31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 3 | 20230907 | 183100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20230907 | 183000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20230907 | 182900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20230907 | 182800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20230907 | 182700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20230907 | 182600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20230907 | 182500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20230907 | 182400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20230907 | 182300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20230907 | 182200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20230907 | 182100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20230907 | 182000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20230907 | 181900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20230907 | 181800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20230907 | 181700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20230907 | 181600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20230907 | 181500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20230907 | 181400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20230907 | 181300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20230907 | 181200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20230907 | 181100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20230907 | 181000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20230907 | 180900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20230907 | 180800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20230907 | 180700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20230907 | 180600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20230907 | 180500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20230907 | 180400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20230907 | 180300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20230907 | 180200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 33 | 20230907 | 180100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20230907 | 180000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20230907 | 175900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20230907 | 175800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20230907 | 175700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20230907 | 175600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20230907 | 175500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20230907 | 175400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20230907 | 175300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20230907 | 175200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20230907 | 175100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20230907 | 175000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20230907 | 174900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20230907 | 174800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20230907 | 174700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20230907 | 174600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20230907 | 174500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20230907 | 174400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20230907 | 174300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20230907 | 174200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20230907 | 174100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20230907 | 174000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20230907 | 173900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20230907 | 173800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20230907 | 173700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20230907 | 173600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20230907 | 173500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20230907 | 173400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20230907 | 173300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20230907 | 173200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 63 | 20230907 | 173100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20230907 | 173000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20230907 | 172900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20230907 | 172800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20230907 | 172700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20230907 | 172600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20230907 | 172500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20230907 | 172400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20230907 | 172300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20230907 | 172200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20230907 | 172100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20230907 | 172000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20230907 | 171900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20230907 | 171800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20230907 | 171700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20230907 | 171600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20230907 | 171500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20230907 | 171400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20230907 | 171300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20230907 | 171200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20230907 | 171100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20230907 | 171000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20230907 | 170900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20230907 | 170800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20230907 | 170700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20230907 | 170600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20230907 | 170500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20230907 | 170400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20230907 | 170300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20230907 | 170200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 93 | 20230907 | 170100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20230907 | 170000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20230907 | 165900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20230907 | 165800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20230907 | 165700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20230907 | 165600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20230907 | 165500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20230907 | 165400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20230907 | 165300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20230907 | 165200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20230907 | 165100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20230907 | 165000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20230907 | 164900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20230907 | 164800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20230907 | 164700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20230907 | 164600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20230907 | 164500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20230907 | 164400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20230907 | 164300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20230907 | 164200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20230907 | 164100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20230907 | 164000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20230907 | 163900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20230907 | 163800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20230907 | 163700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20230907 | 163600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20230907 | 163500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20230907 | 163400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20230907 | 163300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20230907 | 163200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 123 | 20230907 | 163100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20230907 | 163000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20230907 | 162900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20230907 | 162800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20230907 | 162700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20230907 | 162600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20230907 | 162500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20230907 | 162400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20230907 | 162300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20230907 | 162200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20230907 | 162100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20230907 | 162000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20230907 | 161900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20230907 | 161800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20230907 | 161700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20230907 | 161600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20230907 | 161500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20230907 | 161400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20230907 | 161300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20230907 | 161200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20230907 | 161100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20230907 | 161000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20230907 | 160900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20230907 | 160800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20230907 | 160700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20230907 | 160600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20230907 | 160500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20230907 | 160400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20230907 | 160300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20230907 | 160200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 153 | 20230907 | 160100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20230907 | 160000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20230907 | 155900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20230907 | 155800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20230907 | 155700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20230907 | 155600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20230907 | 155500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20230907 | 155400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20230907 | 155300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20230907 | 155200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20230907 | 155100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20230907 | 155000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20230907 | 154900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20230907 | 154800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20230907 | 154700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20230907 | 154600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20230907 | 154500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20230907 | 154400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20230907 | 154300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20230907 | 154200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20230907 | 154100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20230907 | 154000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20230907 | 153900 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20230907 | 153800 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20230907 | 153700 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20230907 | 153600 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20230907 | 153500 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20230907 | 153400 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20230907 | 153300 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20230907 | 153200 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 183 | 20230907 | 153100 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20230907 | 153000 | 16091339400 | 42250 | 42250 | 42250 | 42250 | 4634 |
| 185 | 20230907 | 152900 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20230907 | 152800 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20230907 | 152700 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20230907 | 152600 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20230907 | 152500 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20230907 | 152400 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20230907 | 152300 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20230907 | 152200 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20230907 | 152100 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20230907 | 152000 | 15895552900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20230907 | 151900 | 15895552900 | 42150 | 42150 | 42200 | 42100 | 622 |
| 196 | 20230907 | 151800 | 15869333450 | 42150 | 42250 | 42250 | 42150 | 330 |
| 197 | 20230907 | 151700 | 15855411700 | 42250 | 42250 | 42250 | 42200 | 273 |
| 198 | 20230907 | 151600 | 15843877600 | 42250 | 42150 | 42250 | 42150 | 1871 |
| 199 | 20230907 | 151500 | 15764930200 | 42150 | 42150 | 42150 | 42100 | 653 |
| 200 | 20230907 | 151400 | 15737418900 | 42200 | 42150 | 42200 | 42150 | 801 |
| 201 | 20230907 | 151300 | 15703652550 | 42150 | 42100 | 42150 | 41950 | 704 |
| 202 | 20230907 | 151200 | 15674061800 | 42100 | 42200 | 42200 | 42100 | 187 |
| 203 | 20230907 | 151100 | 15666182100 | 42150 | 42200 | 42200 | 42150 | 135 |
| 204 | 20230907 | 151000 | 15660485650 | 42200 | 42050 | 42200 | 42000 | 1134 |
| 205 | 20230907 | 150900 | 15612837150 | 42150 | 42150 | 42150 | 42050 | 281 |
| 206 | 20230907 | 150800 | 15601006050 | 42050 | 42000 | 42050 | 42000 | 2 |
| 207 | 20230907 | 150700 | 15600922000 | 42000 | 42000 | 42150 | 42000 | 696 |
| 208 | 20230907 | 150600 | 15571683550 | 42050 | 42150 | 42150 | 42050 | 858 |
| 209 | 20230907 | 150500 | 15535604250 | 42100 | 42150 | 42150 | 42100 | 604 |
| 210 | 20230907 | 150400 | 15510170650 | 42150 | 42150 | 42200 | 42100 | 98 |
| 211 | 20230907 | 150300 | 15506039100 | 42150 | 42250 | 42250 | 42150 | 78 |
| 212 | 20230907 | 150200 | 15502748700 | 42250 | 42250 | 42250 | 42250 | 12 |
| 213 | 20230907 | 150100 | 15502241700 | 42300 | 42350 | 42350 | 42300 | 49 |
| 214 | 20230907 | 150000 | 15500168950 | 42300 | 42100 | 42300 | 42100 | 1008 |
| 215 | 20230907 | 145900 | 15457613800 | 42150 | 42100 | 42150 | 42100 | 32 |
| 216 | 20230907 | 145800 | 15456266000 | 42150 | 42100 | 42150 | 42050 | 391 |
| 217 | 20230907 | 145700 | 15439808200 | 42100 | 42100 | 42100 | 42100 | 241 |
| 218 | 20230907 | 145600 | 15429662100 | 42100 | 42150 | 42200 | 42050 | 691 |
| 219 | 20230907 | 145500 | 15400543600 | 42200 | 42100 | 42200 | 42100 | 196 |
| 220 | 20230907 | 145400 | 15392277850 | 42100 | 41950 | 42150 | 41950 | 1591 |
| 221 | 20230907 | 145300 | 15325495650 | 41950 | 41850 | 42000 | 41850 | 529 |
| 222 | 20230907 | 145200 | 15303297950 | 41850 | 42050 | 42050 | 41850 | 2349 |
| 223 | 20230907 | 145100 | 15204843400 | 42050 | 42000 | 42050 | 42000 | 1160 |
| 224 | 20230907 | 145000 | 15156118600 | 42000 | 42000 | 42050 | 42000 | 353 |
| 225 | 20230907 | 144900 | 15141292250 | 42000 | 42100 | 42100 | 42000 | 112 |
| 226 | 20230907 | 144800 | 15136581750 | 42100 | 42150 | 42200 | 42100 | 98 |
| 227 | 20230907 | 144700 | 15132452450 | 42150 | 42000 | 42150 | 42000 | 662 |
| 228 | 20230907 | 144600 | 15104609800 | 42050 | 42000 | 42100 | 42000 | 248 |
| 229 | 20230907 | 144500 | 15094174400 | 42000 | 42150 | 42150 | 42000 | 212 |
| 230 | 20230907 | 144400 | 15085262400 | 42200 | 42200 | 42200 | 42050 | 1252 |
| 231 | 20230907 | 144300 | 15032484200 | 42200 | 42200 | 42200 | 42100 | 142 |
| 232 | 20230907 | 144200 | 15026492550 | 42200 | 42200 | 42200 | 42100 | 704 |
| 233 | 20230907 | 144100 | 14996806050 | 42150 | 42200 | 42200 | 42150 | 459 |
| 234 | 20230907 | 144000 | 14977436750 | 42200 | 42250 | 42250 | 42200 | 16 |
| 235 | 20230907 | 143900 | 14976761050 | 42250 | 42350 | 42350 | 42200 | 896 |
| 236 | 20230907 | 143800 | 14938833000 | 42350 | 42200 | 42350 | 42200 | 395 |
| 237 | 20230907 | 143700 | 14922114100 | 42200 | 42250 | 42250 | 42200 | 9 |
| 238 | 20230907 | 143600 | 14921733950 | 42250 | 42150 | 42250 | 42150 | 585 |
| 239 | 20230907 | 143500 | 14897037150 | 42200 | 42150 | 42200 | 42100 | 905 |
| 240 | 20230907 | 143400 | 14858864000 | 42150 | 42050 | 42150 | 42050 | 27 |
| 241 | 20230907 | 143300 | 14857726450 | 42200 | 42050 | 42200 | 41950 | 207 |
| 242 | 20230907 | 143200 | 14849008950 | 42200 | 42050 | 42200 | 42000 | 3460 |
| 243 | 20230907 | 143100 | 14703199650 | 42050 | 42000 | 42050 | 41950 | 533 |
| 244 | 20230907 | 143000 | 14680815000 | 42000 | 42050 | 42100 | 41950 | 319 |
| 245 | 20230907 | 142900 | 14667416750 | 42050 | 42050 | 42050 | 41950 | 611 |
| 246 | 20230907 | 142800 | 14641749800 | 42050 | 42100 | 42100 | 42050 | 113 |
| 247 | 20230907 | 142700 | 14636996600 | 42100 | 42200 | 42200 | 42100 | 319 |
| 248 | 20230907 | 142600 | 14623550350 | 42150 | 42100 | 42150 | 42100 | 348 |
| 249 | 20230907 | 142500 | 14608888450 | 42050 | 42000 | 42050 | 41950 | 549 |
| 250 | 20230907 | 142400 | 14585815650 | 42050 | 41850 | 42050 | 41800 | 630 |
| 251 | 20230907 | 142300 | 14559446500 | 41850 | 42050 | 42050 | 41800 | 1154 |
| 252 | 20230907 | 142200 | 14511141750 | 42050 | 41900 | 42050 | 41850 | 857 |
| 253 | 20230907 | 142100 | 14475148150 | 41900 | 42000 | 42000 | 41900 | 2371 |
| 254 | 20230907 | 142000 | 14375780000 | 41950 | 42000 | 42000 | 41900 | 807 |
| 255 | 20230907 | 141900 | 14341930950 | 42100 | 42200 | 42200 | 41850 | 352 |
| 256 | 20230907 | 141800 | 14327109300 | 41850 | 42100 | 42100 | 41800 | 9004 |
| 257 | 20230907 | 141700 | 13949441800 | 42100 | 42100 | 42100 | 42100 | 2044 |
| 258 | 20230907 | 141600 | 13863389400 | 42200 | 42200 | 42200 | 42100 | 1372 |
| 259 | 20230907 | 141500 | 13805548600 | 42200 | 42150 | 42200 | 42150 | 99 |
| 260 | 20230907 | 141400 | 13801374700 | 42150 | 42250 | 42300 | 42100 | 879 |
| 261 | 20230907 | 141300 | 13764305750 | 42300 | 42200 | 42300 | 42200 | 81 |
| 262 | 20230907 | 141200 | 13760884600 | 42250 | 42150 | 42250 | 42150 | 132 |
| 263 | 20230907 | 141100 | 13755312350 | 42250 | 42100 | 42250 | 42100 | 2020 |
| 264 | 20230907 | 141000 | 13670212850 | 42100 | 42250 | 42250 | 42100 | 1827 |
| 265 | 20230907 | 140900 | 13593160050 | 42250 | 42250 | 42300 | 42250 | 81 |
| 266 | 20230907 | 140800 | 13589737750 | 42300 | 42300 | 42350 | 42250 | 479 |
| 267 | 20230907 | 140700 | 13569477950 | 42250 | 42200 | 42250 | 42200 | 188 |
| 268 | 20230907 | 140600 | 13561540800 | 42150 | 42250 | 42250 | 42150 | 400 |
| 269 | 20230907 | 140500 | 13544674050 | 42200 | 42200 | 42200 | 42200 | 278 |
| 270 | 20230907 | 140400 | 13532942450 | 42200 | 42200 | 42200 | 42150 | 307 |
| 271 | 20230907 | 140300 | 13519987450 | 42200 | 42250 | 42250 | 42150 | 1788 |
| 272 | 20230907 | 140200 | 13444561950 | 42300 | 42300 | 42300 | 42200 | 400 |
| 273 | 20230907 | 140100 | 13427669900 | 42300 | 42400 | 42400 | 42250 | 7271 |
| 274 | 20230907 | 140000 | 13120106000 | 42350 | 42400 | 42450 | 42350 | 407 |
| 275 | 20230907 | 135900 | 13102862550 | 42400 | 42450 | 42450 | 42400 | 492 |
| 276 | 20230907 | 135800 | 13081987450 | 42450 | 42450 | 42500 | 42450 | 111 |
| 277 | 20230907 | 135700 | 13077275450 | 42450 | 42400 | 42500 | 42400 | 208 |
| 278 | 20230907 | 135600 | 13068441600 | 42450 | 42450 | 42450 | 42400 | 52 |
| 279 | 20230907 | 135500 | 13066236400 | 42450 | 42400 | 42450 | 42400 | 213 |
| 280 | 20230907 | 135400 | 13057194750 | 42450 | 42450 | 42500 | 42400 | 73 |
| 281 | 20230907 | 135300 | 13054098600 | 42450 | 42400 | 42500 | 42350 | 536 |
| 282 | 20230907 | 135200 | 13031355000 | 42350 | 42350 | 42400 | 42350 | 301 |
| 283 | 20230907 | 135100 | 13018605150 | 42350 | 42350 | 42400 | 42350 | 1617 |
| 284 | 20230907 | 135000 | 12950109800 | 42350 | 42350 | 42400 | 42350 | 393 |
| 285 | 20230907 | 134900 | 12933465100 | 42400 | 42400 | 42400 | 42350 | 131 |
| 286 | 20230907 | 134800 | 12927916700 | 42400 | 42400 | 42400 | 42350 | 562 |
| 287 | 20230907 | 134700 | 12904088100 | 42400 | 42400 | 42400 | 42350 | 132 |
| 288 | 20230907 | 134600 | 12898491450 | 42400 | 42350 | 42400 | 42350 | 31 |
| 289 | 20230907 | 134500 | 12897177850 | 42400 | 42350 | 42400 | 42350 | 428 |
| 290 | 20230907 | 134400 | 12879051300 | 42400 | 42400 | 42400 | 42400 | 927 |
| 291 | 20230907 | 134300 | 12839746500 | 42400 | 42400 | 42400 | 42400 | 3 |
| 292 | 20230907 | 134200 | 12839619300 | 42450 | 42450 | 42450 | 42400 | 444 |
| 293 | 20230907 | 134100 | 12820788550 | 42350 | 42400 | 42450 | 42350 | 655 |
| 294 | 20230907 | 134000 | 12793015100 | 42450 | 42400 | 42450 | 42400 | 354 |
| 295 | 20230907 | 133900 | 12777995400 | 42400 | 42400 | 42400 | 42350 | 261 |
| 296 | 20230907 | 133800 | 12766934700 | 42350 | 42400 | 42400 | 42350 | 631 |
| 297 | 20230907 | 133700 | 12740183750 | 42350 | 42350 | 42400 | 42350 | 437 |
| 298 | 20230907 | 133600 | 12721676350 | 42400 | 42350 | 42450 | 42350 | 145 |
| 299 | 20230907 | 133500 | 12715532200 | 42400 | 42500 | 42500 | 42400 | 2700 |
| 300 | 20230907 | 133400 | 12601011700 | 42500 | 42500 | 42550 | 42500 | 310 |
| 301 | 20230907 | 133300 | 12587836150 | 42500 | 42500 | 42550 | 42500 | 51 |
| 302 | 20230907 | 133200 | 12585667150 | 42450 | 42500 | 42500 | 42400 | 139 |
| 303 | 20230907 | 133100 | 12579767200 | 42500 | 42450 | 42500 | 42400 | 2840 |
| 304 | 20230907 | 133000 | 12459219750 | 42450 | 42450 | 42450 | 42450 | 190 |
| 305 | 20230907 | 132900 | 12451154250 | 42450 | 42500 | 42550 | 42450 | 58 |
| 306 | 20230907 | 132800 | 12448689800 | 42500 | 42500 | 42500 | 42450 | 130 |
| 307 | 20230907 | 132700 | 12443164850 | 42550 | 42500 | 42550 | 42450 | 438 |
| 308 | 20230907 | 132600 | 12424571600 | 42450 | 42500 | 42550 | 42450 | 1015 |
| 309 | 20230907 | 132500 | 12381435700 | 42550 | 42600 | 42600 | 42550 | 386 |
| 310 | 20230907 | 132400 | 12365010900 | 42550 | 42550 | 42550 | 42550 | 72 |
| 311 | 20230907 | 132300 | 12361947300 | 42550 | 42550 | 42550 | 42550 | 70 |
| 312 | 20230907 | 132200 | 12358968800 | 42550 | 42500 | 42550 | 42500 | 124 |
| 313 | 20230907 | 132100 | 12353696700 | 42500 | 42500 | 42500 | 42500 | 260 |
| 314 | 20230907 | 132000 | 12342646700 | 42500 | 42600 | 42600 | 42500 | 22 |
| 315 | 20230907 | 131900 | 12341711600 | 42500 | 42550 | 42550 | 42500 | 2239 |
| 316 | 20230907 | 131800 | 12246542300 | 42550 | 42600 | 42600 | 42550 | 934 |
| 317 | 20230907 | 131700 | 12206791850 | 42600 | 42650 | 42650 | 42600 | 59 |
| 318 | 20230907 | 131600 | 12204278250 | 42600 | 42600 | 42650 | 42550 | 1353 |
| 319 | 20230907 | 131500 | 12146640650 | 42550 | 42600 | 42650 | 42550 | 266 |
| 320 | 20230907 | 131400 | 12135318150 | 42600 | 42600 | 42600 | 42550 | 829 |
| 321 | 20230907 | 131300 | 12100027700 | 42600 | 42650 | 42700 | 42600 | 1039 |
| 322 | 20230907 | 131200 | 12055744550 | 42700 | 42750 | 42750 | 42700 | 348 |
| 323 | 20230907 | 131100 | 12040884850 | 42750 | 42800 | 42800 | 42750 | 111 |
| 324 | 20230907 | 131000 | 12036138000 | 42750 | 42750 | 42750 | 42750 | 67 |
| 325 | 20230907 | 130900 | 12033273750 | 42750 | 42700 | 42750 | 42700 | 16 |
| 326 | 20230907 | 130800 | 12032590050 | 42750 | 42800 | 42800 | 42700 | 80 |
| 327 | 20230907 | 130700 | 12029171000 | 42650 | 42800 | 42800 | 42650 | 36 |
| 328 | 20230907 | 130600 | 12027635450 | 42700 | 42750 | 42800 | 42700 | 875 |
| 329 | 20230907 | 130500 | 11990256700 | 42850 | 42800 | 42850 | 42800 | 527 |
| 330 | 20230907 | 130400 | 11967700850 | 42800 | 42750 | 42800 | 42700 | 269 |
| 331 | 20230907 | 130300 | 11956200450 | 42750 | 42750 | 42750 | 42650 | 79 |
| 332 | 20230907 | 130200 | 11952826200 | 42750 | 42700 | 42750 | 42650 | 201 |
| 333 | 20230907 | 130100 | 11944243650 | 42700 | 42650 | 42700 | 42650 | 57 |
| 334 | 20230907 | 130000 | 11941811500 | 42650 | 42750 | 42750 | 42650 | 103 |
| 335 | 20230907 | 125900 | 11937417650 | 42700 | 42700 | 42700 | 42700 | 225 |
| 336 | 20230907 | 125800 | 11927810150 | 42700 | 42750 | 42750 | 42700 | 26 |
| 337 | 20230907 | 125700 | 11926699750 | 42750 | 42700 | 42750 | 42700 | 68 |
| 338 | 20230907 | 125600 | 11923795450 | 42700 | 42650 | 42700 | 42650 | 716 |
| 339 | 20230907 | 125500 | 11893248000 | 42650 | 42650 | 42700 | 42650 | 97 |
| 340 | 20230907 | 125400 | 11889110900 | 42700 | 42650 | 42700 | 42650 | 9 |
| 341 | 20230907 | 125300 | 11888726950 | 42650 | 42650 | 42650 | 42650 | 117 |
| 342 | 20230907 | 125200 | 11883736900 | 42700 | 42700 | 42700 | 42650 | 8 |
| 343 | 20230907 | 125100 | 11883395400 | 42700 | 42650 | 42700 | 42650 | 64 |
| 344 | 20230907 | 125000 | 11880664700 | 42650 | 42550 | 42650 | 42500 | 651 |
| 345 | 20230907 | 124900 | 11852965050 | 42550 | 42550 | 42550 | 42550 | 43 |
| 346 | 20230907 | 124800 | 11851135400 | 42550 | 42600 | 42600 | 42550 | 600 |
| 347 | 20230907 | 124700 | 11825600500 | 42650 | 42650 | 42650 | 42600 | 318 |
| 348 | 20230907 | 124600 | 11812053150 | 42600 | 42850 | 42850 | 42600 | 1105 |
| 349 | 20230907 | 124500 | 11764876500 | 42850 | 42800 | 42850 | 42800 | 72 |
| 350 | 20230907 | 124400 | 11761793450 | 42750 | 42700 | 42750 | 42700 | 147 |
| 351 | 20230907 | 124300 | 11755510500 | 42700 | 42750 | 42750 | 42700 | 15 |
| 352 | 20230907 | 124200 | 11754869650 | 42700 | 42650 | 42750 | 42650 | 53 |
| 353 | 20230907 | 124100 | 11752606450 | 42650 | 42750 | 42900 | 42650 | 334 |
| 354 | 20230907 | 124000 | 11738340050 | 42750 | 42750 | 42750 | 42700 | 249 |
| 355 | 20230907 | 123900 | 11727696100 | 42750 | 42800 | 42850 | 42750 | 195 |
| 356 | 20230907 | 123800 | 11719342150 | 42850 | 42800 | 42850 | 42800 | 264 |
| 357 | 20230907 | 123700 | 11708041950 | 42850 | 42800 | 42850 | 42800 | 48 |
| 358 | 20230907 | 123600 | 11705986900 | 42800 | 42700 | 42800 | 42700 | 129 |
| 359 | 20230907 | 123500 | 11700478300 | 42700 | 42750 | 42800 | 42650 | 76 |
| 360 | 20230907 | 123400 | 11697229650 | 42750 | 42700 | 42750 | 42700 | 817 |
| 361 | 20230907 | 123300 | 11662336300 | 42650 | 42650 | 42700 | 42650 | 111 |
| 362 | 20230907 | 123200 | 11657601350 | 42650 | 42650 | 42650 | 42650 | 35 |
| 363 | 20230907 | 123100 | 11656108600 | 42650 | 42650 | 42650 | 42650 | 684 |
| 364 | 20230907 | 123000 | 11626936000 | 42650 | 42700 | 42700 | 42650 | 475 |
| 365 | 20230907 | 122900 | 11606670250 | 42700 | 42700 | 42750 | 42650 | 179 |
| 366 | 20230907 | 122800 | 11599027500 | 42700 | 42700 | 42700 | 42700 | 221 |
| 367 | 20230907 | 122700 | 11589590800 | 42750 | 42750 | 42750 | 42550 | 48 |
| 368 | 20230907 | 122600 | 11587539200 | 42750 | 42550 | 42750 | 42550 | 140 |
| 369 | 20230907 | 122500 | 11581562000 | 42550 | 42750 | 42750 | 42500 | 1133 |
| 370 | 20230907 | 122400 | 11533337750 | 42750 | 42700 | 42750 | 42650 | 1093 |
| 371 | 20230907 | 122300 | 11486699900 | 42700 | 42750 | 42800 | 42700 | 262 |
| 372 | 20230907 | 122200 | 11475507400 | 42800 | 42750 | 42800 | 42700 | 380 |
| 373 | 20230907 | 122100 | 11459279050 | 42700 | 42850 | 42850 | 42700 | 566 |
| 374 | 20230907 | 122000 | 11435101850 | 42850 | 42700 | 42850 | 42700 | 339 |
| 375 | 20230907 | 121900 | 11420610450 | 42800 | 42750 | 42850 | 42750 | 395 |
| 376 | 20230907 | 121800 | 11403723950 | 42750 | 42750 | 42900 | 42700 | 192 |
| 377 | 20230907 | 121700 | 11395502800 | 42950 | 42850 | 42950 | 42750 | 582 |
| 378 | 20230907 | 121600 | 11370547450 | 42850 | 42700 | 42900 | 42700 | 214 |
| 379 | 20230907 | 121500 | 11361407950 | 42800 | 42800 | 42800 | 42700 | 595 |
| 380 | 20230907 | 121400 | 11335946950 | 42750 | 42750 | 42800 | 42750 | 710 |
| 381 | 20230907 | 121300 | 11305561600 | 42750 | 42700 | 42800 | 42700 | 605 |
| 382 | 20230907 | 121200 | 11279700050 | 42700 | 42500 | 42700 | 42500 | 344 |
| 383 | 20230907 | 121100 | 11265046500 | 42500 | 42550 | 42550 | 42500 | 233 |
| 384 | 20230907 | 121000 | 11255134500 | 42450 | 42500 | 42500 | 42450 | 399 |
| 385 | 20230907 | 120900 | 11238178650 | 42550 | 42550 | 42550 | 42500 | 46 |
| 386 | 20230907 | 120800 | 11236221500 | 42600 | 42400 | 42600 | 42400 | 628 |
| 387 | 20230907 | 120700 | 11209584550 | 42450 | 42550 | 42550 | 42400 | 1696 |
| 388 | 20230907 | 120600 | 11137565100 | 42550 | 42600 | 42600 | 42500 | 121 |
| 389 | 20230907 | 120500 | 11132416900 | 42600 | 42450 | 42600 | 42450 | 2403 |
| 390 | 20230907 | 120400 | 11030330450 | 42500 | 42550 | 42550 | 42500 | 594 |
| 391 | 20230907 | 120300 | 11005083950 | 42500 | 42550 | 42550 | 42500 | 6582 |
| 392 | 20230907 | 120200 | 10725162950 | 42600 | 42650 | 42750 | 42550 | 1750 |
| 393 | 20230907 | 120100 | 10650584400 | 42750 | 42650 | 42750 | 42600 | 1170 |
| 394 | 20230907 | 120000 | 10600697550 | 42700 | 42700 | 42700 | 42650 | 1513 |
| 395 | 20230907 | 115900 | 10536145600 | 42700 | 42700 | 42750 | 42700 | 259 |
| 396 | 20230907 | 115800 | 10525078450 | 42750 | 42700 | 42750 | 42650 | 905 |
| 397 | 20230907 | 115700 | 10486450050 | 42700 | 42700 | 42750 | 42650 | 859 |
| 398 | 20230907 | 115600 | 10449788700 | 42700 | 42800 | 42800 | 42700 | 4709 |
| 399 | 20230907 | 115500 | 10248335100 | 42800 | 42900 | 42900 | 42800 | 3735 |
| 400 | 20230907 | 115400 | 10088290200 | 42950 | 42900 | 42950 | 42900 | 145 |
| 401 | 20230907 | 115300 | 10082068600 | 42900 | 42950 | 42950 | 42900 | 152 |
| 402 | 20230907 | 115200 | 10075547000 | 43000 | 42950 | 43000 | 42900 | 61 |
| 403 | 20230907 | 115100 | 10072928050 | 42950 | 42900 | 43000 | 42900 | 145 |
| 404 | 20230907 | 115000 | 10066699450 | 42900 | 42950 | 42950 | 42900 | 66 |
| 405 | 20230907 | 114900 | 10063867800 | 42900 | 42900 | 42900 | 42900 | 267 |
| 406 | 20230907 | 114800 | 10052413500 | 42900 | 42900 | 42900 | 42900 | 65 |
| 407 | 20230907 | 114700 | 10049625000 | 42850 | 42850 | 42950 | 42850 | 254 |
| 408 | 20230907 | 114600 | 10038724800 | 42900 | 42950 | 42950 | 42850 | 807 |
| 409 | 20230907 | 114500 | 10004103500 | 42950 | 42950 | 42950 | 42900 | 137 |
| 410 | 20230907 | 114400 | 9998220700 | 42950 | 42950 | 42950 | 42950 | 610 |
| 411 | 20230907 | 114300 | 9972021200 | 42950 | 42900 | 42950 | 42850 | 123 |
| 412 | 20230907 | 114200 | 9966744900 | 42900 | 42900 | 42950 | 42900 | 118 |
| 413 | 20230907 | 114100 | 9961682250 | 42950 | 42850 | 42950 | 42850 | 254 |
| 414 | 20230907 | 114000 | 9950784150 | 42850 | 42900 | 42950 | 42850 | 1662 |
| 415 | 20230907 | 113900 | 9879487450 | 42950 | 42950 | 42950 | 42950 | 288 |
| 416 | 20230907 | 113800 | 9867117850 | 42950 | 42950 | 42950 | 42950 | 28 |
| 417 | 20230907 | 113700 | 9865915250 | 42950 | 42950 | 43000 | 42950 | 73 |
| 418 | 20230907 | 113600 | 9862778900 | 43000 | 42950 | 43000 | 42950 | 347 |
| 419 | 20230907 | 113500 | 9847872350 | 43000 | 43000 | 43000 | 42950 | 57 |
| 420 | 20230907 | 113400 | 9845423600 | 42950 | 42950 | 43000 | 42950 | 58 |
| 421 | 20230907 | 113300 | 9842931600 | 42950 | 42900 | 42950 | 42900 | 141 |
| 422 | 20230907 | 113200 | 9836876600 | 42900 | 42900 | 43000 | 42900 | 32 |
| 423 | 20230907 | 113100 | 9835503600 | 42900 | 42950 | 42950 | 42900 | 499 |
| 424 | 20230907 | 113000 | 9814087650 | 42950 | 42950 | 43000 | 42950 | 148 |
| 425 | 20230907 | 112900 | 9807730800 | 43000 | 42900 | 43000 | 42900 | 181 |
| 426 | 20230907 | 112800 | 9799963300 | 42900 | 43000 | 43000 | 42900 | 163 |
| 427 | 20230907 | 112700 | 9792961500 | 42950 | 42950 | 43000 | 42950 | 312 |
| 428 | 20230907 | 112600 | 9779546100 | 42950 | 43000 | 43000 | 42950 | 24 |
| 429 | 20230907 | 112500 | 9778514800 | 43000 | 42950 | 43000 | 42950 | 45 |
| 430 | 20230907 | 112400 | 9776581800 | 42950 | 42950 | 43000 | 42950 | 120 |
| 431 | 20230907 | 112300 | 9771422250 | 42950 | 42950 | 42950 | 42950 | 51 |
| 432 | 20230907 | 112200 | 9769231800 | 42950 | 42950 | 43000 | 42950 | 93 |
| 433 | 20230907 | 112100 | 9765235200 | 42950 | 42950 | 43000 | 42950 | 94 |
| 434 | 20230907 | 112000 | 9761195600 | 42950 | 42900 | 43000 | 42900 | 26 |
| 435 | 20230907 | 111900 | 9760079700 | 42900 | 42850 | 42900 | 42850 | 360 |
| 436 | 20230907 | 111800 | 9744636200 | 42900 | 42850 | 42900 | 42850 | 61 |
| 437 | 20230907 | 111700 | 9742021350 | 42850 | 42900 | 42900 | 42850 | 217 |
| 438 | 20230907 | 111600 | 9732721600 | 42900 | 42900 | 42900 | 42850 | 739 |
| 439 | 20230907 | 111500 | 9701032100 | 42900 | 42850 | 42900 | 42850 | 877 |
| 440 | 20230907 | 111400 | 9663443750 | 42850 | 42850 | 42900 | 42850 | 601 |
| 441 | 20230907 | 111300 | 9637690700 | 42850 | 42900 | 42900 | 42800 | 2781 |
| 442 | 20230907 | 111200 | 9518521450 | 42900 | 42950 | 42950 | 42850 | 1514 |
| 443 | 20230907 | 111100 | 9453576150 | 42950 | 43000 | 43050 | 42950 | 88 |
| 444 | 20230907 | 111000 | 9449790700 | 42950 | 42950 | 42950 | 42950 | 85 |
| 445 | 20230907 | 110900 | 9446139950 | 42950 | 42900 | 43000 | 42900 | 481 |
| 446 | 20230907 | 110800 | 9425486250 | 42900 | 43050 | 43050 | 42900 | 839 |
| 447 | 20230907 | 110700 | 9389451650 | 42950 | 42950 | 43050 | 42950 | 491 |
| 448 | 20230907 | 110600 | 9368344800 | 43000 | 43000 | 43000 | 42850 | 4505 |
| 449 | 20230907 | 110500 | 9174996600 | 43050 | 42950 | 43050 | 42950 | 189 |
| 450 | 20230907 | 110400 | 9166863200 | 43050 | 43000 | 43050 | 42950 | 316 |
| 451 | 20230907 | 110300 | 9153276100 | 43000 | 43000 | 43000 | 43000 | 156 |
| 452 | 20230907 | 110200 | 9146568100 | 42950 | 42950 | 42950 | 42900 | 151 |
| 453 | 20230907 | 110100 | 9140082900 | 42950 | 42950 | 43000 | 42900 | 1692 |
| 454 | 20230907 | 110000 | 9067434700 | 43000 | 43000 | 43000 | 42950 | 534 |
| 455 | 20230907 | 105900 | 9044478000 | 43000 | 42950 | 43050 | 42950 | 351 |
| 456 | 20230907 | 105800 | 9029381100 | 42950 | 43000 | 43050 | 42950 | 472 |
| 457 | 20230907 | 105700 | 9009087450 | 43000 | 43000 | 43000 | 43000 | 305 |
| 458 | 20230907 | 105600 | 8995972450 | 43000 | 43100 | 43100 | 42950 | 1119 |
| 459 | 20230907 | 105500 | 8947829650 | 43100 | 43200 | 43200 | 43050 | 91 |
| 460 | 20230907 | 105400 | 8943908400 | 43050 | 43000 | 43050 | 43000 | 240 |
| 461 | 20230907 | 105300 | 8933577100 | 43000 | 42950 | 43000 | 42950 | 244 |
| 462 | 20230907 | 105200 | 8923086350 | 42950 | 42950 | 43000 | 42900 | 141 |
| 463 | 20230907 | 105100 | 8917028950 | 42950 | 42950 | 42950 | 42900 | 390 |
| 464 | 20230907 | 105000 | 8900283450 | 42950 | 42950 | 42950 | 42900 | 237 |
| 465 | 20230907 | 104900 | 8890114600 | 42950 | 42950 | 43000 | 42950 | 201 |
| 466 | 20230907 | 104800 | 8881478850 | 43000 | 43000 | 43000 | 42900 | 142 |
| 467 | 20230907 | 104700 | 8875376900 | 42900 | 43000 | 43000 | 42900 | 1822 |
| 468 | 20230907 | 104600 | 8797109250 | 43050 | 43000 | 43050 | 43000 | 154 |
| 469 | 20230907 | 104500 | 8790485600 | 43000 | 43150 | 43150 | 43000 | 1167 |
| 470 | 20230907 | 104400 | 8740220400 | 43200 | 43200 | 43200 | 43100 | 257 |
| 471 | 20230907 | 104300 | 8729137200 | 43200 | 43200 | 43250 | 43100 | 781 |
| 472 | 20230907 | 104200 | 8695400350 | 43250 | 43100 | 43250 | 43100 | 289 |
| 473 | 20230907 | 104100 | 8682920350 | 43050 | 43050 | 43050 | 43000 | 286 |
| 474 | 20230907 | 104000 | 8670610750 | 43050 | 43000 | 43050 | 43000 | 196 |
| 475 | 20230907 | 103900 | 8662182250 | 43000 | 43000 | 43050 | 43000 | 411 |
| 476 | 20230907 | 103800 | 8644498400 | 43000 | 42950 | 43000 | 42950 | 643 |
| 477 | 20230907 | 103700 | 8616864250 | 43000 | 42950 | 43000 | 42850 | 3376 |
| 478 | 20230907 | 103600 | 8472005950 | 42950 | 43050 | 43050 | 42950 | 5790 |
| 479 | 20230907 | 103500 | 8223032300 | 43050 | 43100 | 43100 | 43000 | 3694 |
| 480 | 20230907 | 103400 | 8063988000 | 43100 | 43100 | 43100 | 43050 | 1277 |
| 481 | 20230907 | 103300 | 8008950200 | 43100 | 43100 | 43100 | 43100 | 198 |
| 482 | 20230907 | 103200 | 8000416400 | 43100 | 43200 | 43200 | 43100 | 884 |
| 483 | 20230907 | 103100 | 7962280750 | 43250 | 43200 | 43250 | 43150 | 198 |
| 484 | 20230907 | 103000 | 7953724900 | 43250 | 43150 | 43300 | 43150 | 163 |
| 485 | 20230907 | 102900 | 7946684600 | 43150 | 43200 | 43200 | 43100 | 799 |
| 486 | 20230907 | 102800 | 7912203500 | 43150 | 43100 | 43150 | 43100 | 317 |
| 487 | 20230907 | 102700 | 7898534850 | 43100 | 43200 | 43200 | 43100 | 721 |
| 488 | 20230907 | 102600 | 7867421850 | 43150 | 43100 | 43200 | 43050 | 2475 |
| 489 | 20230907 | 102500 | 7760664700 | 43150 | 43200 | 43250 | 43150 | 1963 |
| 490 | 20230907 | 102400 | 7675881000 | 43200 | 43450 | 43450 | 43200 | 2692 |
| 491 | 20230907 | 102300 | 7559249300 | 43450 | 43450 | 43500 | 43400 | 1392 |
| 492 | 20230907 | 102200 | 7498756150 | 43400 | 43350 | 43450 | 43350 | 568 |
| 493 | 20230907 | 102100 | 7474105150 | 43350 | 43400 | 43450 | 43350 | 458 |
| 494 | 20230907 | 102000 | 7454233150 | 43400 | 43400 | 43400 | 43300 | 1631 |
| 495 | 20230907 | 101900 | 7383538550 | 43400 | 43400 | 43450 | 43350 | 386 |
| 496 | 20230907 | 101800 | 7366782950 | 43400 | 43350 | 43400 | 43350 | 941 |
| 497 | 20230907 | 101700 | 7325980400 | 43350 | 43400 | 43400 | 43350 | 1304 |
| 498 | 20230907 | 101600 | 7269427500 | 43500 | 43450 | 43500 | 43300 | 1807 |
| 499 | 20230907 | 101500 | 7191027500 | 43450 | 43650 | 43700 | 43450 | 2449 |
| 500 | 20230907 | 101400 | 7084440350 | 43650 | 43700 | 43750 | 43650 | 269 |
| 501 | 20230907 | 101300 | 7072689150 | 43650 | 43650 | 43650 | 43600 | 643 |
| 502 | 20230907 | 101200 | 7044632850 | 43650 | 43750 | 43750 | 43600 | 957 |
| 503 | 20230907 | 101100 | 7002836850 | 43750 | 43800 | 43850 | 43700 | 80 |
| 504 | 20230907 | 101000 | 6999335350 | 43700 | 44000 | 44000 | 43700 | 2991 |
| 505 | 20230907 | 100900 | 6868074000 | 44000 | 44000 | 44050 | 43900 | 1263 |
| 506 | 20230907 | 100800 | 6812474700 | 43950 | 44000 | 44000 | 43950 | 209 |
| 507 | 20230907 | 100700 | 6803278850 | 43950 | 43950 | 44000 | 43900 | 678 |
| 508 | 20230907 | 100600 | 6773474000 | 44000 | 44050 | 44050 | 44000 | 656 |
| 509 | 20230907 | 100500 | 6744579700 | 44050 | 44000 | 44100 | 43850 | 642 |
| 510 | 20230907 | 100400 | 6716331600 | 44100 | 44000 | 44100 | 44000 | 755 |
| 511 | 20230907 | 100300 | 6683078450 | 43900 | 43700 | 44000 | 43700 | 2076 |
| 512 | 20230907 | 100200 | 6591809000 | 43650 | 43350 | 43850 | 43300 | 1236 |
| 513 | 20230907 | 100100 | 6538019550 | 43700 | 43900 | 43900 | 43300 | 12048 |
| 514 | 20230907 | 100000 | 6015503550 | 43900 | 43750 | 43900 | 43650 | 1638 |
| 515 | 20230907 | 095900 | 5943823450 | 43700 | 43850 | 43850 | 43700 | 2200 |
| 516 | 20230907 | 095800 | 5847593200 | 43850 | 43850 | 43900 | 43750 | 3081 |
| 517 | 20230907 | 095700 | 5712573650 | 43900 | 44000 | 44000 | 43900 | 264 |
| 518 | 20230907 | 095600 | 5700975450 | 44100 | 43950 | 44100 | 43900 | 2522 |
| 519 | 20230907 | 095500 | 5589997700 | 43950 | 43800 | 43950 | 43800 | 2634 |
| 520 | 20230907 | 095400 | 5474476300 | 43800 | 43750 | 43850 | 43600 | 4632 |
| 521 | 20230907 | 095300 | 5271961750 | 43700 | 43800 | 43900 | 43650 | 3538 |
| 522 | 20230907 | 095200 | 5117187800 | 43800 | 43900 | 43950 | 43800 | 3729 |
| 523 | 20230907 | 095100 | 4953623950 | 43950 | 43950 | 43950 | 43900 | 568 |
| 524 | 20230907 | 095000 | 4928675350 | 43950 | 43950 | 44000 | 43950 | 787 |
| 525 | 20230907 | 094900 | 4894084900 | 43900 | 44050 | 44050 | 43900 | 2950 |
| 526 | 20230907 | 094800 | 4764380200 | 44050 | 44300 | 44350 | 44050 | 3264 |
| 527 | 20230907 | 094700 | 4620338600 | 44300 | 44350 | 44350 | 44250 | 1541 |
| 528 | 20230907 | 094600 | 4552037700 | 44350 | 44200 | 44400 | 44200 | 2640 |
| 529 | 20230907 | 094500 | 4435076950 | 44200 | 44200 | 44200 | 44150 | 539 |
| 530 | 20230907 | 094400 | 4411254200 | 44200 | 44150 | 44300 | 44100 | 1216 |
| 531 | 20230907 | 094300 | 4357485900 | 44150 | 44050 | 44150 | 44000 | 1841 |
| 532 | 20230907 | 094200 | 4276387650 | 44100 | 44150 | 44150 | 44100 | 765 |
| 533 | 20230907 | 094100 | 4242643350 | 44150 | 44250 | 44250 | 44150 | 1200 |
| 534 | 20230907 | 094000 | 4189616100 | 44300 | 44350 | 44350 | 44200 | 1855 |
| 535 | 20230907 | 093900 | 4107465550 | 44350 | 44450 | 44450 | 44350 | 1414 |
| 536 | 20230907 | 093800 | 4044718150 | 44450 | 44250 | 44450 | 44250 | 6651 |
| 537 | 20230907 | 093700 | 3749981300 | 44250 | 44200 | 44300 | 44200 | 1859 |
| 538 | 20230907 | 093600 | 3667730650 | 44250 | 44200 | 44250 | 44150 | 2033 |
| 539 | 20230907 | 093500 | 3577867850 | 44200 | 44300 | 44300 | 44150 | 3077 |
| 540 | 20230907 | 093400 | 3441804150 | 44250 | 44300 | 44300 | 44250 | 1569 |
| 541 | 20230907 | 093300 | 3372352100 | 44300 | 44200 | 44450 | 44200 | 5824 |
| 542 | 20230907 | 093200 | 3114101800 | 44200 | 44200 | 44200 | 44150 | 1373 |
| 543 | 20230907 | 093100 | 3053424550 | 44100 | 44050 | 44150 | 44050 | 1642 |
| 544 | 20230907 | 093000 | 2981024300 | 44000 | 44000 | 44050 | 43950 | 860 |
| 545 | 20230907 | 092900 | 2943191250 | 44000 | 44000 | 44050 | 43950 | 863 |
| 546 | 20230907 | 092800 | 2905221800 | 44000 | 43850 | 44000 | 43800 | 1521 |
| 547 | 20230907 | 092700 | 2838478800 | 43800 | 43900 | 43900 | 43800 | 1981 |
| 548 | 20230907 | 092600 | 2751595500 | 44000 | 43950 | 44000 | 43900 | 657 |
| 549 | 20230907 | 092500 | 2722715800 | 43950 | 44100 | 44150 | 43900 | 1369 |
| 550 | 20230907 | 092400 | 2662470650 | 44100 | 44100 | 44200 | 44050 | 2030 |
| 551 | 20230907 | 092300 | 2572903250 | 44000 | 44100 | 44150 | 43900 | 2955 |
| 552 | 20230907 | 092200 | 2442846500 | 44100 | 44100 | 44200 | 44050 | 2950 |
| 553 | 20230907 | 092100 | 2312738650 | 44150 | 44350 | 44350 | 44050 | 5063 |
| 554 | 20230907 | 092000 | 2088951800 | 44350 | 44300 | 44450 | 44200 | 4085 |
| 555 | 20230907 | 091900 | 1907843650 | 44300 | 44100 | 44350 | 44050 | 6297 |
| 556 | 20230907 | 091800 | 1629342050 | 44100 | 43900 | 44100 | 43800 | 2776 |
| 557 | 20230907 | 091700 | 1507255100 | 43900 | 43800 | 43950 | 43750 | 3102 |
| 558 | 20230907 | 091600 | 1371219700 | 43800 | 43700 | 43850 | 43700 | 2056 |
| 559 | 20230907 | 091500 | 1281145600 | 43750 | 43500 | 43750 | 43350 | 4666 |
| 560 | 20230907 | 091400 | 1077778900 | 43350 | 43400 | 43550 | 43350 | 647 |
| 561 | 20230907 | 091300 | 1049694250 | 43550 | 43450 | 43550 | 43350 | 2229 |
| 562 | 20230907 | 091200 | 952754850 | 43450 | 43100 | 43450 | 43100 | 1358 |
| 563 | 20230907 | 091100 | 893863750 | 43100 | 43150 | 43350 | 43050 | 1034 |
| 564 | 20230907 | 091000 | 849217400 | 43150 | 43200 | 43200 | 43100 | 1026 |
| 565 | 20230907 | 090900 | 804970700 | 43200 | 43250 | 43250 | 43200 | 530 |
| 566 | 20230907 | 090800 | 782074400 | 43250 | 43450 | 43450 | 43250 | 1383 |
| 567 | 20230907 | 090700 | 722152000 | 43450 | 43400 | 43500 | 43300 | 600 |
| 568 | 20230907 | 090600 | 696118250 | 43350 | 43350 | 43600 | 43350 | 2661 |
| 569 | 20230907 | 090500 | 580338700 | 43400 | 43250 | 43400 | 43150 | 1942 |
| 570 | 20230907 | 090400 | 496250050 | 43150 | 43400 | 43500 | 43150 | 1195 |
| 571 | 20230907 | 090300 | 444531950 | 43400 | 43150 | 43600 | 43150 | 3883 |
| 572 | 20230907 | 090200 | 275841650 | 43150 | 42900 | 43150 | 42900 | 871 |
| 573 | 20230907 | 090100 | 238438950 | 42900 | 43000 | 43000 | 42800 | 2094 |
| 574 | 20230907 | 090000 | 148593700 | 43000 | 43000 | 43000 | 42950 | 2566 |