31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 3 | 20230906 | 183100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20230906 | 183000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20230906 | 182900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20230906 | 182800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20230906 | 182700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20230906 | 182600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20230906 | 182500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20230906 | 182400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20230906 | 182300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20230906 | 182200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20230906 | 182100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20230906 | 182000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20230906 | 181900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20230906 | 181800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20230906 | 181700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20230906 | 181600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20230906 | 181500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20230906 | 181400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20230906 | 181300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20230906 | 181200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20230906 | 181100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20230906 | 181000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20230906 | 180900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20230906 | 180800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20230906 | 180700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20230906 | 180600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20230906 | 180500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20230906 | 180400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20230906 | 180300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20230906 | 180200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 33 | 20230906 | 180100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20230906 | 180000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20230906 | 175900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20230906 | 175800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20230906 | 175700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20230906 | 175600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20230906 | 175500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20230906 | 175400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20230906 | 175300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20230906 | 175200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20230906 | 175100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20230906 | 175000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20230906 | 174900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20230906 | 174800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20230906 | 174700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20230906 | 174600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20230906 | 174500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20230906 | 174400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20230906 | 174300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20230906 | 174200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20230906 | 174100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20230906 | 174000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20230906 | 173900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20230906 | 173800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20230906 | 173700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20230906 | 173600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20230906 | 173500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20230906 | 173400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20230906 | 173300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20230906 | 173200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 63 | 20230906 | 173100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20230906 | 173000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20230906 | 172900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20230906 | 172800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20230906 | 172700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20230906 | 172600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20230906 | 172500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20230906 | 172400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20230906 | 172300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20230906 | 172200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20230906 | 172100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20230906 | 172000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20230906 | 171900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20230906 | 171800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20230906 | 171700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20230906 | 171600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20230906 | 171500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20230906 | 171400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20230906 | 171300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20230906 | 171200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20230906 | 171100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20230906 | 171000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20230906 | 170900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20230906 | 170800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20230906 | 170700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20230906 | 170600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20230906 | 170500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20230906 | 170400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20230906 | 170300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20230906 | 170200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 93 | 20230906 | 170100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20230906 | 170000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20230906 | 165900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20230906 | 165800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20230906 | 165700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20230906 | 165600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20230906 | 165500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20230906 | 165400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20230906 | 165300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20230906 | 165200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20230906 | 165100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20230906 | 165000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20230906 | 164900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20230906 | 164800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20230906 | 164700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20230906 | 164600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20230906 | 164500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20230906 | 164400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20230906 | 164300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20230906 | 164200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20230906 | 164100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20230906 | 164000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20230906 | 163900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20230906 | 163800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20230906 | 163700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20230906 | 163600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20230906 | 163500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20230906 | 163400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20230906 | 163300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20230906 | 163200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 123 | 20230906 | 163100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20230906 | 163000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20230906 | 162900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20230906 | 162800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20230906 | 162700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20230906 | 162600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20230906 | 162500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20230906 | 162400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20230906 | 162300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20230906 | 162200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20230906 | 162100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20230906 | 162000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20230906 | 161900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20230906 | 161800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20230906 | 161700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20230906 | 161600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20230906 | 161500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20230906 | 161400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20230906 | 161300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20230906 | 161200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20230906 | 161100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20230906 | 161000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20230906 | 160900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20230906 | 160800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20230906 | 160700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20230906 | 160600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20230906 | 160500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20230906 | 160400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20230906 | 160300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20230906 | 160200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 153 | 20230906 | 160100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20230906 | 160000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20230906 | 155900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20230906 | 155800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20230906 | 155700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20230906 | 155600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20230906 | 155500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20230906 | 155400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20230906 | 155300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20230906 | 155200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20230906 | 155100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20230906 | 155000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20230906 | 154900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20230906 | 154800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20230906 | 154700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20230906 | 154600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20230906 | 154500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20230906 | 154400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20230906 | 154300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20230906 | 154200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20230906 | 154100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20230906 | 154000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20230906 | 153900 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20230906 | 153800 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20230906 | 153700 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20230906 | 153600 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20230906 | 153500 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20230906 | 153400 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20230906 | 153300 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20230906 | 153200 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 183 | 20230906 | 153100 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20230906 | 153000 | 12663954550 | 42850 | 42850 | 42850 | 42850 | 3316 |
| 185 | 20230906 | 152900 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20230906 | 152800 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20230906 | 152700 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20230906 | 152600 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20230906 | 152500 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20230906 | 152400 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20230906 | 152300 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20230906 | 152200 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20230906 | 152100 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20230906 | 152000 | 12521863950 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20230906 | 151900 | 12521863950 | 42850 | 42800 | 43000 | 42750 | 2851 |
| 196 | 20230906 | 151800 | 12399695200 | 42800 | 42750 | 42850 | 42700 | 3078 |
| 197 | 20230906 | 151700 | 12268085400 | 42700 | 42850 | 42850 | 42700 | 2536 |
| 198 | 20230906 | 151600 | 12159605450 | 42850 | 42850 | 42850 | 42800 | 487 |
| 199 | 20230906 | 151500 | 12138746650 | 42850 | 42800 | 42850 | 42800 | 338 |
| 200 | 20230906 | 151400 | 12124279500 | 42850 | 42850 | 42850 | 42800 | 149 |
| 201 | 20230906 | 151300 | 12117898650 | 42800 | 42800 | 42850 | 42800 | 187 |
| 202 | 20230906 | 151200 | 12109894550 | 42800 | 42850 | 42850 | 42800 | 71 |
| 203 | 20230906 | 151100 | 12106855300 | 42850 | 42850 | 42900 | 42850 | 914 |
| 204 | 20230906 | 151000 | 12067690350 | 42850 | 42850 | 42900 | 42850 | 250 |
| 205 | 20230906 | 150900 | 12056975500 | 42900 | 42850 | 42900 | 42800 | 1922 |
| 206 | 20230906 | 150800 | 11974603300 | 42850 | 42800 | 42850 | 42800 | 403 |
| 207 | 20230906 | 150700 | 11957345900 | 42800 | 42850 | 42850 | 42800 | 304 |
| 208 | 20230906 | 150600 | 11944332050 | 42800 | 42800 | 42800 | 42800 | 484 |
| 209 | 20230906 | 150500 | 11923616850 | 42800 | 42800 | 42800 | 42800 | 361 |
| 210 | 20230906 | 150400 | 11908166050 | 42800 | 42800 | 42800 | 42800 | 575 |
| 211 | 20230906 | 150300 | 11883556050 | 42800 | 42750 | 42800 | 42750 | 1547 |
| 212 | 20230906 | 150200 | 11817399050 | 42750 | 42800 | 42800 | 42750 | 381 |
| 213 | 20230906 | 150100 | 11801094250 | 42800 | 42850 | 42850 | 42800 | 373 |
| 214 | 20230906 | 150000 | 11785115700 | 42800 | 42850 | 42850 | 42800 | 414 |
| 215 | 20230906 | 145900 | 11767395800 | 42800 | 42850 | 42850 | 42800 | 98 |
| 216 | 20230906 | 145800 | 11763198250 | 42850 | 42800 | 42850 | 42750 | 1171 |
| 217 | 20230906 | 145700 | 11713108750 | 42750 | 42800 | 42800 | 42750 | 591 |
| 218 | 20230906 | 145600 | 11687841150 | 42800 | 42850 | 42850 | 42800 | 1059 |
| 219 | 20230906 | 145500 | 11642511100 | 42850 | 42850 | 42850 | 42850 | 299 |
| 220 | 20230906 | 145400 | 11629698950 | 42850 | 42800 | 42850 | 42800 | 720 |
| 221 | 20230906 | 145300 | 11598876350 | 42850 | 42850 | 42850 | 42800 | 767 |
| 222 | 20230906 | 145200 | 11566015550 | 42950 | 42900 | 43000 | 42850 | 2586 |
| 223 | 20230906 | 145100 | 11455109800 | 42900 | 43000 | 43100 | 42900 | 1441 |
| 224 | 20230906 | 145000 | 11393179150 | 43000 | 42950 | 43000 | 42950 | 294 |
| 225 | 20230906 | 144900 | 11380537700 | 42950 | 43000 | 43000 | 42950 | 466 |
| 226 | 20230906 | 144800 | 11360503500 | 43000 | 42950 | 43000 | 42950 | 454 |
| 227 | 20230906 | 144700 | 11340987150 | 42950 | 42950 | 43000 | 42950 | 517 |
| 228 | 20230906 | 144600 | 11318771500 | 42950 | 42900 | 42950 | 42900 | 408 |
| 229 | 20230906 | 144500 | 11301265100 | 42850 | 42850 | 42850 | 42850 | 169 |
| 230 | 20230906 | 144400 | 11294023450 | 42850 | 42900 | 42900 | 42850 | 597 |
| 231 | 20230906 | 144300 | 11268421050 | 42900 | 42900 | 42900 | 42850 | 311 |
| 232 | 20230906 | 144200 | 11255079250 | 42900 | 42850 | 42900 | 42850 | 288 |
| 233 | 20230906 | 144100 | 11242729550 | 42850 | 42850 | 42850 | 42800 | 328 |
| 234 | 20230906 | 144000 | 11228676250 | 42800 | 42800 | 42800 | 42800 | 609 |
| 235 | 20230906 | 143900 | 11202611050 | 42800 | 42750 | 42800 | 42700 | 83 |
| 236 | 20230906 | 143800 | 11199060400 | 42750 | 42750 | 42800 | 42750 | 296 |
| 237 | 20230906 | 143700 | 11186406150 | 42750 | 42750 | 42750 | 42700 | 160 |
| 238 | 20230906 | 143600 | 11179571900 | 42750 | 42700 | 42750 | 42700 | 1118 |
| 239 | 20230906 | 143500 | 11131788850 | 42750 | 42750 | 42800 | 42750 | 418 |
| 240 | 20230906 | 143400 | 11113919300 | 42750 | 42700 | 42750 | 42700 | 90 |
| 241 | 20230906 | 143300 | 11110075150 | 42750 | 42750 | 42750 | 42750 | 1295 |
| 242 | 20230906 | 143200 | 11054713900 | 42750 | 42750 | 42800 | 42750 | 741 |
| 243 | 20230906 | 143100 | 11023015550 | 42750 | 42750 | 42750 | 42750 | 452 |
| 244 | 20230906 | 143000 | 11003692550 | 42750 | 42750 | 42800 | 42750 | 24 |
| 245 | 20230906 | 142900 | 11002666000 | 42750 | 42750 | 42750 | 42750 | 91 |
| 246 | 20230906 | 142800 | 10998775750 | 42750 | 42750 | 42750 | 42750 | 447 |
| 247 | 20230906 | 142700 | 10979666500 | 42750 | 42700 | 42750 | 42700 | 1201 |
| 248 | 20230906 | 142600 | 10928324700 | 42750 | 42750 | 42750 | 42700 | 335 |
| 249 | 20230906 | 142500 | 10914018300 | 42750 | 42750 | 42750 | 42700 | 204 |
| 250 | 20230906 | 142400 | 10905306700 | 42700 | 42700 | 42750 | 42700 | 1493 |
| 251 | 20230906 | 142300 | 10841506200 | 42700 | 42800 | 42800 | 42700 | 1823 |
| 252 | 20230906 | 142200 | 10763575850 | 42800 | 42750 | 42800 | 42750 | 251 |
| 253 | 20230906 | 142100 | 10752838000 | 42800 | 42750 | 42800 | 42750 | 149 |
| 254 | 20230906 | 142000 | 10746467250 | 42800 | 42800 | 42800 | 42800 | 474 |
| 255 | 20230906 | 141900 | 10726180050 | 42800 | 42800 | 42800 | 42800 | 31 |
| 256 | 20230906 | 141800 | 10724853250 | 42800 | 42800 | 42850 | 42800 | 135 |
| 257 | 20230906 | 141700 | 10719070650 | 42800 | 42850 | 42850 | 42800 | 387 |
| 258 | 20230906 | 141600 | 10702491300 | 42800 | 42800 | 42800 | 42800 | 148 |
| 259 | 20230906 | 141500 | 10696156900 | 42800 | 42750 | 42800 | 42750 | 97 |
| 260 | 20230906 | 141400 | 10692009100 | 42750 | 42750 | 42800 | 42750 | 362 |
| 261 | 20230906 | 141300 | 10676516500 | 42750 | 42750 | 42750 | 42750 | 148 |
| 262 | 20230906 | 141200 | 10670189500 | 42750 | 42750 | 42750 | 42700 | 361 |
| 263 | 20230906 | 141100 | 10654756900 | 42750 | 42800 | 42850 | 42750 | 1008 |
| 264 | 20230906 | 141000 | 10611638900 | 42800 | 42800 | 42800 | 42800 | 121 |
| 265 | 20230906 | 140900 | 10606460100 | 42900 | 42800 | 42900 | 42800 | 8 |
| 266 | 20230906 | 140800 | 10606117200 | 42800 | 42800 | 42800 | 42800 | 12 |
| 267 | 20230906 | 140700 | 10605603600 | 42800 | 42850 | 42850 | 42800 | 26 |
| 268 | 20230906 | 140600 | 10604490000 | 42850 | 42850 | 42850 | 42800 | 48 |
| 269 | 20230906 | 140500 | 10602433300 | 42900 | 42900 | 42900 | 42800 | 7 |
| 270 | 20230906 | 140400 | 10602133400 | 42800 | 42800 | 42900 | 42800 | 998 |
| 271 | 20230906 | 140300 | 10559418800 | 42800 | 42800 | 42800 | 42800 | 4 |
| 272 | 20230906 | 140200 | 10559247600 | 42800 | 42800 | 42800 | 42800 | 39 |
| 273 | 20230906 | 140100 | 10557578400 | 42800 | 42850 | 42850 | 42800 | 80 |
| 274 | 20230906 | 140000 | 10554153800 | 42850 | 42800 | 42850 | 42800 | 317 |
| 275 | 20230906 | 135900 | 10540571750 | 42800 | 42750 | 42850 | 42750 | 31 |
| 276 | 20230906 | 135800 | 10539243900 | 42750 | 42750 | 42800 | 42750 | 675 |
| 277 | 20230906 | 135700 | 10510356900 | 42800 | 42800 | 42800 | 42800 | 476 |
| 278 | 20230906 | 135600 | 10489984100 | 42800 | 42800 | 42800 | 42800 | 135 |
| 279 | 20230906 | 135500 | 10484206100 | 42800 | 42750 | 42850 | 42750 | 187 |
| 280 | 20230906 | 135400 | 10476203900 | 42750 | 42800 | 42800 | 42750 | 438 |
| 281 | 20230906 | 135300 | 10457462650 | 42800 | 42750 | 42850 | 42750 | 251 |
| 282 | 20230906 | 135200 | 10446727250 | 42750 | 42750 | 42750 | 42750 | 66 |
| 283 | 20230906 | 135100 | 10443905750 | 42800 | 42800 | 42800 | 42750 | 1146 |
| 284 | 20230906 | 135000 | 10394902800 | 42800 | 42800 | 42850 | 42800 | 136 |
| 285 | 20230906 | 134900 | 10389081950 | 42800 | 42800 | 42850 | 42800 | 670 |
| 286 | 20230906 | 134800 | 10360380250 | 42800 | 42800 | 42850 | 42800 | 72 |
| 287 | 20230906 | 134700 | 10357297400 | 42800 | 42800 | 42850 | 42800 | 289 |
| 288 | 20230906 | 134600 | 10344926850 | 42800 | 42800 | 42850 | 42800 | 618 |
| 289 | 20230906 | 134500 | 10318463650 | 42800 | 42950 | 42950 | 42800 | 1880 |
| 290 | 20230906 | 134400 | 10237886800 | 42900 | 42900 | 42900 | 42900 | 132 |
| 291 | 20230906 | 134300 | 10232224000 | 42900 | 42900 | 43000 | 42900 | 203 |
| 292 | 20230906 | 134200 | 10223505450 | 42900 | 42950 | 43000 | 42900 | 349 |
| 293 | 20230906 | 134100 | 10208513800 | 43000 | 42900 | 43000 | 42900 | 307 |
| 294 | 20230906 | 134000 | 10195323150 | 42900 | 42900 | 42950 | 42900 | 473 |
| 295 | 20230906 | 133900 | 10175009300 | 42900 | 42850 | 42900 | 42850 | 141 |
| 296 | 20230906 | 133800 | 10168960950 | 42850 | 42850 | 42850 | 42850 | 24 |
| 297 | 20230906 | 133700 | 10167932550 | 42850 | 42850 | 42950 | 42850 | 75 |
| 298 | 20230906 | 133600 | 10164715800 | 42850 | 42850 | 42950 | 42850 | 305 |
| 299 | 20230906 | 133500 | 10151631400 | 42900 | 42850 | 42900 | 42850 | 268 |
| 300 | 20230906 | 133400 | 10140147100 | 42850 | 42850 | 42900 | 42850 | 42 |
| 301 | 20230906 | 133300 | 10138346900 | 42850 | 42850 | 42900 | 42850 | 62 |
| 302 | 20230906 | 133200 | 10135687450 | 42900 | 42850 | 42900 | 42850 | 121 |
| 303 | 20230906 | 133100 | 10130502000 | 42850 | 42850 | 42850 | 42850 | 117 |
| 304 | 20230906 | 133000 | 10125488550 | 42850 | 42850 | 42850 | 42850 | 161 |
| 305 | 20230906 | 132900 | 10118589700 | 42850 | 42850 | 42850 | 42850 | 45 |
| 306 | 20230906 | 132800 | 10116661450 | 42850 | 42850 | 42850 | 42800 | 250 |
| 307 | 20230906 | 132700 | 10105950250 | 42800 | 42750 | 42850 | 42750 | 115 |
| 308 | 20230906 | 132600 | 10101033250 | 42750 | 42750 | 42750 | 42750 | 79 |
| 309 | 20230906 | 132500 | 10097656000 | 42750 | 42750 | 42800 | 42750 | 520 |
| 310 | 20230906 | 132400 | 10075411700 | 42750 | 42750 | 42800 | 42750 | 229 |
| 311 | 20230906 | 132300 | 10065615250 | 42750 | 42800 | 42800 | 42750 | 295 |
| 312 | 20230906 | 132200 | 10052995950 | 42750 | 42750 | 42800 | 42750 | 530 |
| 313 | 20230906 | 132100 | 10030316250 | 42800 | 42800 | 42850 | 42700 | 1322 |
| 314 | 20230906 | 132000 | 9973786800 | 42800 | 42800 | 42850 | 42800 | 74 |
| 315 | 20230906 | 131900 | 9970619500 | 42850 | 42800 | 42850 | 42750 | 505 |
| 316 | 20230906 | 131800 | 9949005650 | 42750 | 42800 | 42800 | 42750 | 552 |
| 317 | 20230906 | 131700 | 9925380150 | 42800 | 42800 | 42800 | 42800 | 109 |
| 318 | 20230906 | 131600 | 9920714950 | 42800 | 42800 | 42850 | 42800 | 104 |
| 319 | 20230906 | 131500 | 9916261250 | 42800 | 42750 | 42850 | 42750 | 568 |
| 320 | 20230906 | 131400 | 9891977650 | 42750 | 42800 | 42800 | 42750 | 1105 |
| 321 | 20230906 | 131300 | 9844686600 | 42800 | 42800 | 42900 | 42800 | 599 |
| 322 | 20230906 | 131200 | 9819023200 | 42800 | 42750 | 42850 | 42750 | 762 |
| 323 | 20230906 | 131100 | 9786411600 | 42750 | 42850 | 42850 | 42750 | 1024 |
| 324 | 20230906 | 131000 | 9742588100 | 42850 | 42900 | 42900 | 42800 | 2883 |
| 325 | 20230906 | 130900 | 9619055550 | 42900 | 42850 | 42900 | 42850 | 270 |
| 326 | 20230906 | 130800 | 9607475350 | 42850 | 42900 | 42900 | 42850 | 1063 |
| 327 | 20230906 | 130700 | 9561874800 | 42900 | 42900 | 42900 | 42900 | 50 |
| 328 | 20230906 | 130600 | 9559729800 | 42950 | 42950 | 42950 | 42900 | 44 |
| 329 | 20230906 | 130500 | 9557842000 | 42950 | 42950 | 42950 | 42900 | 464 |
| 330 | 20230906 | 130400 | 9537929400 | 42950 | 42950 | 42950 | 42950 | 35 |
| 331 | 20230906 | 130300 | 9536426150 | 42950 | 42900 | 42950 | 42900 | 37 |
| 332 | 20230906 | 130200 | 9534838800 | 42950 | 42950 | 42950 | 42950 | 276 |
| 333 | 20230906 | 130100 | 9522984600 | 43000 | 42950 | 43000 | 42950 | 114 |
| 334 | 20230906 | 130000 | 9518085450 | 42950 | 42950 | 42950 | 42950 | 481 |
| 335 | 20230906 | 125900 | 9497426500 | 42950 | 42950 | 42950 | 42900 | 205 |
| 336 | 20230906 | 125800 | 9488631750 | 42950 | 42950 | 42950 | 42950 | 447 |
| 337 | 20230906 | 125700 | 9469433100 | 42950 | 43000 | 43000 | 42950 | 66 |
| 338 | 20230906 | 125600 | 9466598250 | 43000 | 42950 | 43000 | 42950 | 50 |
| 339 | 20230906 | 125500 | 9464448650 | 43000 | 42950 | 43000 | 42950 | 20 |
| 340 | 20230906 | 125400 | 9463589400 | 42950 | 42950 | 42950 | 42950 | 167 |
| 341 | 20230906 | 125300 | 9456416750 | 42950 | 42950 | 42950 | 42950 | 200 |
| 342 | 20230906 | 125200 | 9447826750 | 42950 | 42950 | 42950 | 42950 | 178 |
| 343 | 20230906 | 125100 | 9440181650 | 42950 | 43050 | 43050 | 42950 | 212 |
| 344 | 20230906 | 125000 | 9431065600 | 43000 | 42950 | 43000 | 42950 | 382 |
| 345 | 20230906 | 124900 | 9414640700 | 42950 | 42950 | 42950 | 42900 | 247 |
| 346 | 20230906 | 124800 | 9404042050 | 42950 | 42900 | 42950 | 42900 | 51 |
| 347 | 20230906 | 124700 | 9401854100 | 42950 | 42950 | 42950 | 42900 | 383 |
| 348 | 20230906 | 124600 | 9385405250 | 42900 | 42900 | 42950 | 42900 | 52 |
| 349 | 20230906 | 124500 | 9383173950 | 42900 | 42900 | 42900 | 42900 | 119 |
| 350 | 20230906 | 124400 | 9378068850 | 42900 | 42950 | 42950 | 42850 | 422 |
| 351 | 20230906 | 124300 | 9359958400 | 42950 | 42850 | 42950 | 42850 | 8 |
| 352 | 20230906 | 124200 | 9359615200 | 42850 | 42900 | 42950 | 42850 | 2469 |
| 353 | 20230906 | 124100 | 9253743100 | 42950 | 42950 | 42950 | 42950 | 1182 |
| 354 | 20230906 | 124000 | 9202976200 | 43000 | 43050 | 43050 | 43000 | 381 |
| 355 | 20230906 | 123900 | 9186593050 | 43100 | 43100 | 43150 | 43050 | 587 |
| 356 | 20230906 | 123800 | 9161302050 | 43050 | 43050 | 43050 | 43050 | 384 |
| 357 | 20230906 | 123700 | 9144770850 | 43050 | 43000 | 43050 | 43000 | 80 |
| 358 | 20230906 | 123600 | 9141330800 | 43000 | 43050 | 43050 | 43000 | 478 |
| 359 | 20230906 | 123500 | 9120775200 | 43050 | 43000 | 43050 | 43000 | 246 |
| 360 | 20230906 | 123400 | 9110184950 | 43050 | 43050 | 43050 | 43050 | 7 |
| 361 | 20230906 | 123300 | 9109883600 | 43050 | 43000 | 43050 | 43000 | 38 |
| 362 | 20230906 | 123200 | 9108249550 | 43000 | 43050 | 43050 | 43000 | 92 |
| 363 | 20230906 | 123100 | 9104289700 | 43050 | 43000 | 43050 | 43000 | 303 |
| 364 | 20230906 | 123000 | 9091260550 | 43000 | 43000 | 43050 | 43000 | 177 |
| 365 | 20230906 | 122900 | 9083649500 | 43050 | 43050 | 43100 | 43050 | 515 |
| 366 | 20230906 | 122800 | 9061478700 | 43000 | 43050 | 43050 | 43000 | 12 |
| 367 | 20230906 | 122700 | 9060962150 | 43050 | 43050 | 43050 | 43050 | 150 |
| 368 | 20230906 | 122600 | 9054504650 | 43050 | 43000 | 43050 | 43000 | 662 |
| 369 | 20230906 | 122500 | 9026038600 | 43000 | 43100 | 43100 | 43000 | 1074 |
| 370 | 20230906 | 122400 | 8979814500 | 43100 | 43050 | 43100 | 43050 | 28 |
| 371 | 20230906 | 122300 | 8978608200 | 43100 | 43050 | 43100 | 43050 | 81 |
| 372 | 20230906 | 122200 | 8975119900 | 43100 | 43100 | 43100 | 43050 | 267 |
| 373 | 20230906 | 122100 | 8963612700 | 43100 | 43050 | 43100 | 43050 | 215 |
| 374 | 20230906 | 122000 | 8954356700 | 43100 | 43150 | 43150 | 43050 | 286 |
| 375 | 20230906 | 121900 | 8942026800 | 43150 | 43100 | 43150 | 43100 | 18 |
| 376 | 20230906 | 121800 | 8941250850 | 43100 | 43100 | 43100 | 43100 | 34 |
| 377 | 20230906 | 121700 | 8939785450 | 43100 | 43050 | 43100 | 43050 | 421 |
| 378 | 20230906 | 121600 | 8921648850 | 43050 | 43050 | 43100 | 43050 | 169 |
| 379 | 20230906 | 121500 | 8914373000 | 43050 | 43100 | 43200 | 43050 | 21 |
| 380 | 20230906 | 121400 | 8913468050 | 43100 | 43100 | 43100 | 43100 | 69 |
| 381 | 20230906 | 121300 | 8910494150 | 43150 | 43150 | 43150 | 43100 | 241 |
| 382 | 20230906 | 121200 | 8900106400 | 43150 | 43100 | 43150 | 43100 | 8 |
| 383 | 20230906 | 121100 | 8899761550 | 43100 | 43100 | 43100 | 43100 | 15 |
| 384 | 20230906 | 121000 | 8899115050 | 43100 | 43100 | 43100 | 43050 | 62 |
| 385 | 20230906 | 120900 | 8896445150 | 43050 | 43100 | 43100 | 43050 | 130 |
| 386 | 20230906 | 120800 | 8890842500 | 43100 | 43100 | 43100 | 43050 | 111 |
| 387 | 20230906 | 120700 | 8886058500 | 43100 | 43100 | 43100 | 43100 | 107 |
| 388 | 20230906 | 120600 | 8881446800 | 43100 | 43050 | 43150 | 43050 | 119 |
| 389 | 20230906 | 120500 | 8876320700 | 43050 | 43050 | 43050 | 43050 | 506 |
| 390 | 20230906 | 120400 | 8854537400 | 43050 | 43150 | 43150 | 43050 | 553 |
| 391 | 20230906 | 120300 | 8830702650 | 43100 | 43250 | 43250 | 43100 | 230 |
| 392 | 20230906 | 120200 | 8820778100 | 43200 | 43200 | 43200 | 43200 | 30 |
| 393 | 20230906 | 120100 | 8819482100 | 43200 | 43150 | 43200 | 43150 | 2 |
| 394 | 20230906 | 120000 | 8819395750 | 43200 | 43150 | 43200 | 43150 | 36 |
| 395 | 20230906 | 115900 | 8817841700 | 43200 | 43100 | 43200 | 43100 | 211 |
| 396 | 20230906 | 115800 | 8808747500 | 43100 | 43100 | 43100 | 43050 | 21 |
| 397 | 20230906 | 115700 | 8807842450 | 43100 | 43100 | 43100 | 43100 | 1 |
| 398 | 20230906 | 115600 | 8807799350 | 43150 | 43150 | 43150 | 43100 | 283 |
| 399 | 20230906 | 115500 | 8795589350 | 43150 | 43000 | 43150 | 43000 | 54 |
| 400 | 20230906 | 115400 | 8793263300 | 43000 | 43050 | 43100 | 43000 | 306 |
| 401 | 20230906 | 115300 | 8780088600 | 43000 | 43050 | 43050 | 43000 | 624 |
| 402 | 20230906 | 115200 | 8753228300 | 43050 | 43050 | 43050 | 43050 | 35 |
| 403 | 20230906 | 115100 | 8751721550 | 43050 | 43150 | 43150 | 43050 | 299 |
| 404 | 20230906 | 115000 | 8738839850 | 43100 | 43200 | 43200 | 43100 | 259 |
| 405 | 20230906 | 114900 | 8727676150 | 43150 | 43150 | 43200 | 43150 | 11 |
| 406 | 20230906 | 114800 | 8727201450 | 43150 | 43150 | 43150 | 43150 | 118 |
| 407 | 20230906 | 114700 | 8722109750 | 43150 | 43150 | 43150 | 43100 | 52 |
| 408 | 20230906 | 114600 | 8719866700 | 43150 | 43150 | 43200 | 43150 | 1127 |
| 409 | 20230906 | 114500 | 8671228100 | 43200 | 43250 | 43300 | 43200 | 634 |
| 410 | 20230906 | 114400 | 8643819750 | 43250 | 43250 | 43250 | 43250 | 335 |
| 411 | 20230906 | 114300 | 8629331000 | 43250 | 43300 | 43300 | 43250 | 161 |
| 412 | 20230906 | 114200 | 8622367700 | 43250 | 43250 | 43250 | 43200 | 245 |
| 413 | 20230906 | 114100 | 8611772950 | 43250 | 43200 | 43250 | 43200 | 204 |
| 414 | 20230906 | 114000 | 8602954650 | 43250 | 43200 | 43250 | 43200 | 99 |
| 415 | 20230906 | 113900 | 8598677450 | 43200 | 43200 | 43200 | 43200 | 150 |
| 416 | 20230906 | 113800 | 8592197450 | 43200 | 43150 | 43200 | 43150 | 34 |
| 417 | 20230906 | 113700 | 8590728700 | 43150 | 43200 | 43250 | 43150 | 80 |
| 418 | 20230906 | 113600 | 8587270900 | 43200 | 43150 | 43300 | 43150 | 220 |
| 419 | 20230906 | 113500 | 8577764200 | 43150 | 43150 | 43150 | 43100 | 226 |
| 420 | 20230906 | 113400 | 8568013550 | 43150 | 43100 | 43150 | 43100 | 25 |
| 421 | 20230906 | 113300 | 8566935800 | 43100 | 43100 | 43100 | 43050 | 327 |
| 422 | 20230906 | 113200 | 8552849950 | 43100 | 43100 | 43100 | 42950 | 236 |
| 423 | 20230906 | 113100 | 8542695000 | 43100 | 43050 | 43100 | 43050 | 62 |
| 424 | 20230906 | 113000 | 8540022950 | 43050 | 43050 | 43050 | 43000 | 494 |
| 425 | 20230906 | 112900 | 8518770100 | 43000 | 42900 | 43000 | 42900 | 55 |
| 426 | 20230906 | 112800 | 8516409500 | 42900 | 43000 | 43050 | 42850 | 2174 |
| 427 | 20230906 | 112700 | 8423103450 | 43000 | 43050 | 43050 | 42950 | 1084 |
| 428 | 20230906 | 112600 | 8376513550 | 43050 | 43000 | 43050 | 43000 | 1371 |
| 429 | 20230906 | 112500 | 8317557650 | 43050 | 43100 | 43100 | 43050 | 1586 |
| 430 | 20230906 | 112400 | 8249248400 | 43100 | 43100 | 43100 | 43050 | 343 |
| 431 | 20230906 | 112300 | 8234479500 | 43100 | 43200 | 43200 | 43050 | 1663 |
| 432 | 20230906 | 112200 | 8162787000 | 43200 | 43150 | 43200 | 43150 | 350 |
| 433 | 20230906 | 112100 | 8147669550 | 43200 | 43250 | 43250 | 43150 | 1171 |
| 434 | 20230906 | 112000 | 8097083050 | 43250 | 43200 | 43300 | 43200 | 116 |
| 435 | 20230906 | 111900 | 8092065050 | 43200 | 43300 | 43300 | 43200 | 935 |
| 436 | 20230906 | 111800 | 8051627250 | 43250 | 43300 | 43350 | 43250 | 66 |
| 437 | 20230906 | 111700 | 8048769600 | 43300 | 43300 | 43300 | 43300 | 31 |
| 438 | 20230906 | 111600 | 8047427300 | 43300 | 43300 | 43300 | 43300 | 19 |
| 439 | 20230906 | 111500 | 8046604600 | 43300 | 43300 | 43400 | 43300 | 1022 |
| 440 | 20230906 | 111400 | 8002348700 | 43300 | 43400 | 43400 | 43300 | 402 |
| 441 | 20230906 | 111300 | 7984916800 | 43450 | 43350 | 43450 | 43350 | 99 |
| 442 | 20230906 | 111200 | 7980623950 | 43350 | 43300 | 43350 | 43300 | 543 |
| 443 | 20230906 | 111100 | 7957086950 | 43300 | 43250 | 43300 | 43200 | 671 |
| 444 | 20230906 | 111000 | 7928039600 | 43300 | 43250 | 43300 | 43200 | 789 |
| 445 | 20230906 | 110900 | 7893915150 | 43250 | 43250 | 43250 | 43250 | 305 |
| 446 | 20230906 | 110800 | 7880723900 | 43250 | 43250 | 43250 | 43250 | 325 |
| 447 | 20230906 | 110700 | 7866667650 | 43300 | 43250 | 43300 | 43250 | 275 |
| 448 | 20230906 | 110600 | 7854773150 | 43250 | 43300 | 43300 | 43250 | 1128 |
| 449 | 20230906 | 110500 | 7805971600 | 43300 | 43300 | 43300 | 43300 | 130 |
| 450 | 20230906 | 110400 | 7800342600 | 43300 | 43350 | 43350 | 43300 | 111 |
| 451 | 20230906 | 110300 | 7795534050 | 43350 | 43350 | 43350 | 43300 | 73 |
| 452 | 20230906 | 110200 | 7792372450 | 43350 | 43350 | 43350 | 43350 | 535 |
| 453 | 20230906 | 110100 | 7769180200 | 43400 | 43400 | 43400 | 43350 | 189 |
| 454 | 20230906 | 110000 | 7760983650 | 43400 | 43400 | 43450 | 43400 | 144 |
| 455 | 20230906 | 105900 | 7754733250 | 43450 | 43450 | 43450 | 43450 | 4 |
| 456 | 20230906 | 105800 | 7754559450 | 43450 | 43450 | 43500 | 43450 | 746 |
| 457 | 20230906 | 105700 | 7722110950 | 43500 | 43450 | 43500 | 43450 | 99 |
| 458 | 20230906 | 105600 | 7717805400 | 43450 | 43400 | 43500 | 43400 | 51 |
| 459 | 20230906 | 105500 | 7715588750 | 43400 | 43300 | 43450 | 43300 | 54 |
| 460 | 20230906 | 105400 | 7713244150 | 43300 | 43400 | 43450 | 43300 | 140 |
| 461 | 20230906 | 105300 | 7707175050 | 43400 | 43350 | 43500 | 43300 | 97 |
| 462 | 20230906 | 105200 | 7702963550 | 43350 | 43250 | 43350 | 43250 | 362 |
| 463 | 20230906 | 105100 | 7687290150 | 43250 | 43250 | 43300 | 43200 | 187 |
| 464 | 20230906 | 105000 | 7679202000 | 43250 | 43300 | 43300 | 43250 | 871 |
| 465 | 20230906 | 104900 | 7641500050 | 43350 | 43400 | 43400 | 43350 | 873 |
| 466 | 20230906 | 104800 | 7603650000 | 43400 | 43400 | 43450 | 43400 | 451 |
| 467 | 20230906 | 104700 | 7584065050 | 43400 | 43450 | 43450 | 43400 | 37 |
| 468 | 20230906 | 104600 | 7582457450 | 43450 | 43450 | 43450 | 43450 | 621 |
| 469 | 20230906 | 104500 | 7555475000 | 43500 | 43450 | 43500 | 43450 | 246 |
| 470 | 20230906 | 104400 | 7544786150 | 43550 | 43500 | 43550 | 43450 | 468 |
| 471 | 20230906 | 104300 | 7524428900 | 43450 | 43550 | 43550 | 43450 | 202 |
| 472 | 20230906 | 104200 | 7515640150 | 43500 | 43600 | 43600 | 43500 | 383 |
| 473 | 20230906 | 104100 | 7498969900 | 43550 | 43550 | 43600 | 43550 | 39 |
| 474 | 20230906 | 104000 | 7497271250 | 43550 | 43550 | 43600 | 43550 | 501 |
| 475 | 20230906 | 103900 | 7475452500 | 43550 | 43650 | 43650 | 43550 | 488 |
| 476 | 20230906 | 103800 | 7454174800 | 43650 | 43600 | 43650 | 43600 | 34 |
| 477 | 20230906 | 103700 | 7452690750 | 43600 | 43600 | 43650 | 43600 | 209 |
| 478 | 20230906 | 103600 | 7443576000 | 43650 | 43800 | 43800 | 43650 | 3644 |
| 479 | 20230906 | 103500 | 7284265950 | 43800 | 43800 | 43800 | 43750 | 1218 |
| 480 | 20230906 | 103400 | 7230917600 | 43800 | 43650 | 43850 | 43650 | 999 |
| 481 | 20230906 | 103300 | 7187196200 | 43650 | 43450 | 43650 | 43450 | 1294 |
| 482 | 20230906 | 103200 | 7130919000 | 43400 | 43300 | 43400 | 43150 | 1112 |
| 483 | 20230906 | 103100 | 7082836950 | 43300 | 43300 | 43300 | 43300 | 244 |
| 484 | 20230906 | 103000 | 7072271750 | 43300 | 43250 | 43350 | 43250 | 415 |
| 485 | 20230906 | 102900 | 7054287450 | 43200 | 43350 | 43350 | 43200 | 2778 |
| 486 | 20230906 | 102800 | 6934180700 | 43300 | 43300 | 43350 | 43300 | 35 |
| 487 | 20230906 | 102700 | 6932664900 | 43350 | 43300 | 43350 | 43300 | 189 |
| 488 | 20230906 | 102600 | 6924474800 | 43300 | 43350 | 43350 | 43300 | 1281 |
| 489 | 20230906 | 102500 | 6868999000 | 43300 | 43400 | 43400 | 43300 | 1151 |
| 490 | 20230906 | 102400 | 6819113250 | 43400 | 43400 | 43450 | 43400 | 120 |
| 491 | 20230906 | 102300 | 6813905200 | 43400 | 43450 | 43450 | 43350 | 596 |
| 492 | 20230906 | 102200 | 6788028850 | 43400 | 43350 | 43450 | 43300 | 403 |
| 493 | 20230906 | 102100 | 6770551350 | 43350 | 43350 | 43400 | 43350 | 755 |
| 494 | 20230906 | 102000 | 6737821900 | 43400 | 43400 | 43400 | 43400 | 604 |
| 495 | 20230906 | 101900 | 6711608300 | 43400 | 43450 | 43450 | 43400 | 124 |
| 496 | 20230906 | 101800 | 6706226050 | 43400 | 43400 | 43450 | 43400 | 352 |
| 497 | 20230906 | 101700 | 6690949200 | 43450 | 43400 | 43500 | 43400 | 189 |
| 498 | 20230906 | 101600 | 6682736450 | 43450 | 43400 | 43450 | 43400 | 91 |
| 499 | 20230906 | 101500 | 6678782800 | 43450 | 43450 | 43550 | 43400 | 417 |
| 500 | 20230906 | 101400 | 6660672300 | 43500 | 43550 | 43550 | 43500 | 564 |
| 501 | 20230906 | 101300 | 6636117600 | 43600 | 43650 | 43650 | 43550 | 516 |
| 502 | 20230906 | 101200 | 6613617800 | 43700 | 43600 | 43700 | 43600 | 825 |
| 503 | 20230906 | 101100 | 6577609650 | 43600 | 43400 | 43600 | 43400 | 1747 |
| 504 | 20230906 | 101000 | 6501642100 | 43400 | 43400 | 43400 | 43350 | 717 |
| 505 | 20230906 | 100900 | 6470528800 | 43350 | 43350 | 43400 | 43350 | 1083 |
| 506 | 20230906 | 100800 | 6423580700 | 43300 | 43300 | 43350 | 43300 | 625 |
| 507 | 20230906 | 100700 | 6396518100 | 43350 | 43350 | 43400 | 43300 | 268 |
| 508 | 20230906 | 100600 | 6384904100 | 43350 | 43350 | 43450 | 43350 | 316 |
| 509 | 20230906 | 100500 | 6371205150 | 43350 | 43400 | 43450 | 43350 | 205 |
| 510 | 20230906 | 100400 | 6362312400 | 43450 | 43450 | 43450 | 43350 | 639 |
| 511 | 20230906 | 100300 | 6334585100 | 43400 | 43550 | 43550 | 43400 | 3680 |
| 512 | 20230906 | 100200 | 6174646250 | 43550 | 43700 | 43700 | 43550 | 957 |
| 513 | 20230906 | 100100 | 6132912250 | 43700 | 43750 | 43750 | 43650 | 643 |
| 514 | 20230906 | 100000 | 6104796450 | 43800 | 43900 | 43900 | 43750 | 1200 |
| 515 | 20230906 | 095900 | 6052230450 | 43750 | 43900 | 43950 | 43750 | 327 |
| 516 | 20230906 | 095800 | 6037901750 | 43900 | 43850 | 43900 | 43850 | 1302 |
| 517 | 20230906 | 095700 | 5980806200 | 43800 | 43800 | 43850 | 43750 | 585 |
| 518 | 20230906 | 095600 | 5955196600 | 43850 | 43950 | 43950 | 43800 | 136 |
| 519 | 20230906 | 095500 | 5949232800 | 44000 | 44000 | 44050 | 43900 | 1061 |
| 520 | 20230906 | 095400 | 5902607050 | 44000 | 43950 | 44000 | 43950 | 590 |
| 521 | 20230906 | 095300 | 5876653350 | 43950 | 43850 | 43950 | 43850 | 416 |
| 522 | 20230906 | 095200 | 5858402600 | 43850 | 43750 | 43850 | 43750 | 1193 |
| 523 | 20230906 | 095100 | 5806191100 | 43750 | 43750 | 43750 | 43550 | 707 |
| 524 | 20230906 | 095000 | 5775355250 | 43650 | 43750 | 43750 | 43600 | 2753 |
| 525 | 20230906 | 094900 | 5655110150 | 43750 | 43800 | 43850 | 43750 | 1769 |
| 526 | 20230906 | 094800 | 5577654500 | 43800 | 43900 | 43950 | 43800 | 1050 |
| 527 | 20230906 | 094700 | 5531615800 | 43900 | 43950 | 44000 | 43900 | 1020 |
| 528 | 20230906 | 094600 | 5486788800 | 43950 | 44100 | 44100 | 43950 | 1145 |
| 529 | 20230906 | 094500 | 5436376350 | 44100 | 44050 | 44100 | 43950 | 682 |
| 530 | 20230906 | 094400 | 5406326450 | 44000 | 44000 | 44050 | 44000 | 469 |
| 531 | 20230906 | 094300 | 5385689750 | 44000 | 44100 | 44150 | 44000 | 3223 |
| 532 | 20230906 | 094200 | 5243794950 | 44100 | 44150 | 44250 | 44100 | 2975 |
| 533 | 20230906 | 094100 | 5112503700 | 44150 | 44400 | 44400 | 44150 | 4181 |
| 534 | 20230906 | 094000 | 4927359950 | 44400 | 44450 | 44450 | 44400 | 443 |
| 535 | 20230906 | 093900 | 4907676050 | 44500 | 44500 | 44550 | 44450 | 1321 |
| 536 | 20230906 | 093800 | 4848892000 | 44450 | 44600 | 44650 | 44450 | 1754 |
| 537 | 20230906 | 093700 | 4770779950 | 44600 | 44600 | 44650 | 44400 | 4712 |
| 538 | 20230906 | 093600 | 4560914500 | 44650 | 44700 | 44750 | 44500 | 1975 |
| 539 | 20230906 | 093500 | 4472746500 | 44700 | 44800 | 44950 | 44500 | 11993 |
| 540 | 20230906 | 093400 | 3935444800 | 44800 | 44650 | 44800 | 44600 | 3212 |
| 541 | 20230906 | 093300 | 3791783300 | 44650 | 44500 | 44650 | 44500 | 1743 |
| 542 | 20230906 | 093200 | 3714075500 | 44550 | 44350 | 44550 | 44300 | 2818 |
| 543 | 20230906 | 093100 | 3588931600 | 44350 | 44450 | 44650 | 44350 | 5888 |
| 544 | 20230906 | 093000 | 3326883700 | 44450 | 44400 | 44500 | 44300 | 3702 |
| 545 | 20230906 | 092900 | 3162457350 | 44400 | 44200 | 44400 | 44150 | 6996 |
| 546 | 20230906 | 092800 | 2852229050 | 44150 | 44050 | 44300 | 44000 | 3326 |
| 547 | 20230906 | 092700 | 2705438500 | 44050 | 43950 | 44100 | 43900 | 7730 |
| 548 | 20230906 | 092600 | 2365231500 | 43900 | 43600 | 43950 | 43550 | 5249 |
| 549 | 20230906 | 092500 | 2135351350 | 43550 | 43600 | 43650 | 43400 | 2147 |
| 550 | 20230906 | 092400 | 2041854600 | 43600 | 43600 | 43650 | 43400 | 1826 |
| 551 | 20230906 | 092300 | 1962334200 | 43600 | 43500 | 43650 | 43450 | 2410 |
| 552 | 20230906 | 092200 | 1857373500 | 43450 | 43450 | 43600 | 43450 | 1895 |
| 553 | 20230906 | 092100 | 1774915250 | 43500 | 43300 | 43550 | 43300 | 4784 |
| 554 | 20230906 | 092000 | 1567307550 | 43250 | 43250 | 43300 | 43200 | 852 |
| 555 | 20230906 | 091900 | 1530473200 | 43250 | 43300 | 43300 | 43200 | 1497 |
| 556 | 20230906 | 091800 | 1465695100 | 43300 | 43200 | 43300 | 43200 | 1352 |
| 557 | 20230906 | 091700 | 1407212500 | 43050 | 43050 | 43200 | 43000 | 705 |
| 558 | 20230906 | 091600 | 1376858250 | 43000 | 43100 | 43100 | 43000 | 124 |
| 559 | 20230906 | 091500 | 1371522000 | 43100 | 42950 | 43100 | 42750 | 5254 |
| 560 | 20230906 | 091400 | 1146504150 | 42950 | 43100 | 43100 | 42950 | 863 |
| 561 | 20230906 | 091300 | 1109417550 | 43000 | 43100 | 43250 | 43000 | 1857 |
| 562 | 20230906 | 091200 | 1029492400 | 43300 | 43100 | 43300 | 43050 | 2931 |
| 563 | 20230906 | 091100 | 902865100 | 43100 | 43150 | 43200 | 43050 | 874 |
| 564 | 20230906 | 091000 | 865186600 | 43100 | 43150 | 43200 | 43050 | 1082 |
| 565 | 20230906 | 090900 | 818527950 | 43150 | 43350 | 43350 | 43100 | 1886 |
| 566 | 20230906 | 090800 | 737147900 | 43300 | 42900 | 43300 | 42700 | 1532 |
| 567 | 20230906 | 090700 | 671273600 | 42900 | 42800 | 42950 | 42750 | 1576 |
| 568 | 20230906 | 090600 | 603794000 | 42850 | 42900 | 43000 | 42850 | 1648 |
| 569 | 20230906 | 090500 | 533089300 | 42900 | 42700 | 42900 | 42700 | 738 |
| 570 | 20230906 | 090400 | 501524400 | 42800 | 42850 | 42900 | 42700 | 1289 |
| 571 | 20230906 | 090300 | 446409350 | 42900 | 42900 | 42950 | 42750 | 1369 |
| 572 | 20230906 | 090200 | 387729100 | 42750 | 42350 | 42850 | 42300 | 3283 |
| 573 | 20230906 | 090100 | 248063750 | 42450 | 42500 | 42500 | 42300 | 2185 |
| 574 | 20230906 | 090000 | 155399350 | 42450 | 42600 | 42600 | 42450 | 3355 |