31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 3 | 20230908 | 183100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230908 | 183000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230908 | 182900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230908 | 182800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230908 | 182700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230908 | 182600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230908 | 182500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230908 | 182400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230908 | 182300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230908 | 182200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230908 | 182100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230908 | 182000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230908 | 181900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230908 | 181800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230908 | 181700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230908 | 181600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230908 | 181500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230908 | 181400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230908 | 181300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230908 | 181200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230908 | 181100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230908 | 181000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230908 | 180900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230908 | 180800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230908 | 180700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230908 | 180600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230908 | 180500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230908 | 180400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230908 | 180300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230908 | 180200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 33 | 20230908 | 180100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230908 | 180000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230908 | 175900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230908 | 175800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230908 | 175700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230908 | 175600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230908 | 175500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230908 | 175400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230908 | 175300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230908 | 175200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230908 | 175100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230908 | 175000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230908 | 174900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230908 | 174800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230908 | 174700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230908 | 174600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230908 | 174500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230908 | 174400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230908 | 174300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230908 | 174200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230908 | 174100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230908 | 174000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230908 | 173900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230908 | 173800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230908 | 173700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230908 | 173600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230908 | 173500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230908 | 173400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230908 | 173300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230908 | 173200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 63 | 20230908 | 173100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230908 | 173000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230908 | 172900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230908 | 172800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230908 | 172700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230908 | 172600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230908 | 172500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230908 | 172400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230908 | 172300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230908 | 172200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230908 | 172100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230908 | 172000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230908 | 171900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230908 | 171800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230908 | 171700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230908 | 171600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230908 | 171500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230908 | 171400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230908 | 171300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230908 | 171200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230908 | 171100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230908 | 171000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230908 | 170900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230908 | 170800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230908 | 170700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230908 | 170600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230908 | 170500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230908 | 170400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230908 | 170300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230908 | 170200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 93 | 20230908 | 170100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230908 | 170000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230908 | 165900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230908 | 165800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230908 | 165700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230908 | 165600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230908 | 165500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230908 | 165400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230908 | 165300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230908 | 165200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230908 | 165100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230908 | 165000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230908 | 164900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230908 | 164800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230908 | 164700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230908 | 164600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230908 | 164500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230908 | 164400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230908 | 164300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230908 | 164200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230908 | 164100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230908 | 164000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230908 | 163900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230908 | 163800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230908 | 163700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230908 | 163600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230908 | 163500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230908 | 163400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230908 | 163300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230908 | 163200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 123 | 20230908 | 163100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230908 | 163000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230908 | 162900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230908 | 162800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230908 | 162700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230908 | 162600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230908 | 162500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230908 | 162400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230908 | 162300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230908 | 162200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230908 | 162100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230908 | 162000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230908 | 161900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230908 | 161800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230908 | 161700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230908 | 161600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230908 | 161500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230908 | 161400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230908 | 161300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230908 | 161200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230908 | 161100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230908 | 161000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230908 | 160900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230908 | 160800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230908 | 160700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230908 | 160600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230908 | 160500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230908 | 160400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230908 | 160300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230908 | 160200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 153 | 20230908 | 160100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230908 | 160000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230908 | 155900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230908 | 155800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230908 | 155700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230908 | 155600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230908 | 155500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230908 | 155400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230908 | 155300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230908 | 155200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230908 | 155100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230908 | 155000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230908 | 154900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230908 | 154800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230908 | 154700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230908 | 154600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230908 | 154500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230908 | 154400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230908 | 154300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230908 | 154200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230908 | 154100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230908 | 154000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230908 | 153900 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230908 | 153800 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230908 | 153700 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230908 | 153600 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230908 | 153500 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230908 | 153400 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230908 | 153300 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230908 | 153200 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 183 | 20230908 | 153100 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230908 | 153000 | 11073446750 | 43650 | 43650 | 43650 | 43650 | 5253 |
| 185 | 20230908 | 152900 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230908 | 152800 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230908 | 152700 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230908 | 152600 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230908 | 152500 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230908 | 152400 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230908 | 152300 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230908 | 152200 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230908 | 152100 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230908 | 152000 | 10844153300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230908 | 151900 | 10844153300 | 43750 | 43750 | 43750 | 43700 | 341 |
| 196 | 20230908 | 151800 | 10829244750 | 43750 | 43700 | 43750 | 43700 | 440 |
| 197 | 20230908 | 151700 | 10810015250 | 43700 | 43650 | 43750 | 43650 | 819 |
| 198 | 20230908 | 151600 | 10774228200 | 43650 | 43650 | 43700 | 43650 | 188 |
| 199 | 20230908 | 151500 | 10766015050 | 43650 | 43750 | 43750 | 43650 | 320 |
| 200 | 20230908 | 151400 | 10752022900 | 43750 | 43750 | 43750 | 43700 | 143 |
| 201 | 20230908 | 151300 | 10745767000 | 43700 | 43750 | 43800 | 43700 | 216 |
| 202 | 20230908 | 151200 | 10736324300 | 43750 | 43800 | 43800 | 43750 | 627 |
| 203 | 20230908 | 151100 | 10708892500 | 43800 | 43750 | 43800 | 43750 | 356 |
| 204 | 20230908 | 151000 | 10693312450 | 43750 | 43600 | 43800 | 43600 | 1681 |
| 205 | 20230908 | 150900 | 10619778900 | 43600 | 43600 | 43750 | 43600 | 2245 |
| 206 | 20230908 | 150800 | 10521735700 | 43600 | 43650 | 43650 | 43600 | 650 |
| 207 | 20230908 | 150700 | 10493386750 | 43600 | 43650 | 43650 | 43550 | 22 |
| 208 | 20230908 | 150600 | 10492427650 | 43400 | 43500 | 43650 | 43400 | 1518 |
| 209 | 20230908 | 150500 | 10426386450 | 43550 | 43450 | 43550 | 43450 | 22 |
| 210 | 20230908 | 150400 | 10425428750 | 43450 | 43550 | 43550 | 43450 | 15 |
| 211 | 20230908 | 150300 | 10424775700 | 43450 | 43650 | 43650 | 43450 | 1273 |
| 212 | 20230908 | 150200 | 10369355650 | 43600 | 43650 | 43650 | 43600 | 185 |
| 213 | 20230908 | 150100 | 10361280500 | 43700 | 43700 | 43750 | 43650 | 2168 |
| 214 | 20230908 | 150000 | 10266530750 | 43700 | 43500 | 43700 | 43450 | 6212 |
| 215 | 20230908 | 145900 | 9995822250 | 43500 | 43500 | 43550 | 43500 | 397 |
| 216 | 20230908 | 145800 | 9978547300 | 43500 | 43550 | 43550 | 43500 | 163 |
| 217 | 20230908 | 145700 | 9971455450 | 43500 | 43550 | 43550 | 43500 | 336 |
| 218 | 20230908 | 145600 | 9956839250 | 43550 | 43550 | 43550 | 43500 | 14 |
| 219 | 20230908 | 145500 | 9956229600 | 43550 | 43550 | 43550 | 43500 | 393 |
| 220 | 20230908 | 145400 | 9939131250 | 43550 | 43500 | 43550 | 43500 | 199 |
| 221 | 20230908 | 145300 | 9930470050 | 43550 | 43500 | 43550 | 43500 | 200 |
| 222 | 20230908 | 145200 | 9921760900 | 43500 | 43500 | 43500 | 43500 | 388 |
| 223 | 20230908 | 145100 | 9904882900 | 43500 | 43500 | 43550 | 43500 | 334 |
| 224 | 20230908 | 145000 | 9890349900 | 43500 | 43550 | 43550 | 43500 | 68 |
| 225 | 20230908 | 144900 | 9887388650 | 43550 | 43550 | 43550 | 43500 | 69 |
| 226 | 20230908 | 144800 | 9884385550 | 43500 | 43500 | 43550 | 43500 | 325 |
| 227 | 20230908 | 144700 | 9870240950 | 43550 | 43550 | 43550 | 43500 | 329 |
| 228 | 20230908 | 144600 | 9855916150 | 43550 | 43550 | 43550 | 43500 | 102 |
| 229 | 20230908 | 144500 | 9851477800 | 43500 | 43500 | 43550 | 43500 | 39 |
| 230 | 20230908 | 144400 | 9849781200 | 43500 | 43500 | 43500 | 43500 | 188 |
| 231 | 20230908 | 144300 | 9841603200 | 43500 | 43500 | 43550 | 43500 | 607 |
| 232 | 20230908 | 144200 | 9815198050 | 43500 | 43500 | 43550 | 43500 | 231 |
| 233 | 20230908 | 144100 | 9805149150 | 43500 | 43450 | 43550 | 43450 | 127 |
| 234 | 20230908 | 144000 | 9799624300 | 43500 | 43500 | 43500 | 43500 | 677 |
| 235 | 20230908 | 143900 | 9770174800 | 43500 | 43450 | 43500 | 43400 | 730 |
| 236 | 20230908 | 143800 | 9738423400 | 43450 | 43450 | 43500 | 43300 | 229 |
| 237 | 20230908 | 143700 | 9728470350 | 43450 | 43250 | 43500 | 43250 | 463 |
| 238 | 20230908 | 143600 | 9708358100 | 43450 | 43450 | 43450 | 43250 | 9 |
| 239 | 20230908 | 143500 | 9707967450 | 43450 | 43450 | 43450 | 43200 | 142 |
| 240 | 20230908 | 143400 | 9701805550 | 43450 | 43500 | 43500 | 43450 | 206 |
| 241 | 20230908 | 143300 | 9692844650 | 43200 | 43450 | 43500 | 43200 | 2465 |
| 242 | 20230908 | 143200 | 9585924650 | 43450 | 43350 | 43450 | 43350 | 317 |
| 243 | 20230908 | 143100 | 9572155350 | 43300 | 43400 | 43400 | 43300 | 188 |
| 244 | 20230908 | 143000 | 9563996350 | 43400 | 43400 | 43450 | 43400 | 4 |
| 245 | 20230908 | 142900 | 9563822700 | 43450 | 43400 | 43450 | 43400 | 32 |
| 246 | 20230908 | 142800 | 9562432350 | 43400 | 43450 | 43450 | 43400 | 11 |
| 247 | 20230908 | 142700 | 9561954700 | 43400 | 43450 | 43450 | 43400 | 187 |
| 248 | 20230908 | 142600 | 9553832650 | 43450 | 43500 | 43500 | 43450 | 229 |
| 249 | 20230908 | 142500 | 9543882000 | 43450 | 43400 | 43500 | 43400 | 209 |
| 250 | 20230908 | 142400 | 9534797700 | 43400 | 43500 | 43500 | 43400 | 361 |
| 251 | 20230908 | 142300 | 9519111500 | 43500 | 43450 | 43550 | 43450 | 1565 |
| 252 | 20230908 | 142200 | 9451041400 | 43450 | 43250 | 43500 | 43250 | 4358 |
| 253 | 20230908 | 142100 | 9262001900 | 43250 | 43350 | 43350 | 43250 | 337 |
| 254 | 20230908 | 142000 | 9247408900 | 43300 | 43250 | 43350 | 43250 | 283 |
| 255 | 20230908 | 141900 | 9235155550 | 43300 | 43300 | 43300 | 43250 | 226 |
| 256 | 20230908 | 141800 | 9225370050 | 43300 | 43250 | 43350 | 43250 | 237 |
| 257 | 20230908 | 141700 | 9215108050 | 43300 | 43250 | 43300 | 43250 | 170 |
| 258 | 20230908 | 141600 | 9207748400 | 43250 | 43250 | 43350 | 43250 | 474 |
| 259 | 20230908 | 141500 | 9187224350 | 43250 | 43250 | 43250 | 43250 | 303 |
| 260 | 20230908 | 141400 | 9174119600 | 43250 | 43250 | 43300 | 43200 | 148 |
| 261 | 20230908 | 141300 | 9167718450 | 43300 | 43300 | 43300 | 43250 | 340 |
| 262 | 20230908 | 141200 | 9152996600 | 43250 | 43300 | 43300 | 43200 | 1092 |
| 263 | 20230908 | 141100 | 9105723450 | 43250 | 43150 | 43250 | 43150 | 424 |
| 264 | 20230908 | 141000 | 9087389550 | 43250 | 43150 | 43250 | 43100 | 1929 |
| 265 | 20230908 | 140900 | 9004133000 | 43150 | 43200 | 43200 | 43150 | 206 |
| 266 | 20230908 | 140800 | 8995239050 | 43250 | 43250 | 43250 | 43200 | 483 |
| 267 | 20230908 | 140700 | 8974359300 | 43200 | 43250 | 43300 | 43200 | 445 |
| 268 | 20230908 | 140600 | 8955113150 | 43250 | 43250 | 43250 | 43250 | 136 |
| 269 | 20230908 | 140500 | 8949231150 | 43250 | 43250 | 43250 | 43250 | 61 |
| 270 | 20230908 | 140400 | 8946592900 | 43300 | 43300 | 43300 | 43250 | 256 |
| 271 | 20230908 | 140300 | 8935515950 | 43250 | 43250 | 43300 | 43250 | 28 |
| 272 | 20230908 | 140200 | 8934304900 | 43250 | 43250 | 43300 | 43250 | 569 |
| 273 | 20230908 | 140100 | 8909693900 | 43250 | 43300 | 43300 | 43250 | 14 |
| 274 | 20230908 | 140000 | 8909088300 | 43250 | 43250 | 43300 | 43250 | 356 |
| 275 | 20230908 | 135900 | 8893675000 | 43250 | 43250 | 43300 | 43250 | 114 |
| 276 | 20230908 | 135800 | 8888739400 | 43250 | 43300 | 43300 | 43250 | 118 |
| 277 | 20230908 | 135700 | 8883630100 | 43250 | 43250 | 43350 | 43250 | 17 |
| 278 | 20230908 | 135600 | 8882894750 | 43350 | 43300 | 43350 | 43250 | 294 |
| 279 | 20230908 | 135500 | 8870164300 | 43300 | 43250 | 43350 | 43250 | 73 |
| 280 | 20230908 | 135400 | 8867003650 | 43300 | 43250 | 43300 | 43250 | 346 |
| 281 | 20230908 | 135300 | 8852035200 | 43250 | 43300 | 43350 | 43250 | 129 |
| 282 | 20230908 | 135200 | 8846444700 | 43350 | 43300 | 43350 | 43250 | 837 |
| 283 | 20230908 | 135100 | 8810167250 | 43300 | 43350 | 43350 | 43300 | 75 |
| 284 | 20230908 | 135000 | 8806916050 | 43350 | 43300 | 43350 | 43250 | 726 |
| 285 | 20230908 | 134900 | 8775469050 | 43300 | 43350 | 43350 | 43300 | 188 |
| 286 | 20230908 | 134800 | 8767321100 | 43400 | 43350 | 43400 | 43350 | 486 |
| 287 | 20230908 | 134700 | 8746251900 | 43350 | 43350 | 43400 | 43350 | 325 |
| 288 | 20230908 | 134600 | 8732156400 | 43350 | 43350 | 43450 | 43350 | 1033 |
| 289 | 20230908 | 134500 | 8687314550 | 43350 | 43300 | 43350 | 43300 | 456 |
| 290 | 20230908 | 134400 | 8667549000 | 43300 | 43250 | 43300 | 43200 | 92 |
| 291 | 20230908 | 134300 | 8663567000 | 43250 | 43200 | 43300 | 43200 | 928 |
| 292 | 20230908 | 134200 | 8623444050 | 43150 | 43200 | 43250 | 43150 | 104 |
| 293 | 20230908 | 134100 | 8618951200 | 43200 | 43250 | 43300 | 43200 | 884 |
| 294 | 20230908 | 134000 | 8580683350 | 43250 | 43300 | 43300 | 43250 | 30 |
| 295 | 20230908 | 133900 | 8579385800 | 43150 | 43100 | 43350 | 43100 | 666 |
| 296 | 20230908 | 133800 | 8550574150 | 43100 | 43150 | 43150 | 43050 | 56 |
| 297 | 20230908 | 133700 | 8548160550 | 43050 | 43200 | 43250 | 43050 | 773 |
| 298 | 20230908 | 133600 | 8514847800 | 43200 | 43150 | 43200 | 43100 | 170 |
| 299 | 20230908 | 133500 | 8507510250 | 43200 | 43150 | 43200 | 43150 | 169 |
| 300 | 20230908 | 133400 | 8500217800 | 43150 | 43100 | 43150 | 43100 | 14 |
| 301 | 20230908 | 133300 | 8499614300 | 43100 | 43100 | 43100 | 43100 | 4 |
| 302 | 20230908 | 133200 | 8499441900 | 43100 | 43100 | 43100 | 43100 | 116 |
| 303 | 20230908 | 133100 | 8494442300 | 43100 | 43100 | 43100 | 43100 | 149 |
| 304 | 20230908 | 133000 | 8488020400 | 43150 | 43100 | 43150 | 43100 | 302 |
| 305 | 20230908 | 132900 | 8475004150 | 43100 | 43100 | 43150 | 43050 | 198 |
| 306 | 20230908 | 132800 | 8466472000 | 43100 | 43100 | 43150 | 43100 | 15 |
| 307 | 20230908 | 132700 | 8465825450 | 43100 | 43150 | 43150 | 43100 | 240 |
| 308 | 20230908 | 132600 | 8455480250 | 43150 | 43150 | 43150 | 43100 | 10 |
| 309 | 20230908 | 132500 | 8455048800 | 43150 | 43100 | 43150 | 43100 | 4 |
| 310 | 20230908 | 132400 | 8454876250 | 43100 | 43100 | 43200 | 43100 | 16 |
| 311 | 20230908 | 132300 | 8454185650 | 43200 | 43150 | 43200 | 43150 | 559 |
| 312 | 20230908 | 132200 | 8430036900 | 43100 | 43250 | 43250 | 43100 | 617 |
| 313 | 20230908 | 132100 | 8403410700 | 43200 | 43200 | 43250 | 43200 | 468 |
| 314 | 20230908 | 132000 | 8383186300 | 43200 | 43200 | 43200 | 43150 | 318 |
| 315 | 20230908 | 131900 | 8369451350 | 43150 | 43150 | 43150 | 43100 | 349 |
| 316 | 20230908 | 131800 | 8354392300 | 43150 | 43000 | 43150 | 43000 | 829 |
| 317 | 20230908 | 131700 | 8318715000 | 43000 | 42950 | 43000 | 42950 | 56 |
| 318 | 20230908 | 131600 | 8316307100 | 42950 | 43050 | 43050 | 42950 | 15 |
| 319 | 20230908 | 131500 | 8315661450 | 43050 | 42950 | 43050 | 42950 | 209 |
| 320 | 20230908 | 131400 | 8306672200 | 42950 | 42950 | 43000 | 42950 | 204 |
| 321 | 20230908 | 131300 | 8297900300 | 43000 | 42950 | 43000 | 42950 | 4 |
| 322 | 20230908 | 131200 | 8297728450 | 42900 | 42900 | 42900 | 42900 | 337 |
| 323 | 20230908 | 131100 | 8283271150 | 42950 | 42950 | 42950 | 42900 | 656 |
| 324 | 20230908 | 131000 | 8255096200 | 42950 | 42950 | 43000 | 42950 | 243 |
| 325 | 20230908 | 130900 | 8244657600 | 43000 | 43000 | 43050 | 42950 | 235 |
| 326 | 20230908 | 130800 | 8234557500 | 43000 | 43000 | 43000 | 43000 | 208 |
| 327 | 20230908 | 130700 | 8225613500 | 43000 | 42950 | 43050 | 42950 | 449 |
| 328 | 20230908 | 130600 | 8206305700 | 43000 | 43050 | 43100 | 43000 | 1676 |
| 329 | 20230908 | 130500 | 8134237400 | 43000 | 43000 | 43000 | 42950 | 315 |
| 330 | 20230908 | 130400 | 8120694850 | 43000 | 43050 | 43100 | 43000 | 5 |
| 331 | 20230908 | 130300 | 8120479600 | 43000 | 43050 | 43050 | 43000 | 346 |
| 332 | 20230908 | 130200 | 8105589600 | 43000 | 43000 | 43000 | 43000 | 282 |
| 333 | 20230908 | 130100 | 8093463600 | 43000 | 43000 | 43050 | 43000 | 146 |
| 334 | 20230908 | 130000 | 8087184400 | 43000 | 43100 | 43100 | 43000 | 187 |
| 335 | 20230908 | 125900 | 8079143300 | 43100 | 43000 | 43100 | 43000 | 60 |
| 336 | 20230908 | 125800 | 8076563050 | 43050 | 43050 | 43050 | 43000 | 428 |
| 337 | 20230908 | 125700 | 8058141650 | 43050 | 43050 | 43050 | 43050 | 9 |
| 338 | 20230908 | 125600 | 8057754200 | 43100 | 43050 | 43100 | 43050 | 75 |
| 339 | 20230908 | 125500 | 8054525350 | 43050 | 43100 | 43100 | 43050 | 356 |
| 340 | 20230908 | 125400 | 8039197000 | 43100 | 43100 | 43100 | 43100 | 223 |
| 341 | 20230908 | 125300 | 8029585700 | 43150 | 43100 | 43150 | 43100 | 62 |
| 342 | 20230908 | 125200 | 8026912450 | 43150 | 43150 | 43150 | 43100 | 5 |
| 343 | 20230908 | 125100 | 8026696850 | 43100 | 43150 | 43200 | 43100 | 212 |
| 344 | 20230908 | 125000 | 8017551650 | 43200 | 43200 | 43200 | 43150 | 57 |
| 345 | 20230908 | 124900 | 8015091900 | 43150 | 43150 | 43150 | 43150 | 384 |
| 346 | 20230908 | 124800 | 7998522300 | 43150 | 43100 | 43150 | 43100 | 28 |
| 347 | 20230908 | 124700 | 7997314400 | 43100 | 43100 | 43150 | 43100 | 127 |
| 348 | 20230908 | 124600 | 7991840600 | 43150 | 43150 | 43150 | 43100 | 19 |
| 349 | 20230908 | 124500 | 7991020950 | 43150 | 43150 | 43150 | 43100 | 22 |
| 350 | 20230908 | 124400 | 7990072250 | 43150 | 43150 | 43250 | 43100 | 31 |
| 351 | 20230908 | 124300 | 7988735100 | 43150 | 43150 | 43150 | 43100 | 171 |
| 352 | 20230908 | 124200 | 7981360950 | 43150 | 43200 | 43200 | 43150 | 42 |
| 353 | 20230908 | 124100 | 7979546600 | 43250 | 43250 | 43250 | 43150 | 20 |
| 354 | 20230908 | 124000 | 7978682450 | 43100 | 43200 | 43250 | 43100 | 7 |
| 355 | 20230908 | 123900 | 7978380300 | 43250 | 43100 | 43250 | 43100 | 696 |
| 356 | 20230908 | 123800 | 7948354400 | 43100 | 43100 | 43150 | 43100 | 507 |
| 357 | 20230908 | 123700 | 7926495200 | 43150 | 43150 | 43150 | 43100 | 33 |
| 358 | 20230908 | 123600 | 7925071350 | 43100 | 43150 | 43150 | 43100 | 115 |
| 359 | 20230908 | 123500 | 7920114250 | 43100 | 43150 | 43150 | 43100 | 26 |
| 360 | 20230908 | 123400 | 7918992650 | 43150 | 43150 | 43150 | 43100 | 15 |
| 361 | 20230908 | 123300 | 7918345550 | 43100 | 43150 | 43150 | 43100 | 157 |
| 362 | 20230908 | 123200 | 7911571300 | 43200 | 43200 | 43200 | 43150 | 79 |
| 363 | 20230908 | 123100 | 7908158950 | 43150 | 43150 | 43200 | 43150 | 7 |
| 364 | 20230908 | 123000 | 7907856700 | 43150 | 43150 | 43150 | 43150 | 17 |
| 365 | 20230908 | 122900 | 7907123150 | 43200 | 43200 | 43250 | 43200 | 13 |
| 366 | 20230908 | 122800 | 7906561500 | 43200 | 43200 | 43250 | 43200 | 146 |
| 367 | 20230908 | 122700 | 7900254200 | 43200 | 43200 | 43200 | 43200 | 126 |
| 368 | 20230908 | 122600 | 7894811000 | 43200 | 43250 | 43300 | 43200 | 665 |
| 369 | 20230908 | 122500 | 7866030650 | 43250 | 43200 | 43250 | 43200 | 112 |
| 370 | 20230908 | 122400 | 7861191750 | 43300 | 43250 | 43300 | 43200 | 25 |
| 371 | 20230908 | 122300 | 7860110600 | 43250 | 43400 | 43400 | 43100 | 1056 |
| 372 | 20230908 | 122200 | 7814469000 | 43400 | 43400 | 43400 | 43350 | 179 |
| 373 | 20230908 | 122100 | 7806700750 | 43400 | 43400 | 43400 | 43350 | 1015 |
| 374 | 20230908 | 122000 | 7762649950 | 43400 | 43350 | 43400 | 43300 | 267 |
| 375 | 20230908 | 121900 | 7751071800 | 43300 | 43350 | 43500 | 43300 | 1795 |
| 376 | 20230908 | 121800 | 7673145500 | 43400 | 43350 | 43450 | 43350 | 323 |
| 377 | 20230908 | 121700 | 7659133150 | 43400 | 43300 | 43400 | 43150 | 2593 |
| 378 | 20230908 | 121600 | 7546825850 | 43300 | 43100 | 43300 | 43100 | 633 |
| 379 | 20230908 | 121500 | 7519447000 | 43150 | 43100 | 43200 | 43100 | 20 |
| 380 | 20230908 | 121400 | 7518584100 | 43150 | 43100 | 43150 | 43100 | 48 |
| 381 | 20230908 | 121300 | 7516513450 | 43100 | 42950 | 43100 | 42950 | 92 |
| 382 | 20230908 | 121200 | 7512548600 | 43000 | 43000 | 43000 | 42900 | 95 |
| 383 | 20230908 | 121100 | 7508469000 | 43100 | 42850 | 43100 | 42850 | 39 |
| 384 | 20230908 | 121000 | 7506795450 | 43100 | 43000 | 43100 | 42850 | 1150 |
| 385 | 20230908 | 120900 | 7457385750 | 43000 | 43000 | 43200 | 43000 | 206 |
| 386 | 20230908 | 120800 | 7448492150 | 43000 | 43000 | 43150 | 43000 | 117 |
| 387 | 20230908 | 120700 | 7443445700 | 43100 | 43100 | 43150 | 43000 | 54 |
| 388 | 20230908 | 120600 | 7441123250 | 43100 | 43100 | 43100 | 43000 | 97 |
| 389 | 20230908 | 120500 | 7436948450 | 43100 | 43000 | 43100 | 43000 | 814 |
| 390 | 20230908 | 120400 | 7401936300 | 43000 | 43100 | 43100 | 43000 | 162 |
| 391 | 20230908 | 120300 | 7394961000 | 43100 | 43150 | 43150 | 43100 | 564 |
| 392 | 20230908 | 120200 | 7370638250 | 43150 | 43200 | 43250 | 43100 | 605 |
| 393 | 20230908 | 120100 | 7344497800 | 43200 | 43200 | 43200 | 43100 | 1219 |
| 394 | 20230908 | 120000 | 7291867750 | 43200 | 43100 | 43200 | 43050 | 1303 |
| 395 | 20230908 | 115900 | 7235664200 | 43150 | 43000 | 43150 | 43000 | 131 |
| 396 | 20230908 | 115800 | 7230024650 | 43000 | 43050 | 43100 | 43000 | 808 |
| 397 | 20230908 | 115700 | 7195240700 | 43100 | 43000 | 43200 | 43000 | 1048 |
| 398 | 20230908 | 115600 | 7150091400 | 42950 | 42900 | 42950 | 42800 | 224 |
| 399 | 20230908 | 115500 | 7140501150 | 42800 | 42800 | 42850 | 42800 | 159 |
| 400 | 20230908 | 115400 | 7133688350 | 42850 | 42900 | 42900 | 42850 | 571 |
| 401 | 20230908 | 115300 | 7109217450 | 42950 | 42900 | 42950 | 42850 | 1266 |
| 402 | 20230908 | 115200 | 7054907950 | 42900 | 42900 | 42900 | 42900 | 3 |
| 403 | 20230908 | 115100 | 7054779250 | 42900 | 42900 | 42900 | 42900 | 97 |
| 404 | 20230908 | 115000 | 7050617950 | 42850 | 42850 | 42850 | 42850 | 5 |
| 405 | 20230908 | 114900 | 7050403700 | 42850 | 42850 | 42850 | 42850 | 1 |
| 406 | 20230908 | 114800 | 7050360850 | 42900 | 42900 | 42950 | 42850 | 934 |
| 407 | 20230908 | 114700 | 7010337750 | 42900 | 42900 | 42900 | 42900 | 334 |
| 408 | 20230908 | 114600 | 6996009150 | 42950 | 43000 | 43000 | 42950 | 1188 |
| 409 | 20230908 | 114500 | 6944983950 | 42950 | 43000 | 43000 | 42950 | 113 |
| 410 | 20230908 | 114400 | 6940125250 | 43000 | 42950 | 43000 | 42950 | 104 |
| 411 | 20230908 | 114300 | 6935655750 | 42950 | 43050 | 43050 | 42950 | 162 |
| 412 | 20230908 | 114200 | 6928692150 | 43000 | 43050 | 43050 | 43000 | 472 |
| 413 | 20230908 | 114100 | 6908396100 | 43000 | 43000 | 43050 | 43000 | 119 |
| 414 | 20230908 | 114000 | 6903279050 | 43000 | 43000 | 43000 | 43000 | 48 |
| 415 | 20230908 | 113900 | 6901215050 | 43000 | 43000 | 43000 | 42950 | 11 |
| 416 | 20230908 | 113800 | 6900742500 | 42950 | 43000 | 43000 | 42950 | 5 |
| 417 | 20230908 | 113700 | 6900527700 | 42950 | 43000 | 43000 | 42950 | 94 |
| 418 | 20230908 | 113600 | 6896488550 | 42950 | 42950 | 43000 | 42950 | 14 |
| 419 | 20230908 | 113500 | 6895886750 | 43000 | 42950 | 43000 | 42950 | 199 |
| 420 | 20230908 | 113400 | 6887335200 | 42950 | 42950 | 43000 | 42950 | 129 |
| 421 | 20230908 | 113300 | 6881793850 | 42900 | 42950 | 43000 | 42900 | 246 |
| 422 | 20230908 | 113200 | 6871237600 | 42950 | 42950 | 42950 | 42900 | 198 |
| 423 | 20230908 | 113100 | 6862733600 | 42900 | 42950 | 42950 | 42900 | 53 |
| 424 | 20230908 | 113000 | 6860458050 | 42950 | 42900 | 42950 | 42900 | 101 |
| 425 | 20230908 | 112900 | 6856125100 | 42900 | 42900 | 42900 | 42850 | 75 |
| 426 | 20230908 | 112800 | 6852907750 | 42900 | 42850 | 42900 | 42850 | 227 |
| 427 | 20230908 | 112700 | 6843173250 | 42850 | 42850 | 42900 | 42850 | 787 |
| 428 | 20230908 | 112600 | 6809450150 | 42900 | 42850 | 42900 | 42850 | 100 |
| 429 | 20230908 | 112500 | 6805163700 | 42800 | 42800 | 42850 | 42800 | 150 |
| 430 | 20230908 | 112400 | 6798737400 | 42850 | 42850 | 42900 | 42800 | 104 |
| 431 | 20230908 | 112300 | 6794282100 | 42800 | 42750 | 42850 | 42750 | 1028 |
| 432 | 20230908 | 112200 | 6750283050 | 42800 | 42750 | 42800 | 42750 | 109 |
| 433 | 20230908 | 112100 | 6745618150 | 42750 | 42750 | 42800 | 42750 | 14 |
| 434 | 20230908 | 112000 | 6745019150 | 42700 | 42800 | 42800 | 42700 | 63 |
| 435 | 20230908 | 111900 | 6742324850 | 42750 | 42750 | 42750 | 42750 | 206 |
| 436 | 20230908 | 111800 | 6733518350 | 42750 | 42750 | 42750 | 42750 | 11 |
| 437 | 20230908 | 111700 | 6733048100 | 42750 | 42750 | 42750 | 42700 | 18 |
| 438 | 20230908 | 111600 | 6732278700 | 42750 | 42700 | 42800 | 42650 | 252 |
| 439 | 20230908 | 111500 | 6721512850 | 42700 | 42650 | 42700 | 42650 | 581 |
| 440 | 20230908 | 111400 | 6696733150 | 42700 | 42800 | 42800 | 42650 | 246 |
| 441 | 20230908 | 111300 | 6686215600 | 42800 | 42800 | 42850 | 42800 | 14 |
| 442 | 20230908 | 111200 | 6685616050 | 42650 | 42700 | 42700 | 42650 | 53 |
| 443 | 20230908 | 111100 | 6683355500 | 42650 | 42600 | 42700 | 42600 | 493 |
| 444 | 20230908 | 111000 | 6662329900 | 42600 | 42650 | 42750 | 42600 | 415 |
| 445 | 20230908 | 110900 | 6644609000 | 42650 | 42700 | 42750 | 42600 | 468 |
| 446 | 20230908 | 110800 | 6624650550 | 42650 | 42650 | 42750 | 42650 | 423 |
| 447 | 20230908 | 110700 | 6606597650 | 42700 | 42800 | 42800 | 42700 | 3431 |
| 448 | 20230908 | 110600 | 6459940150 | 42800 | 42850 | 42850 | 42800 | 249 |
| 449 | 20230908 | 110500 | 6449281050 | 42850 | 42800 | 42950 | 42800 | 282 |
| 450 | 20230908 | 110400 | 6437202700 | 42850 | 42850 | 42850 | 42800 | 222 |
| 451 | 20230908 | 110300 | 6427699450 | 42850 | 42800 | 42850 | 42800 | 44 |
| 452 | 20230908 | 110200 | 6425815650 | 42850 | 42850 | 42850 | 42800 | 25 |
| 453 | 20230908 | 110100 | 6424744650 | 42850 | 42850 | 42850 | 42850 | 191 |
| 454 | 20230908 | 110000 | 6416560300 | 42850 | 42900 | 42900 | 42800 | 2377 |
| 455 | 20230908 | 105900 | 6314754000 | 42900 | 42850 | 42950 | 42850 | 187 |
| 456 | 20230908 | 105800 | 6306730550 | 42900 | 42900 | 42900 | 42900 | 771 |
| 457 | 20230908 | 105700 | 6273654650 | 42950 | 42950 | 42950 | 42900 | 670 |
| 458 | 20230908 | 105600 | 6244878400 | 42950 | 42950 | 42950 | 42900 | 274 |
| 459 | 20230908 | 105500 | 6233118500 | 42950 | 42900 | 42950 | 42900 | 35 |
| 460 | 20230908 | 105400 | 6231616900 | 42950 | 43000 | 43000 | 42950 | 438 |
| 461 | 20230908 | 105300 | 6212804600 | 43000 | 43000 | 43050 | 43000 | 121 |
| 462 | 20230908 | 105200 | 6207601400 | 43050 | 42950 | 43050 | 42950 | 365 |
| 463 | 20230908 | 105100 | 6191919100 | 42900 | 42950 | 42950 | 42900 | 54 |
| 464 | 20230908 | 105000 | 6189601150 | 42950 | 42900 | 42950 | 42850 | 454 |
| 465 | 20230908 | 104900 | 6170124400 | 42900 | 42950 | 42950 | 42900 | 1475 |
| 466 | 20230908 | 104800 | 6106778400 | 42950 | 43000 | 43000 | 42950 | 223 |
| 467 | 20230908 | 104700 | 6097195100 | 42950 | 43000 | 43000 | 42950 | 225 |
| 468 | 20230908 | 104600 | 6087521050 | 42950 | 43100 | 43100 | 42950 | 406 |
| 469 | 20230908 | 104500 | 6070061950 | 43100 | 43050 | 43100 | 42950 | 1983 |
| 470 | 20230908 | 104400 | 5984793900 | 43100 | 43050 | 43100 | 43050 | 447 |
| 471 | 20230908 | 104300 | 5965550450 | 43050 | 43050 | 43100 | 43050 | 148 |
| 472 | 20230908 | 104200 | 5959178050 | 43100 | 43100 | 43100 | 43050 | 496 |
| 473 | 20230908 | 104100 | 5937813550 | 43100 | 43150 | 43150 | 43100 | 412 |
| 474 | 20230908 | 104000 | 5920049150 | 43200 | 43200 | 43250 | 43200 | 296 |
| 475 | 20230908 | 103900 | 5907254050 | 43250 | 43200 | 43250 | 43200 | 118 |
| 476 | 20230908 | 103800 | 5902150800 | 43150 | 43150 | 43300 | 43150 | 173 |
| 477 | 20230908 | 103700 | 5894676950 | 43100 | 43200 | 43200 | 43100 | 1181 |
| 478 | 20230908 | 103600 | 5843752600 | 43200 | 43300 | 43300 | 43200 | 835 |
| 479 | 20230908 | 103500 | 5807648000 | 43300 | 43400 | 43450 | 43300 | 1163 |
| 480 | 20230908 | 103400 | 5757214400 | 43400 | 43400 | 43400 | 43400 | 164 |
| 481 | 20230908 | 103300 | 5750096800 | 43450 | 43500 | 43500 | 43450 | 68 |
| 482 | 20230908 | 103200 | 5747138850 | 43500 | 43400 | 43550 | 43400 | 192 |
| 483 | 20230908 | 103100 | 5738782800 | 43500 | 43350 | 43500 | 43350 | 484 |
| 484 | 20230908 | 103000 | 5717731000 | 43350 | 43400 | 43450 | 43350 | 290 |
| 485 | 20230908 | 102900 | 5705144200 | 43350 | 43500 | 43500 | 43350 | 472 |
| 486 | 20230908 | 102800 | 5684628000 | 43500 | 43500 | 43500 | 43500 | 125 |
| 487 | 20230908 | 102700 | 5679190500 | 43500 | 43500 | 43550 | 43500 | 168 |
| 488 | 20230908 | 102600 | 5671876900 | 43550 | 43550 | 43550 | 43550 | 220 |
| 489 | 20230908 | 102500 | 5662295900 | 43600 | 43550 | 43600 | 43500 | 634 |
| 490 | 20230908 | 102400 | 5634693750 | 43600 | 43550 | 43650 | 43550 | 455 |
| 491 | 20230908 | 102300 | 5614855400 | 43600 | 43600 | 43600 | 43550 | 405 |
| 492 | 20230908 | 102200 | 5597197550 | 43600 | 43500 | 43600 | 43500 | 1044 |
| 493 | 20230908 | 102100 | 5551739400 | 43500 | 43500 | 43550 | 43500 | 458 |
| 494 | 20230908 | 102000 | 5531806950 | 43500 | 43350 | 43500 | 43300 | 1899 |
| 495 | 20230908 | 101900 | 5449302650 | 43350 | 43350 | 43400 | 43350 | 237 |
| 496 | 20230908 | 101800 | 5439026400 | 43350 | 43450 | 43450 | 43350 | 15 |
| 497 | 20230908 | 101700 | 5438375150 | 43350 | 43300 | 43500 | 43300 | 189 |
| 498 | 20230908 | 101600 | 5430172750 | 43300 | 43350 | 43400 | 43300 | 243 |
| 499 | 20230908 | 101500 | 5419638950 | 43250 | 43300 | 43400 | 43250 | 348 |
| 500 | 20230908 | 101400 | 5404554150 | 43300 | 43300 | 43300 | 43300 | 313 |
| 501 | 20230908 | 101300 | 5391001250 | 43500 | 43350 | 43500 | 43300 | 522 |
| 502 | 20230908 | 101200 | 5368381800 | 43400 | 43450 | 43500 | 43350 | 1073 |
| 503 | 20230908 | 101100 | 5321813600 | 43500 | 43600 | 43700 | 43500 | 1895 |
| 504 | 20230908 | 101000 | 5239250500 | 43600 | 43600 | 43650 | 43550 | 231 |
| 505 | 20230908 | 100900 | 5229169300 | 43650 | 43650 | 43650 | 43600 | 241 |
| 506 | 20230908 | 100800 | 5218656550 | 43550 | 43600 | 43650 | 43550 | 757 |
| 507 | 20230908 | 100700 | 5185678950 | 43600 | 43600 | 43700 | 43550 | 517 |
| 508 | 20230908 | 100600 | 5163130600 | 43600 | 43800 | 43800 | 43600 | 4120 |
| 509 | 20230908 | 100500 | 4983059300 | 43750 | 43650 | 43800 | 43600 | 5986 |
| 510 | 20230908 | 100400 | 4721377050 | 43650 | 43500 | 43700 | 43400 | 4242 |
| 511 | 20230908 | 100300 | 4536412150 | 43500 | 43400 | 43550 | 43350 | 4749 |
| 512 | 20230908 | 100200 | 4329908650 | 43400 | 43400 | 43450 | 43400 | 884 |
| 513 | 20230908 | 100100 | 4291507150 | 43400 | 43350 | 43450 | 43350 | 127 |
| 514 | 20230908 | 100000 | 4285996850 | 43350 | 43350 | 43400 | 43300 | 364 |
| 515 | 20230908 | 095900 | 4270220550 | 43350 | 43400 | 43400 | 43300 | 156 |
| 516 | 20230908 | 095800 | 4263462350 | 43400 | 43350 | 43400 | 43250 | 444 |
| 517 | 20230908 | 095700 | 4244218700 | 43350 | 43250 | 43350 | 43250 | 477 |
| 518 | 20230908 | 095600 | 4223566850 | 43300 | 43150 | 43300 | 43100 | 574 |
| 519 | 20230908 | 095500 | 4198752650 | 43100 | 43100 | 43100 | 43100 | 35 |
| 520 | 20230908 | 095400 | 4197244150 | 43350 | 43300 | 43400 | 43100 | 2615 |
| 521 | 20230908 | 095300 | 4084313250 | 43300 | 43350 | 43350 | 43300 | 234 |
| 522 | 20230908 | 095200 | 4074169600 | 43350 | 43500 | 43500 | 43350 | 832 |
| 523 | 20230908 | 095100 | 4038005600 | 43450 | 43400 | 43450 | 43350 | 1240 |
| 524 | 20230908 | 095000 | 3984131750 | 43400 | 43350 | 43400 | 43300 | 518 |
| 525 | 20230908 | 094900 | 3961675400 | 43300 | 43500 | 43500 | 43300 | 1140 |
| 526 | 20230908 | 094800 | 3912213950 | 43500 | 43350 | 43500 | 43300 | 2288 |
| 527 | 20230908 | 094700 | 3812943500 | 43300 | 43250 | 43300 | 43200 | 910 |
| 528 | 20230908 | 094600 | 3773553650 | 43200 | 43200 | 43200 | 43200 | 237 |
| 529 | 20230908 | 094500 | 3763315250 | 43250 | 43200 | 43300 | 43200 | 104 |
| 530 | 20230908 | 094400 | 3758817200 | 43200 | 43200 | 43250 | 43150 | 510 |
| 531 | 20230908 | 094300 | 3736783900 | 43250 | 43200 | 43300 | 43200 | 358 |
| 532 | 20230908 | 094200 | 3721302750 | 43300 | 43200 | 43400 | 43150 | 894 |
| 533 | 20230908 | 094100 | 3682585200 | 43200 | 43200 | 43350 | 43150 | 993 |
| 534 | 20230908 | 094000 | 3639653400 | 43150 | 43150 | 43150 | 43100 | 462 |
| 535 | 20230908 | 093900 | 3619718850 | 43150 | 43150 | 43150 | 43150 | 397 |
| 536 | 20230908 | 093800 | 3602588300 | 43150 | 43100 | 43150 | 43100 | 569 |
| 537 | 20230908 | 093700 | 3578044000 | 43100 | 43150 | 43150 | 43100 | 955 |
| 538 | 20230908 | 093600 | 3536877750 | 43150 | 43150 | 43200 | 43150 | 514 |
| 539 | 20230908 | 093500 | 3514698450 | 43150 | 43250 | 43250 | 43150 | 729 |
| 540 | 20230908 | 093400 | 3483178850 | 43250 | 43300 | 43300 | 43250 | 1241 |
| 541 | 20230908 | 093300 | 3429490850 | 43250 | 43300 | 43350 | 43250 | 552 |
| 542 | 20230908 | 093200 | 3405578450 | 43400 | 43400 | 43400 | 43250 | 926 |
| 543 | 20230908 | 093100 | 3365395900 | 43250 | 43250 | 43450 | 43250 | 3285 |
| 544 | 20230908 | 093000 | 3223128400 | 43200 | 43100 | 43200 | 43100 | 1093 |
| 545 | 20230908 | 092900 | 3175932500 | 43100 | 43200 | 43200 | 43100 | 726 |
| 546 | 20230908 | 092800 | 3144595250 | 43200 | 43250 | 43300 | 43200 | 1963 |
| 547 | 20230908 | 092700 | 3059751950 | 43250 | 43300 | 43450 | 43250 | 1138 |
| 548 | 20230908 | 092600 | 3010461200 | 43300 | 43400 | 43400 | 43300 | 612 |
| 549 | 20230908 | 092500 | 2983931050 | 43350 | 43400 | 43500 | 43300 | 2188 |
| 550 | 20230908 | 092400 | 2888968000 | 43350 | 43450 | 43500 | 43350 | 1462 |
| 551 | 20230908 | 092300 | 2825547000 | 43500 | 43600 | 43600 | 43450 | 2334 |
| 552 | 20230908 | 092200 | 2724055100 | 43600 | 43600 | 43650 | 43550 | 1731 |
| 553 | 20230908 | 092100 | 2648556800 | 43600 | 43600 | 43650 | 43600 | 1554 |
| 554 | 20230908 | 092000 | 2580781000 | 43600 | 43600 | 43650 | 43600 | 445 |
| 555 | 20230908 | 091900 | 2561373550 | 43650 | 43650 | 43650 | 43550 | 1139 |
| 556 | 20230908 | 091800 | 2511689650 | 43650 | 43700 | 43700 | 43550 | 1772 |
| 557 | 20230908 | 091700 | 2434430300 | 43700 | 43650 | 43700 | 43600 | 1681 |
| 558 | 20230908 | 091600 | 2361088000 | 43650 | 43550 | 43700 | 43500 | 2993 |
| 559 | 20230908 | 091500 | 2230618000 | 43550 | 43500 | 43600 | 43400 | 3038 |
| 560 | 20230908 | 091400 | 2098368150 | 43450 | 43500 | 43500 | 43400 | 1006 |
| 561 | 20230908 | 091300 | 2054661150 | 43500 | 43350 | 43550 | 43300 | 1687 |
| 562 | 20230908 | 091200 | 1981323500 | 43300 | 43500 | 43550 | 43300 | 1476 |
| 563 | 20230908 | 091100 | 1917168200 | 43500 | 43500 | 43550 | 43350 | 2192 |
| 564 | 20230908 | 091000 | 1821760800 | 43550 | 43250 | 43550 | 43250 | 2779 |
| 565 | 20230908 | 090900 | 1701153550 | 43200 | 43300 | 43300 | 43200 | 804 |
| 566 | 20230908 | 090800 | 1666403800 | 43250 | 43500 | 43500 | 43250 | 3527 |
| 567 | 20230908 | 090700 | 1513452900 | 43500 | 43300 | 43600 | 43300 | 6751 |
| 568 | 20230908 | 090600 | 1219926150 | 43300 | 43350 | 43400 | 43150 | 3475 |
| 569 | 20230908 | 090500 | 1069477150 | 43350 | 43000 | 43350 | 43000 | 6472 |
| 570 | 20230908 | 090400 | 789710200 | 43000 | 43200 | 43200 | 42750 | 3559 |
| 571 | 20230908 | 090300 | 636745300 | 43100 | 43000 | 43250 | 43000 | 4685 |
| 572 | 20230908 | 090200 | 434769550 | 43000 | 42650 | 43000 | 42650 | 6727 |
| 573 | 20230908 | 090100 | 146758600 | 42650 | 42600 | 42700 | 42550 | 1294 |
| 574 | 20230908 | 090000 | 91607050 | 42650 | 42750 | 42750 | 42500 | 1950 |