31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 3 | 20230911 | 183100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230911 | 183000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230911 | 182900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230911 | 182800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230911 | 182700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230911 | 182600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230911 | 182500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230911 | 182400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230911 | 182300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230911 | 182200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230911 | 182100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230911 | 182000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230911 | 181900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230911 | 181800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230911 | 181700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230911 | 181600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230911 | 181500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230911 | 181400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230911 | 181300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230911 | 181200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230911 | 181100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230911 | 181000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230911 | 180900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230911 | 180800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230911 | 180700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230911 | 180600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230911 | 180500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230911 | 180400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230911 | 180300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230911 | 180200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 33 | 20230911 | 180100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230911 | 180000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230911 | 175900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230911 | 175800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230911 | 175700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230911 | 175600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230911 | 175500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230911 | 175400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230911 | 175300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230911 | 175200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230911 | 175100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230911 | 175000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230911 | 174900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230911 | 174800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230911 | 174700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230911 | 174600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230911 | 174500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230911 | 174400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230911 | 174300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230911 | 174200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230911 | 174100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230911 | 174000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230911 | 173900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230911 | 173800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230911 | 173700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230911 | 173600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230911 | 173500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230911 | 173400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230911 | 173300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230911 | 173200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 63 | 20230911 | 173100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230911 | 173000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230911 | 172900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230911 | 172800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230911 | 172700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230911 | 172600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230911 | 172500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230911 | 172400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230911 | 172300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230911 | 172200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230911 | 172100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230911 | 172000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230911 | 171900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230911 | 171800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230911 | 171700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230911 | 171600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230911 | 171500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230911 | 171400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230911 | 171300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230911 | 171200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230911 | 171100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230911 | 171000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230911 | 170900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230911 | 170800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230911 | 170700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230911 | 170600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230911 | 170500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230911 | 170400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230911 | 170300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230911 | 170200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 93 | 20230911 | 170100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230911 | 170000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230911 | 165900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230911 | 165800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230911 | 165700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230911 | 165600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230911 | 165500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230911 | 165400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230911 | 165300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230911 | 165200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230911 | 165100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230911 | 165000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230911 | 164900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230911 | 164800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230911 | 164700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230911 | 164600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230911 | 164500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230911 | 164400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230911 | 164300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230911 | 164200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230911 | 164100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230911 | 164000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230911 | 163900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230911 | 163800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230911 | 163700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230911 | 163600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230911 | 163500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230911 | 163400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230911 | 163300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230911 | 163200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 123 | 20230911 | 163100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230911 | 163000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230911 | 162900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230911 | 162800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230911 | 162700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230911 | 162600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230911 | 162500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230911 | 162400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230911 | 162300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230911 | 162200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230911 | 162100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230911 | 162000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230911 | 161900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230911 | 161800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230911 | 161700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230911 | 161600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230911 | 161500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230911 | 161400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230911 | 161300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230911 | 161200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230911 | 161100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230911 | 161000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230911 | 160900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230911 | 160800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230911 | 160700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230911 | 160600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230911 | 160500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230911 | 160400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230911 | 160300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230911 | 160200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 153 | 20230911 | 160100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230911 | 160000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230911 | 155900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230911 | 155800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230911 | 155700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230911 | 155600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230911 | 155500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230911 | 155400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230911 | 155300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230911 | 155200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230911 | 155100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230911 | 155000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230911 | 154900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230911 | 154800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230911 | 154700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230911 | 154600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230911 | 154500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230911 | 154400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230911 | 154300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230911 | 154200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230911 | 154100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230911 | 154000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230911 | 153900 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230911 | 153800 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230911 | 153700 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230911 | 153600 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230911 | 153500 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230911 | 153400 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230911 | 153300 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230911 | 153200 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 183 | 20230911 | 153100 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230911 | 153000 | 22688064200 | 44800 | 44800 | 44800 | 44800 | 4161 |
| 185 | 20230911 | 152900 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20230911 | 152800 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20230911 | 152700 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20230911 | 152600 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20230911 | 152500 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20230911 | 152400 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20230911 | 152300 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20230911 | 152200 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20230911 | 152100 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20230911 | 152000 | 22501651400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20230911 | 151900 | 22501651400 | 44550 | 44650 | 44650 | 44550 | 1529 |
| 196 | 20230911 | 151800 | 22433438900 | 44600 | 44650 | 44700 | 44600 | 595 |
| 197 | 20230911 | 151700 | 22406865450 | 44750 | 44700 | 44750 | 44650 | 1376 |
| 198 | 20230911 | 151600 | 22345353150 | 44700 | 44700 | 44800 | 44650 | 211 |
| 199 | 20230911 | 151500 | 22335923800 | 44700 | 44800 | 44850 | 44600 | 2364 |
| 200 | 20230911 | 151400 | 22230238300 | 44800 | 44800 | 44850 | 44750 | 912 |
| 201 | 20230911 | 151300 | 22189381800 | 44800 | 44700 | 44800 | 44650 | 282 |
| 202 | 20230911 | 151200 | 22176768350 | 44650 | 44650 | 44700 | 44650 | 155 |
| 203 | 20230911 | 151100 | 22169845100 | 44700 | 44700 | 44700 | 44600 | 118 |
| 204 | 20230911 | 151000 | 22164578950 | 44700 | 44700 | 44750 | 44600 | 221 |
| 205 | 20230911 | 150900 | 22154705500 | 44750 | 44650 | 44750 | 44600 | 477 |
| 206 | 20230911 | 150800 | 22133398700 | 44650 | 44600 | 44700 | 44600 | 485 |
| 207 | 20230911 | 150700 | 22111751650 | 44600 | 44600 | 44650 | 44600 | 260 |
| 208 | 20230911 | 150600 | 22100153350 | 44600 | 44750 | 44800 | 44600 | 361 |
| 209 | 20230911 | 150500 | 22084019750 | 44750 | 44750 | 44750 | 44650 | 1692 |
| 210 | 20230911 | 150400 | 22008391700 | 44750 | 44650 | 44750 | 44600 | 2684 |
| 211 | 20230911 | 150300 | 21888454450 | 44650 | 44600 | 44650 | 44550 | 1813 |
| 212 | 20230911 | 150200 | 21807578100 | 44600 | 44650 | 44650 | 44600 | 173 |
| 213 | 20230911 | 150100 | 21799858950 | 44600 | 44650 | 44700 | 44600 | 509 |
| 214 | 20230911 | 150000 | 21777133100 | 44650 | 44700 | 44700 | 44650 | 418 |
| 215 | 20230911 | 145900 | 21758463450 | 44650 | 44600 | 44700 | 44600 | 312 |
| 216 | 20230911 | 145800 | 21744534800 | 44650 | 44600 | 44650 | 44600 | 317 |
| 217 | 20230911 | 145700 | 21730390050 | 44650 | 44650 | 44700 | 44600 | 433 |
| 218 | 20230911 | 145600 | 21711066600 | 44650 | 44700 | 44700 | 44650 | 359 |
| 219 | 20230911 | 145500 | 21695031450 | 44700 | 44650 | 44700 | 44650 | 350 |
| 220 | 20230911 | 145400 | 21679401100 | 44700 | 44600 | 44700 | 44550 | 564 |
| 221 | 20230911 | 145300 | 21654240150 | 44550 | 44550 | 44600 | 44500 | 1250 |
| 222 | 20230911 | 145200 | 21598551300 | 44550 | 44500 | 44600 | 44450 | 1614 |
| 223 | 20230911 | 145100 | 21526662650 | 44500 | 44500 | 44550 | 44500 | 943 |
| 224 | 20230911 | 145000 | 21484697750 | 44500 | 44550 | 44550 | 44500 | 1023 |
| 225 | 20230911 | 144900 | 21439171350 | 44500 | 44500 | 44550 | 44500 | 326 |
| 226 | 20230911 | 144800 | 21424662900 | 44550 | 44550 | 44600 | 44500 | 285 |
| 227 | 20230911 | 144700 | 21411968300 | 44600 | 44600 | 44600 | 44450 | 1484 |
| 228 | 20230911 | 144600 | 21345934250 | 44500 | 44600 | 44600 | 44500 | 1209 |
| 229 | 20230911 | 144500 | 21292095800 | 44600 | 44550 | 44650 | 44550 | 3226 |
| 230 | 20230911 | 144400 | 21148361450 | 44600 | 44500 | 44600 | 44500 | 3615 |
| 231 | 20230911 | 144300 | 20987360000 | 44500 | 44600 | 44600 | 44500 | 707 |
| 232 | 20230911 | 144200 | 20955871450 | 44500 | 44550 | 44600 | 44500 | 3211 |
| 233 | 20230911 | 144100 | 20812847400 | 44600 | 44650 | 44700 | 44550 | 2674 |
| 234 | 20230911 | 144000 | 20693528650 | 44650 | 44700 | 44750 | 44650 | 2648 |
| 235 | 20230911 | 143900 | 20575232350 | 44700 | 44700 | 44750 | 44700 | 254 |
| 236 | 20230911 | 143800 | 20563876800 | 44750 | 44750 | 44800 | 44700 | 623 |
| 237 | 20230911 | 143700 | 20536014200 | 44750 | 44750 | 44850 | 44750 | 600 |
| 238 | 20230911 | 143600 | 20509163350 | 44750 | 44800 | 44800 | 44700 | 2718 |
| 239 | 20230911 | 143500 | 20387468500 | 44850 | 44800 | 44900 | 44800 | 154 |
| 240 | 20230911 | 143400 | 20380563350 | 44800 | 44900 | 44900 | 44800 | 715 |
| 241 | 20230911 | 143300 | 20348499800 | 44900 | 44900 | 44900 | 44850 | 960 |
| 242 | 20230911 | 143200 | 20305429850 | 44950 | 44900 | 44950 | 44850 | 2016 |
| 243 | 20230911 | 143100 | 20214884900 | 44900 | 44900 | 44900 | 44850 | 441 |
| 244 | 20230911 | 143000 | 20195088200 | 44800 | 44800 | 45000 | 44800 | 1492 |
| 245 | 20230911 | 142900 | 20128073700 | 44750 | 44800 | 44800 | 44750 | 728 |
| 246 | 20230911 | 142800 | 20095465400 | 44750 | 44750 | 44800 | 44750 | 112 |
| 247 | 20230911 | 142700 | 20090451200 | 44800 | 44700 | 44800 | 44700 | 194 |
| 248 | 20230911 | 142600 | 20081771150 | 44750 | 44800 | 44850 | 44750 | 498 |
| 249 | 20230911 | 142500 | 20059469800 | 44800 | 44700 | 44800 | 44700 | 824 |
| 250 | 20230911 | 142400 | 20022599900 | 44750 | 44700 | 44750 | 44700 | 86 |
| 251 | 20230911 | 142300 | 20018754800 | 44700 | 44700 | 44750 | 44700 | 192 |
| 252 | 20230911 | 142200 | 20010166000 | 44700 | 44700 | 44750 | 44700 | 547 |
| 253 | 20230911 | 142100 | 19985713450 | 44750 | 44750 | 44750 | 44650 | 114 |
| 254 | 20230911 | 142000 | 19980619000 | 44700 | 44750 | 44750 | 44700 | 1255 |
| 255 | 20230911 | 141900 | 19924507200 | 44750 | 44750 | 44750 | 44750 | 249 |
| 256 | 20230911 | 141800 | 19913364450 | 44750 | 44750 | 44800 | 44700 | 424 |
| 257 | 20230911 | 141700 | 19894384450 | 44750 | 44850 | 44850 | 44700 | 3167 |
| 258 | 20230911 | 141600 | 19752657400 | 44850 | 44900 | 44950 | 44850 | 2889 |
| 259 | 20230911 | 141500 | 19623003300 | 44900 | 44950 | 45000 | 44900 | 616 |
| 260 | 20230911 | 141400 | 19595311300 | 45000 | 45050 | 45050 | 44950 | 469 |
| 261 | 20230911 | 141300 | 19574212650 | 45050 | 45000 | 45050 | 44950 | 139 |
| 262 | 20230911 | 141200 | 19567959950 | 45000 | 45100 | 45150 | 45000 | 545 |
| 263 | 20230911 | 141100 | 19543374200 | 45150 | 45000 | 45150 | 44950 | 2075 |
| 264 | 20230911 | 141000 | 19449839300 | 44950 | 45000 | 45000 | 44950 | 915 |
| 265 | 20230911 | 140900 | 19408704850 | 44950 | 44900 | 44950 | 44850 | 704 |
| 266 | 20230911 | 140800 | 19377084450 | 44950 | 45000 | 45000 | 44900 | 2750 |
| 267 | 20230911 | 140700 | 19253454550 | 45000 | 45100 | 45100 | 45000 | 1133 |
| 268 | 20230911 | 140600 | 19202418200 | 45100 | 45150 | 45150 | 45050 | 1012 |
| 269 | 20230911 | 140500 | 19156776600 | 45100 | 45150 | 45200 | 45100 | 106 |
| 270 | 20230911 | 140400 | 19151992000 | 45150 | 45100 | 45200 | 45100 | 986 |
| 271 | 20230911 | 140300 | 19107478650 | 45150 | 45100 | 45150 | 45100 | 276 |
| 272 | 20230911 | 140200 | 19095024800 | 45100 | 45200 | 45200 | 45100 | 175 |
| 273 | 20230911 | 140100 | 19087124800 | 45200 | 45100 | 45200 | 45100 | 317 |
| 274 | 20230911 | 140000 | 19072808850 | 45150 | 45100 | 45150 | 45100 | 279 |
| 275 | 20230911 | 135900 | 19060224750 | 45150 | 45050 | 45150 | 45050 | 849 |
| 276 | 20230911 | 135800 | 19021925350 | 45050 | 45100 | 45150 | 45050 | 664 |
| 277 | 20230911 | 135700 | 18991981550 | 45050 | 45050 | 45100 | 45000 | 806 |
| 278 | 20230911 | 135600 | 18955646400 | 45000 | 45000 | 45050 | 45000 | 302 |
| 279 | 20230911 | 135500 | 18942049550 | 45000 | 45050 | 45050 | 45000 | 95 |
| 280 | 20230911 | 135400 | 18937773500 | 45050 | 45100 | 45150 | 45050 | 208 |
| 281 | 20230911 | 135300 | 18928394800 | 45100 | 45100 | 45200 | 45100 | 227 |
| 282 | 20230911 | 135200 | 18918154550 | 45100 | 45100 | 45200 | 45100 | 1192 |
| 283 | 20230911 | 135100 | 18864291600 | 45200 | 45050 | 45200 | 45000 | 458 |
| 284 | 20230911 | 135000 | 18843632350 | 45050 | 45100 | 45100 | 45000 | 157 |
| 285 | 20230911 | 134900 | 18836554350 | 45100 | 45050 | 45150 | 45050 | 336 |
| 286 | 20230911 | 134800 | 18821392500 | 45050 | 45150 | 45200 | 45000 | 1577 |
| 287 | 20230911 | 134700 | 18750318000 | 45100 | 45100 | 45150 | 45100 | 515 |
| 288 | 20230911 | 134600 | 18727078250 | 45100 | 45200 | 45200 | 45100 | 1026 |
| 289 | 20230911 | 134500 | 18680752600 | 45200 | 45150 | 45200 | 45150 | 1989 |
| 290 | 20230911 | 134400 | 18590852900 | 45200 | 45100 | 45200 | 45100 | 653 |
| 291 | 20230911 | 134300 | 18561375900 | 45150 | 45050 | 45150 | 45050 | 33 |
| 292 | 20230911 | 134200 | 18559886700 | 45050 | 45050 | 45200 | 44950 | 1730 |
| 293 | 20230911 | 134100 | 18481881800 | 45050 | 44950 | 45050 | 44950 | 1565 |
| 294 | 20230911 | 134000 | 18411397300 | 45000 | 45000 | 45000 | 44900 | 1571 |
| 295 | 20230911 | 133900 | 18340707000 | 44950 | 45000 | 45000 | 44900 | 88 |
| 296 | 20230911 | 133800 | 18336751250 | 45000 | 44850 | 45000 | 44800 | 438 |
| 297 | 20230911 | 133700 | 18317105000 | 44750 | 45000 | 45000 | 44750 | 1115 |
| 298 | 20230911 | 133600 | 18267031000 | 45000 | 44900 | 45000 | 44900 | 229 |
| 299 | 20230911 | 133500 | 18256731300 | 44900 | 44800 | 45000 | 44800 | 543 |
| 300 | 20230911 | 133400 | 18232308000 | 44800 | 44950 | 44950 | 44800 | 359 |
| 301 | 20230911 | 133300 | 18216186450 | 44950 | 44950 | 45050 | 44950 | 348 |
| 302 | 20230911 | 133200 | 18200528400 | 45000 | 44900 | 45000 | 44900 | 325 |
| 303 | 20230911 | 133100 | 18185906150 | 44850 | 45000 | 45000 | 44850 | 16 |
| 304 | 20230911 | 133000 | 18185187500 | 44750 | 44800 | 45000 | 44750 | 956 |
| 305 | 20230911 | 132900 | 18142202550 | 44750 | 44750 | 44750 | 44700 | 515 |
| 306 | 20230911 | 132800 | 18119156350 | 44700 | 44850 | 44850 | 44700 | 235 |
| 307 | 20230911 | 132700 | 18108630800 | 44850 | 44900 | 44950 | 44700 | 1387 |
| 308 | 20230911 | 132600 | 18046465050 | 44950 | 44850 | 44950 | 44850 | 26 |
| 309 | 20230911 | 132500 | 18045298200 | 44850 | 44850 | 44950 | 44850 | 1258 |
| 310 | 20230911 | 132400 | 17988780800 | 44950 | 44850 | 44950 | 44850 | 57 |
| 311 | 20230911 | 132300 | 17986219000 | 44900 | 44900 | 44900 | 44850 | 245 |
| 312 | 20230911 | 132200 | 17975218800 | 44900 | 44900 | 44950 | 44900 | 59 |
| 313 | 20230911 | 132100 | 17972569600 | 44900 | 45000 | 45000 | 44850 | 58 |
| 314 | 20230911 | 132000 | 17969965450 | 44950 | 44900 | 44950 | 44850 | 139 |
| 315 | 20230911 | 131900 | 17963724100 | 44900 | 45000 | 45000 | 44900 | 1048 |
| 316 | 20230911 | 131800 | 17916618800 | 45000 | 44950 | 45000 | 44950 | 792 |
| 317 | 20230911 | 131700 | 17880979600 | 45000 | 44950 | 45000 | 44950 | 32 |
| 318 | 20230911 | 131600 | 17879539850 | 45050 | 44950 | 45050 | 44950 | 423 |
| 319 | 20230911 | 131500 | 17860510250 | 44950 | 44950 | 45000 | 44950 | 408 |
| 320 | 20230911 | 131400 | 17842170600 | 45000 | 45050 | 45050 | 44950 | 444 |
| 321 | 20230911 | 131300 | 17822190600 | 45000 | 45000 | 45000 | 45000 | 43 |
| 322 | 20230911 | 131200 | 17820255600 | 45000 | 45000 | 45000 | 44950 | 234 |
| 323 | 20230911 | 131100 | 17809726650 | 44950 | 44950 | 45000 | 44950 | 583 |
| 324 | 20230911 | 131000 | 17783519600 | 44950 | 45000 | 45000 | 44950 | 271 |
| 325 | 20230911 | 130900 | 17771336850 | 45000 | 45000 | 45050 | 45000 | 180 |
| 326 | 20230911 | 130800 | 17763236050 | 45000 | 44950 | 45050 | 44950 | 171 |
| 327 | 20230911 | 130700 | 17755534650 | 45050 | 45000 | 45050 | 44950 | 1102 |
| 328 | 20230911 | 130600 | 17705947350 | 45000 | 45000 | 45050 | 45000 | 136 |
| 329 | 20230911 | 130500 | 17699826200 | 45050 | 45050 | 45100 | 45050 | 408 |
| 330 | 20230911 | 130400 | 17681444550 | 45100 | 45100 | 45100 | 45050 | 397 |
| 331 | 20230911 | 130300 | 17663544250 | 45100 | 45100 | 45150 | 45050 | 377 |
| 332 | 20230911 | 130200 | 17646542900 | 45100 | 45150 | 45150 | 45100 | 214 |
| 333 | 20230911 | 130100 | 17636890900 | 45150 | 45200 | 45200 | 45150 | 407 |
| 334 | 20230911 | 130000 | 17618514550 | 45200 | 45150 | 45200 | 45100 | 1085 |
| 335 | 20230911 | 125900 | 17569503300 | 45100 | 45150 | 45150 | 45100 | 1213 |
| 336 | 20230911 | 125800 | 17514746200 | 45100 | 45100 | 45150 | 45100 | 966 |
| 337 | 20230911 | 125700 | 17471159400 | 45150 | 45100 | 45150 | 45100 | 1347 |
| 338 | 20230911 | 125600 | 17410371550 | 45100 | 45000 | 45100 | 44950 | 1873 |
| 339 | 20230911 | 125500 | 17326037650 | 44950 | 44900 | 44950 | 44850 | 770 |
| 340 | 20230911 | 125400 | 17291439450 | 44850 | 44900 | 44900 | 44850 | 788 |
| 341 | 20230911 | 125300 | 17256090450 | 44900 | 44950 | 44950 | 44900 | 359 |
| 342 | 20230911 | 125200 | 17239956400 | 44950 | 44900 | 45000 | 44900 | 881 |
| 343 | 20230911 | 125100 | 17200328750 | 44950 | 44950 | 44950 | 44800 | 572 |
| 344 | 20230911 | 125000 | 17174620550 | 44900 | 44800 | 44900 | 44700 | 700 |
| 345 | 20230911 | 124900 | 17143195200 | 44850 | 44850 | 45000 | 44700 | 1055 |
| 346 | 20230911 | 124800 | 17095799550 | 44650 | 44700 | 44850 | 44650 | 39 |
| 347 | 20230911 | 124700 | 17094055450 | 44700 | 44700 | 44900 | 44700 | 1561 |
| 348 | 20230911 | 124600 | 17024108850 | 44700 | 44550 | 44700 | 44550 | 201 |
| 349 | 20230911 | 124500 | 17015148850 | 44600 | 44550 | 44600 | 44550 | 1037 |
| 350 | 20230911 | 124400 | 16968950200 | 44550 | 44700 | 44700 | 44550 | 3068 |
| 351 | 20230911 | 124300 | 16832186100 | 44750 | 44750 | 44750 | 44600 | 1880 |
| 352 | 20230911 | 124200 | 16748304400 | 44700 | 44650 | 44700 | 44650 | 50 |
| 353 | 20230911 | 124100 | 16746069500 | 44650 | 44750 | 44800 | 44650 | 655 |
| 354 | 20230911 | 124000 | 16716786200 | 44700 | 44700 | 44750 | 44650 | 1414 |
| 355 | 20230911 | 123900 | 16653524500 | 44700 | 44650 | 44750 | 44650 | 1320 |
| 356 | 20230911 | 123800 | 16594536600 | 44650 | 44650 | 44700 | 44650 | 534 |
| 357 | 20230911 | 123700 | 16570675700 | 44650 | 44650 | 44700 | 44650 | 107 |
| 358 | 20230911 | 123600 | 16565898100 | 44650 | 44650 | 44700 | 44650 | 93 |
| 359 | 20230911 | 123500 | 16561744900 | 44650 | 44700 | 44700 | 44650 | 719 |
| 360 | 20230911 | 123400 | 16529606200 | 44700 | 44700 | 44750 | 44700 | 66 |
| 361 | 20230911 | 123300 | 16526655750 | 44700 | 44700 | 44700 | 44700 | 8 |
| 362 | 20230911 | 123200 | 16526298150 | 44700 | 44700 | 44750 | 44700 | 143 |
| 363 | 20230911 | 123100 | 16519906000 | 44700 | 44750 | 44750 | 44700 | 396 |
| 364 | 20230911 | 123000 | 16502185800 | 44750 | 44750 | 44800 | 44750 | 1038 |
| 365 | 20230911 | 122900 | 16455728550 | 44750 | 44750 | 44800 | 44750 | 77 |
| 366 | 20230911 | 122800 | 16452281650 | 44750 | 44750 | 44750 | 44750 | 45 |
| 367 | 20230911 | 122700 | 16450267900 | 44750 | 44700 | 44800 | 44700 | 157 |
| 368 | 20230911 | 122600 | 16443243400 | 44700 | 44750 | 44750 | 44700 | 265 |
| 369 | 20230911 | 122500 | 16431386650 | 44800 | 44700 | 44800 | 44700 | 81 |
| 370 | 20230911 | 122400 | 16427763600 | 44750 | 44750 | 44750 | 44700 | 114 |
| 371 | 20230911 | 122300 | 16422664400 | 44700 | 44750 | 44750 | 44700 | 18 |
| 372 | 20230911 | 122200 | 16421859650 | 44750 | 44750 | 44800 | 44750 | 457 |
| 373 | 20230911 | 122100 | 16401408400 | 44750 | 44700 | 44750 | 44700 | 33 |
| 374 | 20230911 | 122000 | 16399932850 | 44750 | 44750 | 44750 | 44700 | 66 |
| 375 | 20230911 | 121900 | 16396979400 | 44700 | 44700 | 44750 | 44700 | 125 |
| 376 | 20230911 | 121800 | 16391391850 | 44750 | 44700 | 44750 | 44700 | 123 |
| 377 | 20230911 | 121700 | 16385893200 | 44700 | 44800 | 44800 | 44700 | 491 |
| 378 | 20230911 | 121600 | 16363913300 | 44750 | 44750 | 44800 | 44750 | 87 |
| 379 | 20230911 | 121500 | 16360016500 | 44800 | 44650 | 44800 | 44650 | 246 |
| 380 | 20230911 | 121400 | 16349012000 | 44700 | 44650 | 44700 | 44650 | 705 |
| 381 | 20230911 | 121300 | 16317518800 | 44650 | 44650 | 44700 | 44650 | 340 |
| 382 | 20230911 | 121200 | 16302328800 | 44700 | 44700 | 44700 | 44650 | 57 |
| 383 | 20230911 | 121100 | 16299782400 | 44650 | 44650 | 44700 | 44650 | 466 |
| 384 | 20230911 | 121000 | 16278960700 | 44700 | 44650 | 44700 | 44650 | 148 |
| 385 | 20230911 | 120900 | 16272352150 | 44650 | 44700 | 44700 | 44600 | 66 |
| 386 | 20230911 | 120800 | 16269403650 | 44600 | 44700 | 44700 | 44600 | 1291 |
| 387 | 20230911 | 120700 | 16211775850 | 44750 | 44650 | 44750 | 44650 | 379 |
| 388 | 20230911 | 120600 | 16194833150 | 44650 | 44650 | 44700 | 44650 | 163 |
| 389 | 20230911 | 120500 | 16187554050 | 44700 | 44700 | 44700 | 44650 | 260 |
| 390 | 20230911 | 120400 | 16175935150 | 44700 | 44650 | 44700 | 44650 | 278 |
| 391 | 20230911 | 120300 | 16163519850 | 44650 | 44750 | 44750 | 44650 | 1484 |
| 392 | 20230911 | 120200 | 16097134900 | 44800 | 44750 | 44800 | 44750 | 113 |
| 393 | 20230911 | 120100 | 16092078000 | 44800 | 44800 | 44850 | 44800 | 815 |
| 394 | 20230911 | 120000 | 16055565350 | 44800 | 44800 | 44850 | 44800 | 50 |
| 395 | 20230911 | 115900 | 16053325300 | 44800 | 44800 | 44850 | 44800 | 98 |
| 396 | 20230911 | 115800 | 16048933450 | 44850 | 44800 | 44850 | 44800 | 182 |
| 397 | 20230911 | 115700 | 16040777200 | 44850 | 44900 | 44950 | 44800 | 1861 |
| 398 | 20230911 | 115600 | 15957253500 | 44950 | 44950 | 44950 | 44900 | 75 |
| 399 | 20230911 | 115500 | 15953885300 | 44950 | 45000 | 45000 | 44950 | 224 |
| 400 | 20230911 | 115400 | 15943812500 | 45000 | 45000 | 45000 | 44950 | 309 |
| 401 | 20230911 | 115300 | 15929908350 | 45000 | 45000 | 45000 | 44950 | 637 |
| 402 | 20230911 | 115200 | 15901253450 | 44950 | 44950 | 45050 | 44900 | 393 |
| 403 | 20230911 | 115100 | 15883575150 | 44900 | 45000 | 45000 | 44900 | 598 |
| 404 | 20230911 | 115000 | 15856683750 | 44950 | 44900 | 45000 | 44900 | 217 |
| 405 | 20230911 | 114900 | 15846932600 | 44900 | 44800 | 44900 | 44800 | 245 |
| 406 | 20230911 | 114800 | 15835943850 | 44900 | 44850 | 44900 | 44800 | 316 |
| 407 | 20230911 | 114700 | 15821783350 | 44850 | 44900 | 44950 | 44850 | 1347 |
| 408 | 20230911 | 114600 | 15761363350 | 44900 | 44950 | 44950 | 44850 | 378 |
| 409 | 20230911 | 114500 | 15744391250 | 44950 | 45000 | 45000 | 44900 | 1501 |
| 410 | 20230911 | 114400 | 15676942700 | 45000 | 45000 | 45050 | 45000 | 26 |
| 411 | 20230911 | 114300 | 15675771850 | 44950 | 45050 | 45100 | 44950 | 1428 |
| 412 | 20230911 | 114200 | 15611508750 | 45050 | 45000 | 45050 | 44900 | 1186 |
| 413 | 20230911 | 114100 | 15558129350 | 45000 | 44950 | 45000 | 44900 | 1640 |
| 414 | 20230911 | 114000 | 15484348750 | 44950 | 44800 | 44950 | 44800 | 497 |
| 415 | 20230911 | 113900 | 15462045700 | 44850 | 44800 | 44850 | 44750 | 224 |
| 416 | 20230911 | 113800 | 15452004900 | 44850 | 44750 | 44850 | 44750 | 177 |
| 417 | 20230911 | 113700 | 15444079150 | 44750 | 44800 | 44800 | 44750 | 440 |
| 418 | 20230911 | 113600 | 15424381500 | 44750 | 44950 | 44950 | 44750 | 1522 |
| 419 | 20230911 | 113500 | 15356130500 | 44950 | 44850 | 45050 | 44850 | 907 |
| 420 | 20230911 | 113400 | 15315356800 | 44850 | 44650 | 44850 | 44650 | 664 |
| 421 | 20230911 | 113300 | 15285654800 | 44650 | 44600 | 44700 | 44600 | 863 |
| 422 | 20230911 | 113200 | 15247132600 | 44600 | 44500 | 44600 | 44450 | 1316 |
| 423 | 20230911 | 113100 | 15188533050 | 44500 | 44600 | 44600 | 44500 | 2249 |
| 424 | 20230911 | 113000 | 15088379000 | 44550 | 44650 | 44650 | 44550 | 2761 |
| 425 | 20230911 | 112900 | 14965273700 | 44600 | 44700 | 44750 | 44600 | 2623 |
| 426 | 20230911 | 112800 | 14848124100 | 44600 | 44700 | 44800 | 44600 | 2511 |
| 427 | 20230911 | 112700 | 14735819250 | 44700 | 44850 | 44850 | 44700 | 3308 |
| 428 | 20230911 | 112600 | 14587727100 | 44900 | 44950 | 44950 | 44850 | 830 |
| 429 | 20230911 | 112500 | 14550471300 | 45000 | 45000 | 45050 | 44900 | 978 |
| 430 | 20230911 | 112400 | 14506473900 | 45000 | 45000 | 45050 | 44900 | 2859 |
| 431 | 20230911 | 112300 | 14377857500 | 45000 | 45150 | 45150 | 45000 | 2196 |
| 432 | 20230911 | 112200 | 14278882200 | 45100 | 45200 | 45200 | 45100 | 1140 |
| 433 | 20230911 | 112100 | 14227438200 | 45100 | 45300 | 45300 | 45100 | 1902 |
| 434 | 20230911 | 112000 | 14141485850 | 45250 | 45250 | 45300 | 45200 | 468 |
| 435 | 20230911 | 111900 | 14120309250 | 45300 | 45300 | 45300 | 45250 | 469 |
| 436 | 20230911 | 111800 | 14099066600 | 45300 | 45300 | 45350 | 45300 | 881 |
| 437 | 20230911 | 111700 | 14059140650 | 45300 | 45250 | 45350 | 45200 | 2954 |
| 438 | 20230911 | 111600 | 13925357850 | 45250 | 45300 | 45300 | 45200 | 1041 |
| 439 | 20230911 | 111500 | 13878246850 | 45250 | 45250 | 45250 | 45200 | 1774 |
| 440 | 20230911 | 111400 | 13797988650 | 45200 | 45200 | 45300 | 45150 | 1156 |
| 441 | 20230911 | 111300 | 13745712850 | 45200 | 45150 | 45250 | 45100 | 1341 |
| 442 | 20230911 | 111200 | 13685158950 | 45150 | 45200 | 45300 | 45050 | 2569 |
| 443 | 20230911 | 111100 | 13569068600 | 45200 | 45250 | 45300 | 45200 | 1003 |
| 444 | 20230911 | 111000 | 13523656800 | 45250 | 45150 | 45250 | 45100 | 3955 |
| 445 | 20230911 | 110900 | 13344840400 | 45100 | 45150 | 45200 | 45100 | 1934 |
| 446 | 20230911 | 110800 | 13257554100 | 45150 | 45200 | 45250 | 45100 | 3343 |
| 447 | 20230911 | 110700 | 13106586800 | 45200 | 45250 | 45250 | 45200 | 2039 |
| 448 | 20230911 | 110600 | 13014417550 | 45250 | 45250 | 45250 | 45200 | 1375 |
| 449 | 20230911 | 110500 | 12952198950 | 45250 | 45300 | 45350 | 45200 | 3946 |
| 450 | 20230911 | 110400 | 12773579550 | 45300 | 45350 | 45400 | 45250 | 2758 |
| 451 | 20230911 | 110300 | 12648567700 | 45300 | 45350 | 45350 | 45250 | 5386 |
| 452 | 20230911 | 110200 | 12404413450 | 45300 | 45250 | 45300 | 45150 | 9447 |
| 453 | 20230911 | 110100 | 11976822900 | 45250 | 45250 | 45300 | 45100 | 5312 |
| 454 | 20230911 | 110000 | 11736436400 | 45250 | 44950 | 45300 | 44950 | 19702 |
| 455 | 20230911 | 105900 | 10847806250 | 45000 | 44950 | 45000 | 44900 | 6625 |
| 456 | 20230911 | 105800 | 10549816650 | 44950 | 44900 | 44950 | 44750 | 9382 |
| 457 | 20230911 | 105700 | 10128754800 | 44850 | 44550 | 44900 | 44550 | 12842 |
| 458 | 20230911 | 105600 | 9553373800 | 44550 | 44300 | 44550 | 44300 | 7168 |
| 459 | 20230911 | 105500 | 9234693250 | 44300 | 44350 | 44450 | 44250 | 2787 |
| 460 | 20230911 | 105400 | 9111001000 | 44350 | 44050 | 44350 | 43950 | 2936 |
| 461 | 20230911 | 105300 | 8981306300 | 44100 | 44050 | 44100 | 44050 | 195 |
| 462 | 20230911 | 105200 | 8972713200 | 44050 | 44050 | 44100 | 44050 | 494 |
| 463 | 20230911 | 105100 | 8950951950 | 44050 | 44050 | 44200 | 44050 | 283 |
| 464 | 20230911 | 105000 | 8938472200 | 44050 | 44000 | 44200 | 44000 | 2322 |
| 465 | 20230911 | 104900 | 8836149500 | 44000 | 44000 | 44050 | 43950 | 1115 |
| 466 | 20230911 | 104800 | 8787082000 | 44000 | 43900 | 44000 | 43900 | 274 |
| 467 | 20230911 | 104700 | 8775041300 | 43850 | 43850 | 43950 | 43850 | 531 |
| 468 | 20230911 | 104600 | 8751721400 | 43850 | 43850 | 43850 | 43750 | 961 |
| 469 | 20230911 | 104500 | 8709616500 | 43700 | 43750 | 43850 | 43700 | 595 |
| 470 | 20230911 | 104400 | 8683573500 | 43600 | 43650 | 43750 | 43600 | 4458 |
| 471 | 20230911 | 104300 | 8488833150 | 43700 | 43650 | 43700 | 43650 | 176 |
| 472 | 20230911 | 104200 | 8481142350 | 43700 | 43600 | 43700 | 43600 | 1113 |
| 473 | 20230911 | 104100 | 8432520350 | 43550 | 43600 | 43650 | 43550 | 320 |
| 474 | 20230911 | 104000 | 8418564650 | 43550 | 43600 | 43650 | 43500 | 801 |
| 475 | 20230911 | 103900 | 8383641700 | 43600 | 43450 | 43600 | 43450 | 90 |
| 476 | 20230911 | 103800 | 8379721900 | 43550 | 43450 | 43550 | 43450 | 563 |
| 477 | 20230911 | 103700 | 8355211100 | 43500 | 43500 | 43500 | 43500 | 125 |
| 478 | 20230911 | 103600 | 8349773600 | 43500 | 43450 | 43500 | 43450 | 97 |
| 479 | 20230911 | 103500 | 8345558750 | 43450 | 43500 | 43500 | 43450 | 34 |
| 480 | 20230911 | 103400 | 8344080450 | 43450 | 43450 | 43500 | 43450 | 544 |
| 481 | 20230911 | 103300 | 8320442550 | 43500 | 43450 | 43500 | 43450 | 48 |
| 482 | 20230911 | 103200 | 8318356450 | 43450 | 43450 | 43550 | 43400 | 651 |
| 483 | 20230911 | 103100 | 8290069600 | 43450 | 43500 | 43500 | 43450 | 53 |
| 484 | 20230911 | 103000 | 8287764600 | 43500 | 43450 | 43550 | 43450 | 53 |
| 485 | 20230911 | 102900 | 8285459600 | 43550 | 43550 | 43550 | 43450 | 48 |
| 486 | 20230911 | 102800 | 8283370500 | 43500 | 43450 | 43600 | 43450 | 64 |
| 487 | 20230911 | 102700 | 8280585600 | 43450 | 43500 | 43500 | 43450 | 264 |
| 488 | 20230911 | 102600 | 8269107450 | 43500 | 43550 | 43600 | 43500 | 335 |
| 489 | 20230911 | 102500 | 8254514450 | 43550 | 43550 | 43600 | 43550 | 57 |
| 490 | 20230911 | 102400 | 8252032000 | 43550 | 43500 | 43650 | 43450 | 720 |
| 491 | 20230911 | 102300 | 8220692200 | 43500 | 43500 | 43550 | 43450 | 175 |
| 492 | 20230911 | 102200 | 8213079400 | 43550 | 43500 | 43550 | 43500 | 720 |
| 493 | 20230911 | 102100 | 8181742250 | 43550 | 43600 | 43650 | 43500 | 1548 |
| 494 | 20230911 | 102000 | 8114272400 | 43650 | 43700 | 43700 | 43600 | 188 |
| 495 | 20230911 | 101900 | 8106069700 | 43650 | 43650 | 43700 | 43600 | 1547 |
| 496 | 20230911 | 101800 | 8038541600 | 43600 | 43500 | 43650 | 43500 | 847 |
| 497 | 20230911 | 101700 | 8001608800 | 43600 | 43450 | 43600 | 43450 | 168 |
| 498 | 20230911 | 101600 | 7994303650 | 43450 | 43300 | 43450 | 43250 | 2756 |
| 499 | 20230911 | 101500 | 7874742600 | 43300 | 43400 | 43400 | 43250 | 971 |
| 500 | 20230911 | 101400 | 7832675300 | 43400 | 43400 | 43450 | 43400 | 658 |
| 501 | 20230911 | 101300 | 7804117800 | 43400 | 43500 | 43500 | 43400 | 2188 |
| 502 | 20230911 | 101200 | 7709006050 | 43500 | 43500 | 43600 | 43500 | 138 |
| 503 | 20230911 | 101100 | 7702998500 | 43550 | 43500 | 43600 | 43500 | 1456 |
| 504 | 20230911 | 101000 | 7639659700 | 43600 | 43600 | 43600 | 43500 | 1941 |
| 505 | 20230911 | 100900 | 7555140750 | 43600 | 43650 | 43650 | 43600 | 255 |
| 506 | 20230911 | 100800 | 7544022550 | 43600 | 43550 | 43600 | 43550 | 196 |
| 507 | 20230911 | 100700 | 7535482100 | 43550 | 43550 | 43600 | 43500 | 1410 |
| 508 | 20230911 | 100600 | 7474073950 | 43550 | 43750 | 43750 | 43550 | 4001 |
| 509 | 20230911 | 100500 | 7299492600 | 43750 | 43700 | 43750 | 43700 | 726 |
| 510 | 20230911 | 100400 | 7267761100 | 43700 | 43750 | 43750 | 43700 | 482 |
| 511 | 20230911 | 100300 | 7246679400 | 43700 | 43700 | 43750 | 43700 | 186 |
| 512 | 20230911 | 100200 | 7238549850 | 43700 | 43800 | 43800 | 43700 | 166 |
| 513 | 20230911 | 100100 | 7231295300 | 43800 | 43700 | 43800 | 43700 | 803 |
| 514 | 20230911 | 100000 | 7196189900 | 43700 | 43600 | 43800 | 43600 | 561 |
| 515 | 20230911 | 095900 | 7171664600 | 43650 | 43700 | 43700 | 43650 | 414 |
| 516 | 20230911 | 095800 | 7153590600 | 43700 | 43650 | 43700 | 43650 | 266 |
| 517 | 20230911 | 095700 | 7141972050 | 43650 | 43650 | 43700 | 43600 | 481 |
| 518 | 20230911 | 095600 | 7120971450 | 43650 | 43700 | 43700 | 43600 | 524 |
| 519 | 20230911 | 095500 | 7098098200 | 43650 | 43600 | 43650 | 43600 | 380 |
| 520 | 20230911 | 095400 | 7081511450 | 43650 | 43550 | 43650 | 43550 | 375 |
| 521 | 20230911 | 095300 | 7065172100 | 43650 | 43650 | 43650 | 43550 | 2304 |
| 522 | 20230911 | 095200 | 6964755350 | 43700 | 43650 | 43800 | 43600 | 1779 |
| 523 | 20230911 | 095100 | 6887117600 | 43650 | 43700 | 43850 | 43650 | 1552 |
| 524 | 20230911 | 095000 | 6819238600 | 43700 | 43650 | 43700 | 43650 | 552 |
| 525 | 20230911 | 094900 | 6795123650 | 43650 | 43550 | 43650 | 43550 | 1953 |
| 526 | 20230911 | 094800 | 6710021800 | 43600 | 43600 | 43650 | 43550 | 2820 |
| 527 | 20230911 | 094700 | 6587058450 | 43600 | 43650 | 43650 | 43600 | 555 |
| 528 | 20230911 | 094600 | 6562858100 | 43650 | 43650 | 43650 | 43600 | 410 |
| 529 | 20230911 | 094500 | 6544968100 | 43650 | 43700 | 43700 | 43600 | 2513 |
| 530 | 20230911 | 094400 | 6435301650 | 43700 | 43750 | 43750 | 43650 | 1597 |
| 531 | 20230911 | 094300 | 6365519500 | 43750 | 43700 | 43900 | 43700 | 1375 |
| 532 | 20230911 | 094200 | 6305367700 | 43650 | 43850 | 43850 | 43650 | 5059 |
| 533 | 20230911 | 094100 | 6084053700 | 43850 | 43900 | 43950 | 43850 | 1958 |
| 534 | 20230911 | 094000 | 5998135750 | 43950 | 43950 | 44000 | 43900 | 444 |
| 535 | 20230911 | 093900 | 5978621850 | 44000 | 44000 | 44000 | 43950 | 189 |
| 536 | 20230911 | 093800 | 5970310850 | 44000 | 43900 | 44000 | 43850 | 3026 |
| 537 | 20230911 | 093700 | 5837377450 | 43900 | 44150 | 44200 | 43900 | 6571 |
| 538 | 20230911 | 093600 | 5547984950 | 44200 | 44250 | 44300 | 44200 | 1740 |
| 539 | 20230911 | 093500 | 5471039600 | 44250 | 44250 | 44300 | 44250 | 557 |
| 540 | 20230911 | 093400 | 5446375100 | 44250 | 44200 | 44300 | 44200 | 634 |
| 541 | 20230911 | 093300 | 5418335900 | 44200 | 44250 | 44300 | 44200 | 791 |
| 542 | 20230911 | 093200 | 5383330150 | 44300 | 44250 | 44400 | 44200 | 749 |
| 543 | 20230911 | 093100 | 5350170750 | 44200 | 44350 | 44350 | 44150 | 2738 |
| 544 | 20230911 | 093000 | 5229061700 | 44300 | 44450 | 44500 | 44300 | 2381 |
| 545 | 20230911 | 092900 | 5123371950 | 44450 | 44600 | 44650 | 44450 | 823 |
| 546 | 20230911 | 092800 | 5086727350 | 44550 | 44550 | 44700 | 44500 | 447 |
| 547 | 20230911 | 092700 | 5066781750 | 44550 | 44600 | 44650 | 44500 | 1454 |
| 548 | 20230911 | 092600 | 5001942050 | 44600 | 44650 | 44650 | 44550 | 1076 |
| 549 | 20230911 | 092500 | 4953938250 | 44700 | 44800 | 44850 | 44650 | 2915 |
| 550 | 20230911 | 092400 | 4823567950 | 44700 | 44550 | 44800 | 44550 | 1387 |
| 551 | 20230911 | 092300 | 4761601950 | 44750 | 44500 | 44750 | 44450 | 3156 |
| 552 | 20230911 | 092200 | 4620941800 | 44500 | 44550 | 44750 | 44450 | 1794 |
| 553 | 20230911 | 092100 | 4540935350 | 44600 | 45000 | 45000 | 44600 | 6325 |
| 554 | 20230911 | 092000 | 4257389150 | 45000 | 44900 | 45000 | 44850 | 5309 |
| 555 | 20230911 | 091900 | 4018985350 | 44850 | 44850 | 44900 | 44800 | 4391 |
| 556 | 20230911 | 091800 | 3822035900 | 44800 | 44600 | 44850 | 44600 | 6513 |
| 557 | 20230911 | 091700 | 3530675900 | 44600 | 44650 | 44650 | 44600 | 3799 |
| 558 | 20230911 | 091600 | 3361124950 | 44650 | 44550 | 44650 | 44500 | 2891 |
| 559 | 20230911 | 091500 | 3232203850 | 44550 | 44300 | 44600 | 44300 | 7092 |
| 560 | 20230911 | 091400 | 2916610150 | 44300 | 44150 | 44450 | 44150 | 5396 |
| 561 | 20230911 | 091300 | 2677374400 | 44150 | 44250 | 44250 | 44150 | 1482 |
| 562 | 20230911 | 091200 | 2611876800 | 44200 | 44250 | 44250 | 44100 | 1604 |
| 563 | 20230911 | 091100 | 2541057000 | 44300 | 44150 | 44400 | 44050 | 2058 |
| 564 | 20230911 | 091000 | 2449955900 | 44150 | 44000 | 44150 | 43850 | 2696 |
| 565 | 20230911 | 090900 | 2331320050 | 44000 | 44300 | 44300 | 43900 | 4071 |
| 566 | 20230911 | 090800 | 2151842050 | 44350 | 44450 | 44500 | 44250 | 6069 |
| 567 | 20230911 | 090700 | 1882378100 | 44400 | 44250 | 44400 | 44200 | 3532 |
| 568 | 20230911 | 090600 | 1725870500 | 44400 | 44350 | 44500 | 44250 | 6244 |
| 569 | 20230911 | 090500 | 1448801200 | 44450 | 44050 | 44550 | 44050 | 10695 |
| 570 | 20230911 | 090400 | 974076400 | 44100 | 43850 | 44250 | 43800 | 5613 |
| 571 | 20230911 | 090300 | 727535400 | 43850 | 43900 | 44000 | 43850 | 3048 |
| 572 | 20230911 | 090200 | 593838900 | 43850 | 43900 | 44200 | 43850 | 2833 |
| 573 | 20230911 | 090100 | 469310450 | 43900 | 43850 | 44000 | 43800 | 1234 |
| 574 | 20230911 | 090000 | 415162250 | 43750 | 43800 | 43850 | 43700 | 8245 |