538 | 20230905 | 094600 | 13581683850 | 45000 | 45100 | 45200 | 45000 | 6312 |
| 539 | 20230905 | 094500 | 13297352050 | 45050 | 45500 | 45550 | 45050 | 4157 |
| 540 | 20230905 | 094400 | 13108968600 | 45500 | 45350 | 45550 | 45350 | 7573 |
| 541 | 20230905 | 094300 | 12764518300 | 45300 | 45300 | 45350 | 45000 | 9634 |
| 542 | 20230905 | 094200 | 12329667150 | 45250 | 45500 | 45500 | 45250 | 4995 |
| 543 | 20230905 | 094100 | 12103024250 | 45500 | 45500 | 45700 | 45400 | 8574 |
| 544 | 20230905 | 094000 | 11712404850 | 45550 | 45600 | 45850 | 45500 | 17013 |
| 545 | 20230905 | 093900 | 10935162700 | 45600 | 44900 | 45650 | 44900 | 35103 |
| 546 | 20230905 | 093800 | 9348946700 | 44950 | 44900 | 44950 | 44850 | 3295 |
| 547 | 20230905 | 093700 | 9201006200 | 44900 | 44700 | 44950 | 44650 | 9590 |
| 548 | 20230905 | 093600 | 8770954950 | 44700 | 44650 | 44700 | 44600 | 1329 |
| 549 | 20230905 | 093500 | 8711633700 | 44650 | 44700 | 44700 | 44550 | 3563 |
| 550 | 20230905 | 093400 | 8552526400 | 44750 | 44650 | 44850 | 44600 | 8093 |
| 551 | 20230905 | 093300 | 8190288800 | 44650 | 44500 | 44650 | 44450 | 1933 |
| 552 | 20230905 | 093200 | 8104101950 | 44500 | 44450 | 44550 | 44350 | 2418 |
| 553 | 20230905 | 093100 | 7996665100 | 44450 | 44250 | 44500 | 44200 | 3263 |
| 554 | 20230905 | 093000 | 7852072950 | 44250 | 44200 | 44250 | 44150 | 2224 |
| 555 | 20230905 | 092900 | 7753764850 | 44200 | 44250 | 44300 | 44200 | 3218 |
| 556 | 20230905 | 092800 | 7611412750 | 44250 | 44450 | 44500 | 44250 | 4227 |
| 557 | 20230905 | 092700 | 7423972500 | 44450 | 44500 | 44550 | 44350 | 5549 |
| 558 | 20230905 | 092600 | 7177352950 | 44550 | 44650 | 44750 | 44550 | 5557 |
| 559 | 20230905 | 092500 | 6929318650 | 44650 | 44800 | 44950 | 44650 | 9680 |
| 560 | 20230905 | 092400 | 6495472750 | 44750 | 44800 | 44950 | 44700 | 12628 |
| 561 | 20230905 | 092300 | 5929325700 | 44800 | 44800 | 44900 | 44650 | 7962 |
| 562 | 20230905 | 092200 | 5572715900 | 44800 | 44450 | 44850 | 44450 | 14744 |
| 563 | 20230905 | 092100 | 4914784700 | 44450 | 44400 | 44500 | 44400 | 7032 |
| 564 | 20230905 | 092000 | 4602251000 | 44450 | 44350 | 44450 | 44300 | 6348 |
| 565 | 20230905 | 091900 | 4320642800 | 44350 | 44500 | 44500 | 44150 | 7483 |
| 566 | 20230905 | 091800 | 3989318750 | 44500 | 44450 | 44600 | 44300 | 14884 |
| 567 | 20230905 | 091700 | 3327332200 | 44450 | 44150 | 44500 | 44100 | 13655 |
| 568 | 20230905 | 091600 | 2721819950 | 44150 | 43700 | 44150 | 43700 | 9480 |
| 569 | 20230905 | 091500 | 2305473000 | 43650 | 43400 | 43650 | 43400 | 1549 |
| 570 | 20230905 | 091400 | 2238012600 | 43400 | 43300 | 43400 | 43250 | 1510 |
| 571 | 20230905 | 091300 | 2172595900 | 43250 | 43150 | 43400 | 43150 | 4537 |
| 572 | 20230905 | 091200 | 1976214200 | 43200 | 43150 | 43250 | 43100 | 2219 |
| 573 | 20230905 | 091100 | 1880424100 | 43150 | 43150 | 43200 | 43100 | 838 |
| 574 | 20230905 | 091000 | 1844264050 | 43150 | 43050 | 43150 | 43000 | 2064 |
| 575 | 20230905 | 090900 | 1755404950 | 43100 | 43150 | 43150 | 43050 | 3740 |
| 576 | 20230905 | 090800 | 1594246050 | 43150 | 43200 | 43200 | 43100 | 1574 |
| 577 | 20230905 | 090700 | 1526340950 | 43200 | 43300 | 43350 | 43150 | 1466 |
| 578 | 20230905 | 090600 | 1462977550 | 43350 | 43450 | 43450 | 43300 | 2462 |
| 579 | 20230905 | 090500 | 1356261550 | 43450 | 43450 | 43550 | 43400 | 2086 |
| 580 | 20230905 | 090400 | 1265563500 | 43550 | 43450 | 43550 | 43400 | 2745 |
| 581 | 20230905 | 090300 | 1146292900 | 43550 | 43600 | 43700 | 43400 | 4121 |
| 582 | 20230905 | 090200 | 966717950 | 43650 | 43300 | 43650 | 43150 | 5430 |
| 583 | 20230905 | 090100 | 730911150 | 43150 | 43550 | 43650 | 43100 | 5141 |
| 584 | 20230905 | 090000 | 508355000 | 43500 | 43700 | 43750 | 43500 | 11642 |