32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 3 | 20230904 | 184100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230904 | 184000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230904 | 183900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230904 | 183800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230904 | 183700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230904 | 183600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230904 | 183500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230904 | 183400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230904 | 183300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230904 | 183200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230904 | 183100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230904 | 183000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230904 | 182900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230904 | 182800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230904 | 182700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230904 | 182600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230904 | 182500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230904 | 182400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230904 | 182300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230904 | 182200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230904 | 182100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230904 | 182000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230904 | 181900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230904 | 181800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230904 | 181700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230904 | 181600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230904 | 181500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230904 | 181400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230904 | 181300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230904 | 181200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 33 | 20230904 | 181100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230904 | 181000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230904 | 180900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230904 | 180800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230904 | 180700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230904 | 180600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230904 | 180500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230904 | 180400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230904 | 180300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230904 | 180200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230904 | 180100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230904 | 180000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230904 | 175900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230904 | 175800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230904 | 175700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230904 | 175600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230904 | 175500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230904 | 175400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230904 | 175300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230904 | 175200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230904 | 175100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230904 | 175000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230904 | 174900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230904 | 174800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230904 | 174700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230904 | 174600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230904 | 174500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230904 | 174400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230904 | 174300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230904 | 174200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 63 | 20230904 | 174100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230904 | 174000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230904 | 173900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230904 | 173800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230904 | 173700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230904 | 173600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230904 | 173500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230904 | 173400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230904 | 173300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230904 | 173200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230904 | 173100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230904 | 173000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230904 | 172900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230904 | 172800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230904 | 172700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230904 | 172600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230904 | 172500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230904 | 172400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230904 | 172300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230904 | 172200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230904 | 172100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230904 | 172000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230904 | 171900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230904 | 171800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230904 | 171700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230904 | 171600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230904 | 171500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230904 | 171400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230904 | 171300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230904 | 171200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 93 | 20230904 | 171100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230904 | 171000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230904 | 170900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230904 | 170800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230904 | 170700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230904 | 170600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230904 | 170500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230904 | 170400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230904 | 170300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230904 | 170200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230904 | 170100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230904 | 170000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230904 | 165900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230904 | 165800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230904 | 165700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230904 | 165600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230904 | 165500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230904 | 165400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230904 | 165300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230904 | 165200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230904 | 165100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230904 | 165000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230904 | 164900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230904 | 164800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230904 | 164700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230904 | 164600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230904 | 164500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230904 | 164400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230904 | 164300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230904 | 164200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 123 | 20230904 | 164100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230904 | 164000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230904 | 163900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230904 | 163800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230904 | 163700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230904 | 163600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230904 | 163500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230904 | 163400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230904 | 163300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230904 | 163200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230904 | 163100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230904 | 163000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230904 | 162900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230904 | 162800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230904 | 162700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230904 | 162600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230904 | 162500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230904 | 162400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230904 | 162300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230904 | 162200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230904 | 162100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230904 | 162000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230904 | 161900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230904 | 161800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230904 | 161700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230904 | 161600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230904 | 161500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230904 | 161400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230904 | 161300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230904 | 161200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 153 | 20230904 | 161100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230904 | 161000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230904 | 160900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230904 | 160800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230904 | 160700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230904 | 160600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230904 | 160500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230904 | 160400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230904 | 160300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230904 | 160200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230904 | 160100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230904 | 160000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230904 | 155900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230904 | 155800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230904 | 155700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230904 | 155600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230904 | 155500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230904 | 155400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230904 | 155300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230904 | 155200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230904 | 155100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230904 | 155000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230904 | 154900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230904 | 154800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230904 | 154700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230904 | 154600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230904 | 154500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230904 | 154400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230904 | 154300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230904 | 154200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 183 | 20230904 | 154100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230904 | 154000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20230904 | 153900 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20230904 | 153800 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20230904 | 153700 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20230904 | 153600 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20230904 | 153500 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20230904 | 153400 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20230904 | 153300 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20230904 | 153200 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20230904 | 153100 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20230904 | 153000 | 22439506400 | 43650 | 43650 | 43650 | 43650 | 26752 |
| 195 | 20230904 | 152900 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230904 | 152800 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230904 | 152700 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230904 | 152600 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230904 | 152500 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230904 | 152400 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230904 | 152300 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230904 | 152200 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230904 | 152100 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230904 | 152000 | 21271781600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230904 | 151900 | 21271781600 | 43800 | 43700 | 43800 | 43650 | 1856 |
| 206 | 20230904 | 151800 | 21190649300 | 43750 | 43750 | 43750 | 43650 | 3772 |
| 207 | 20230904 | 151700 | 21025718000 | 43750 | 43700 | 43750 | 43700 | 1395 |
| 208 | 20230904 | 151600 | 20964743900 | 43750 | 43700 | 43750 | 43650 | 1136 |
| 209 | 20230904 | 151500 | 20915077700 | 43700 | 43700 | 43750 | 43650 | 2075 |
| 210 | 20230904 | 151400 | 20824391000 | 43750 | 43800 | 43800 | 43750 | 1227 |
| 211 | 20230904 | 151300 | 20770698900 | 43800 | 43750 | 43800 | 43750 | 1294 |
| 212 | 20230904 | 151200 | 20714054850 | 43800 | 43800 | 43800 | 43750 | 1992 |
| 213 | 20230904 | 151100 | 20626832900 | 43750 | 43800 | 43800 | 43750 | 2959 |
| 214 | 20230904 | 151000 | 20497333700 | 43800 | 43800 | 43850 | 43750 | 1708 |
| 215 | 20230904 | 150900 | 20422548450 | 43800 | 43850 | 43850 | 43750 | 1071 |
| 216 | 20230904 | 150800 | 20375636750 | 43800 | 43850 | 43850 | 43800 | 3024 |
| 217 | 20230904 | 150700 | 20243168950 | 43800 | 43900 | 43900 | 43800 | 531 |
| 218 | 20230904 | 150600 | 20219885400 | 43850 | 43850 | 43900 | 43800 | 1163 |
| 219 | 20230904 | 150500 | 20168888400 | 43850 | 43850 | 43900 | 43850 | 1772 |
| 220 | 20230904 | 150400 | 20091184800 | 43850 | 43850 | 43850 | 43800 | 362 |
| 221 | 20230904 | 150300 | 20075312800 | 43850 | 43850 | 43850 | 43800 | 1524 |
| 222 | 20230904 | 150200 | 20008494150 | 43850 | 43850 | 43850 | 43800 | 1858 |
| 223 | 20230904 | 150100 | 19927023150 | 43850 | 43800 | 43850 | 43800 | 1043 |
| 224 | 20230904 | 150000 | 19881290750 | 43800 | 43800 | 43850 | 43800 | 548 |
| 225 | 20230904 | 145900 | 19857263900 | 43800 | 43800 | 43850 | 43750 | 2034 |
| 226 | 20230904 | 145800 | 19768180600 | 43750 | 43800 | 43800 | 43750 | 191 |
| 227 | 20230904 | 145700 | 19759816800 | 43800 | 43750 | 43800 | 43750 | 389 |
| 228 | 20230904 | 145600 | 19742792500 | 43800 | 43750 | 43800 | 43750 | 540 |
| 229 | 20230904 | 145500 | 19719161150 | 43750 | 43700 | 43750 | 43700 | 1539 |
| 230 | 20230904 | 145400 | 19651831200 | 43700 | 43700 | 43750 | 43700 | 1388 |
| 231 | 20230904 | 145300 | 19591168950 | 43700 | 43550 | 43700 | 43550 | 3368 |
| 232 | 20230904 | 145200 | 19444262950 | 43500 | 43550 | 43550 | 43500 | 1278 |
| 233 | 20230904 | 145100 | 19388611350 | 43550 | 43600 | 43600 | 43550 | 1279 |
| 234 | 20230904 | 145000 | 19332910750 | 43600 | 43600 | 43650 | 43550 | 664 |
| 235 | 20230904 | 144900 | 19303967650 | 43600 | 43550 | 43650 | 43550 | 630 |
| 236 | 20230904 | 144800 | 19276521950 | 43600 | 43650 | 43700 | 43550 | 1190 |
| 237 | 20230904 | 144700 | 19224639850 | 43650 | 43600 | 43700 | 43600 | 595 |
| 238 | 20230904 | 144600 | 19198676000 | 43600 | 43650 | 43700 | 43550 | 1611 |
| 239 | 20230904 | 144500 | 19128417950 | 43650 | 43650 | 43700 | 43600 | 2318 |
| 240 | 20230904 | 144400 | 19027300800 | 43650 | 43650 | 43700 | 43650 | 672 |
| 241 | 20230904 | 144300 | 18997959300 | 43650 | 43700 | 43700 | 43650 | 292 |
| 242 | 20230904 | 144200 | 18985212650 | 43650 | 43650 | 43700 | 43600 | 1804 |
| 243 | 20230904 | 144100 | 18906443100 | 43650 | 43700 | 43700 | 43650 | 444 |
| 244 | 20230904 | 144000 | 18887054050 | 43700 | 43700 | 43700 | 43650 | 141 |
| 245 | 20230904 | 143900 | 18880897400 | 43700 | 43700 | 43700 | 43650 | 83 |
| 246 | 20230904 | 143800 | 18877270350 | 43700 | 43700 | 43700 | 43700 | 60 |
| 247 | 20230904 | 143700 | 18874648350 | 43700 | 43700 | 43700 | 43650 | 121 |
| 248 | 20230904 | 143600 | 18869362350 | 43700 | 43650 | 43700 | 43650 | 110 |
| 249 | 20230904 | 143500 | 18864560400 | 43700 | 43600 | 43750 | 43600 | 2013 |
| 250 | 20230904 | 143400 | 18776651100 | 43600 | 43600 | 43600 | 43600 | 317 |
| 251 | 20230904 | 143300 | 18762829900 | 43650 | 43650 | 43650 | 43650 | 53 |
| 252 | 20230904 | 143200 | 18760516450 | 43650 | 43650 | 43650 | 43600 | 154 |
| 253 | 20230904 | 143100 | 18753794900 | 43650 | 43700 | 43700 | 43600 | 1293 |
| 254 | 20230904 | 143000 | 18697353200 | 43700 | 43700 | 43700 | 43650 | 1277 |
| 255 | 20230904 | 142900 | 18641561400 | 43700 | 43700 | 43750 | 43700 | 181 |
| 256 | 20230904 | 142800 | 18633650650 | 43700 | 43700 | 43750 | 43700 | 395 |
| 257 | 20230904 | 142700 | 18616386500 | 43750 | 43800 | 43800 | 43700 | 349 |
| 258 | 20230904 | 142600 | 18601122700 | 43750 | 43800 | 43800 | 43700 | 267 |
| 259 | 20230904 | 142500 | 18589439750 | 43700 | 43650 | 43800 | 43650 | 2322 |
| 260 | 20230904 | 142400 | 18487897250 | 43650 | 43650 | 43700 | 43650 | 200 |
| 261 | 20230904 | 142300 | 18479158450 | 43650 | 43700 | 43700 | 43650 | 216 |
| 262 | 20230904 | 142200 | 18469725700 | 43700 | 43750 | 43750 | 43700 | 430 |
| 263 | 20230904 | 142100 | 18450933050 | 43750 | 43750 | 43750 | 43700 | 314 |
| 264 | 20230904 | 142000 | 18437196150 | 43750 | 43700 | 43750 | 43700 | 761 |
| 265 | 20230904 | 141900 | 18403923050 | 43700 | 43650 | 43700 | 43650 | 261 |
| 266 | 20230904 | 141800 | 18392524350 | 43650 | 43600 | 43700 | 43550 | 1076 |
| 267 | 20230904 | 141700 | 18345570850 | 43500 | 43600 | 43650 | 43500 | 180 |
| 268 | 20230904 | 141600 | 18337731000 | 43600 | 43600 | 43650 | 43550 | 265 |
| 269 | 20230904 | 141500 | 18326174900 | 43550 | 43500 | 43650 | 43450 | 1784 |
| 270 | 20230904 | 141400 | 18248425950 | 43450 | 43450 | 43500 | 43450 | 587 |
| 271 | 20230904 | 141300 | 18222903100 | 43500 | 43500 | 43500 | 43450 | 296 |
| 272 | 20230904 | 141200 | 18210027150 | 43500 | 43450 | 43500 | 43450 | 401 |
| 273 | 20230904 | 141100 | 18192584800 | 43500 | 43500 | 43550 | 43500 | 338 |
| 274 | 20230904 | 141000 | 18177881200 | 43500 | 43500 | 43550 | 43500 | 321 |
| 275 | 20230904 | 140900 | 18163903450 | 43500 | 43450 | 43550 | 43400 | 88 |
| 276 | 20230904 | 140800 | 18160076250 | 43450 | 43450 | 43500 | 43450 | 1621 |
| 277 | 20230904 | 140700 | 18089582550 | 43450 | 43400 | 43450 | 43400 | 1457 |
| 278 | 20230904 | 140600 | 18026303450 | 43450 | 43400 | 43450 | 43400 | 1025 |
| 279 | 20230904 | 140500 | 17981776700 | 43450 | 43450 | 43500 | 43400 | 174 |
| 280 | 20230904 | 140400 | 17974215350 | 43500 | 43450 | 43500 | 43450 | 570 |
| 281 | 20230904 | 140300 | 17949448250 | 43450 | 43350 | 43450 | 43300 | 2193 |
| 282 | 20230904 | 140200 | 17854295650 | 43350 | 43400 | 43450 | 43350 | 1188 |
| 283 | 20230904 | 140100 | 17802733800 | 43400 | 43400 | 43450 | 43400 | 386 |
| 284 | 20230904 | 140000 | 17785976750 | 43400 | 43400 | 43500 | 43400 | 773 |
| 285 | 20230904 | 135900 | 17752405100 | 43450 | 43450 | 43500 | 43450 | 943 |
| 286 | 20230904 | 135800 | 17711421750 | 43450 | 43450 | 43550 | 43400 | 1399 |
| 287 | 20230904 | 135700 | 17650575050 | 43450 | 43500 | 43550 | 43450 | 614 |
| 288 | 20230904 | 135600 | 17623876100 | 43500 | 43500 | 43500 | 43500 | 837 |
| 289 | 20230904 | 135500 | 17587466600 | 43500 | 43550 | 43550 | 43500 | 3163 |
| 290 | 20230904 | 135400 | 17449872650 | 43500 | 43600 | 43600 | 43500 | 1008 |
| 291 | 20230904 | 135300 | 17405990500 | 43550 | 43550 | 43550 | 43550 | 121 |
| 292 | 20230904 | 135200 | 17400720950 | 43600 | 43550 | 43600 | 43550 | 84 |
| 293 | 20230904 | 135100 | 17397060100 | 43550 | 43600 | 43650 | 43550 | 125 |
| 294 | 20230904 | 135000 | 17391614000 | 43600 | 43550 | 43650 | 43550 | 627 |
| 295 | 20230904 | 134900 | 17364295400 | 43550 | 43500 | 43550 | 43500 | 161 |
| 296 | 20230904 | 134800 | 17357290300 | 43550 | 43500 | 43550 | 43500 | 322 |
| 297 | 20230904 | 134700 | 17343283250 | 43500 | 43500 | 43550 | 43500 | 486 |
| 298 | 20230904 | 134600 | 17322139800 | 43550 | 43550 | 43550 | 43500 | 384 |
| 299 | 20230904 | 134500 | 17305422600 | 43550 | 43600 | 43600 | 43500 | 246 |
| 300 | 20230904 | 134400 | 17294709250 | 43600 | 43600 | 43600 | 43550 | 259 |
| 301 | 20230904 | 134300 | 17283418000 | 43600 | 43600 | 43650 | 43550 | 148 |
| 302 | 20230904 | 134200 | 17276966600 | 43600 | 43600 | 43650 | 43600 | 137 |
| 303 | 20230904 | 134100 | 17270991550 | 43650 | 43600 | 43650 | 43600 | 201 |
| 304 | 20230904 | 134000 | 17262227450 | 43650 | 43650 | 43700 | 43600 | 1288 |
| 305 | 20230904 | 133900 | 17206005850 | 43650 | 43650 | 43650 | 43650 | 117 |
| 306 | 20230904 | 133800 | 17200898800 | 43700 | 43400 | 43700 | 43400 | 471 |
| 307 | 20230904 | 133700 | 17180374900 | 43400 | 43450 | 43500 | 43400 | 583 |
| 308 | 20230904 | 133600 | 17155049200 | 43450 | 43450 | 43500 | 43450 | 1089 |
| 309 | 20230904 | 133500 | 17107692350 | 43450 | 43450 | 43500 | 43450 | 151 |
| 310 | 20230904 | 133400 | 17101130950 | 43500 | 43450 | 43500 | 43400 | 342 |
| 311 | 20230904 | 133300 | 17086258650 | 43450 | 43500 | 43500 | 43450 | 393 |
| 312 | 20230904 | 133200 | 17069175350 | 43450 | 43450 | 43500 | 43350 | 1612 |
| 313 | 20230904 | 133100 | 16999192150 | 43450 | 43550 | 43550 | 43450 | 4576 |
| 314 | 20230904 | 133000 | 16799926200 | 43550 | 43600 | 43650 | 43550 | 224 |
| 315 | 20230904 | 132900 | 16790164200 | 43600 | 43550 | 43700 | 43550 | 951 |
| 316 | 20230904 | 132800 | 16748712400 | 43500 | 43650 | 43650 | 43500 | 520 |
| 317 | 20230904 | 132700 | 16726060600 | 43600 | 43750 | 43750 | 43600 | 805 |
| 318 | 20230904 | 132600 | 16690876200 | 43800 | 43800 | 43800 | 43750 | 229 |
| 319 | 20230904 | 132500 | 16680854100 | 43800 | 43950 | 44000 | 43800 | 5334 |
| 320 | 20230904 | 132400 | 16446623500 | 43950 | 43850 | 44000 | 43850 | 2530 |
| 321 | 20230904 | 132300 | 16335531300 | 43900 | 43850 | 43900 | 43850 | 718 |
| 322 | 20230904 | 132200 | 16304016700 | 43800 | 43900 | 43950 | 43800 | 3673 |
| 323 | 20230904 | 132100 | 16142820250 | 43900 | 43900 | 43900 | 43850 | 1713 |
| 324 | 20230904 | 132000 | 16067625200 | 43850 | 43700 | 43850 | 43700 | 5294 |
| 325 | 20230904 | 131900 | 15835735400 | 43750 | 43550 | 43750 | 43550 | 3660 |
| 326 | 20230904 | 131800 | 15675958600 | 43550 | 43600 | 43600 | 43550 | 981 |
| 327 | 20230904 | 131700 | 15633198550 | 43600 | 43550 | 43600 | 43500 | 1242 |
| 328 | 20230904 | 131600 | 15579101350 | 43550 | 43450 | 43550 | 43450 | 1630 |
| 329 | 20230904 | 131500 | 15508217450 | 43450 | 43450 | 43450 | 43400 | 790 |
| 330 | 20230904 | 131400 | 15473892950 | 43450 | 43400 | 43450 | 43400 | 1056 |
| 331 | 20230904 | 131300 | 15428025550 | 43400 | 43450 | 43500 | 43400 | 533 |
| 332 | 20230904 | 131200 | 15404867450 | 43450 | 43450 | 43500 | 43450 | 851 |
| 333 | 20230904 | 131100 | 15367877800 | 43450 | 43450 | 43500 | 43400 | 1028 |
| 334 | 20230904 | 131000 | 15323210050 | 43450 | 43400 | 43450 | 43350 | 1043 |
| 335 | 20230904 | 130900 | 15277920950 | 43400 | 43300 | 43400 | 43250 | 644 |
| 336 | 20230904 | 130800 | 15250002300 | 43250 | 43200 | 43300 | 43200 | 2217 |
| 337 | 20230904 | 130700 | 15154066850 | 43200 | 43250 | 43250 | 43200 | 2996 |
| 338 | 20230904 | 130600 | 15024572850 | 43250 | 43200 | 43250 | 43200 | 377 |
| 339 | 20230904 | 130500 | 15008280700 | 43200 | 43250 | 43250 | 43200 | 133 |
| 340 | 20230904 | 130400 | 15002533750 | 43250 | 43250 | 43250 | 43200 | 416 |
| 341 | 20230904 | 130300 | 14984558800 | 43250 | 43300 | 43300 | 43200 | 944 |
| 342 | 20230904 | 130200 | 14943712100 | 43250 | 43250 | 43300 | 43250 | 227 |
| 343 | 20230904 | 130100 | 14933893900 | 43300 | 43250 | 43300 | 43200 | 485 |
| 344 | 20230904 | 130000 | 14912917600 | 43250 | 43200 | 43250 | 43200 | 819 |
| 345 | 20230904 | 125900 | 14877497200 | 43250 | 43200 | 43250 | 43150 | 621 |
| 346 | 20230904 | 125800 | 14850669300 | 43200 | 43150 | 43200 | 43150 | 244 |
| 347 | 20230904 | 125700 | 14840129450 | 43150 | 43100 | 43150 | 43100 | 317 |
| 348 | 20230904 | 125600 | 14826451900 | 43100 | 43000 | 43100 | 43000 | 1363 |
| 349 | 20230904 | 125500 | 14767781600 | 43000 | 43000 | 43050 | 43000 | 259 |
| 350 | 20230904 | 125400 | 14756644150 | 43050 | 43050 | 43050 | 43000 | 478 |
| 351 | 20230904 | 125300 | 14736081400 | 43050 | 43050 | 43050 | 43000 | 358 |
| 352 | 20230904 | 125200 | 14720675200 | 43050 | 42950 | 43050 | 42950 | 290 |
| 353 | 20230904 | 125100 | 14708198850 | 43000 | 43000 | 43050 | 42950 | 186 |
| 354 | 20230904 | 125000 | 14700203200 | 43000 | 42950 | 43000 | 42950 | 2153 |
| 355 | 20230904 | 124900 | 14607637650 | 43000 | 43000 | 43000 | 42950 | 26 |
| 356 | 20230904 | 124800 | 14606520550 | 42950 | 43000 | 43000 | 42950 | 106 |
| 357 | 20230904 | 124700 | 14601967350 | 42950 | 42950 | 42950 | 42950 | 163 |
| 358 | 20230904 | 124600 | 14594966500 | 42950 | 42950 | 42950 | 42950 | 156 |
| 359 | 20230904 | 124500 | 14588266300 | 42950 | 42950 | 43000 | 42950 | 654 |
| 360 | 20230904 | 124400 | 14560176450 | 42950 | 42900 | 43000 | 42900 | 1646 |
| 361 | 20230904 | 124300 | 14489491200 | 42900 | 42850 | 42900 | 42850 | 105 |
| 362 | 20230904 | 124200 | 14484991450 | 42800 | 42800 | 42850 | 42750 | 764 |
| 363 | 20230904 | 124100 | 14452278950 | 42800 | 42800 | 42800 | 42750 | 254 |
| 364 | 20230904 | 124000 | 14441416400 | 42800 | 42800 | 42800 | 42750 | 844 |
| 365 | 20230904 | 123900 | 14405329050 | 42800 | 42800 | 42850 | 42750 | 520 |
| 366 | 20230904 | 123800 | 14383093400 | 42800 | 42800 | 42800 | 42750 | 382 |
| 367 | 20230904 | 123700 | 14366744600 | 42800 | 42750 | 42800 | 42750 | 1700 |
| 368 | 20230904 | 123600 | 14294050950 | 42750 | 42750 | 42800 | 42750 | 1442 |
| 369 | 20230904 | 123500 | 14232376200 | 42750 | 42750 | 42800 | 42750 | 398 |
| 370 | 20230904 | 123400 | 14215358550 | 42800 | 42850 | 42850 | 42800 | 1300 |
| 371 | 20230904 | 123300 | 14159717950 | 42850 | 42800 | 42850 | 42800 | 777 |
| 372 | 20230904 | 123200 | 14126435250 | 42850 | 42850 | 42850 | 42800 | 259 |
| 373 | 20230904 | 123100 | 14115339350 | 42850 | 42800 | 42900 | 42800 | 301 |
| 374 | 20230904 | 123000 | 14102441450 | 42850 | 42800 | 42850 | 42800 | 352 |
| 375 | 20230904 | 122900 | 14087374500 | 42800 | 42800 | 42900 | 42800 | 868 |
| 376 | 20230904 | 122800 | 14050216650 | 42800 | 42800 | 42850 | 42800 | 189 |
| 377 | 20230904 | 122700 | 14042124050 | 42850 | 42850 | 42900 | 42800 | 126 |
| 378 | 20230904 | 122600 | 14036722800 | 42800 | 42850 | 42850 | 42800 | 777 |
| 379 | 20230904 | 122500 | 14003430250 | 42850 | 42900 | 42900 | 42850 | 802 |
| 380 | 20230904 | 122400 | 13969059250 | 42900 | 42850 | 42900 | 42800 | 387 |
| 381 | 20230904 | 122300 | 13952477650 | 42850 | 42800 | 42850 | 42800 | 300 |
| 382 | 20230904 | 122200 | 13939624300 | 42850 | 42800 | 42850 | 42800 | 218 |
| 383 | 20230904 | 122100 | 13930284300 | 42850 | 42800 | 42850 | 42800 | 583 |
| 384 | 20230904 | 122000 | 13905331050 | 42800 | 42750 | 42800 | 42750 | 71 |
| 385 | 20230904 | 121900 | 13902295650 | 42800 | 42750 | 42800 | 42750 | 365 |
| 386 | 20230904 | 121800 | 13886676650 | 42750 | 42800 | 42800 | 42750 | 530 |
| 387 | 20230904 | 121700 | 13864001150 | 42800 | 42800 | 42800 | 42750 | 577 |
| 388 | 20230904 | 121600 | 13839306550 | 42800 | 42800 | 42850 | 42800 | 211 |
| 389 | 20230904 | 121500 | 13830275300 | 42850 | 42850 | 42850 | 42800 | 76 |
| 390 | 20230904 | 121400 | 13827020450 | 42800 | 42800 | 42800 | 42750 | 747 |
| 391 | 20230904 | 121300 | 13795050350 | 42800 | 42800 | 42800 | 42800 | 835 |
| 392 | 20230904 | 121200 | 13759312350 | 42800 | 42750 | 42800 | 42750 | 405 |
| 393 | 20230904 | 121100 | 13741982100 | 42800 | 42800 | 42800 | 42750 | 507 |
| 394 | 20230904 | 121000 | 13720284350 | 42800 | 42750 | 42800 | 42750 | 697 |
| 395 | 20230904 | 120900 | 13690473450 | 42800 | 42750 | 42800 | 42750 | 869 |
| 396 | 20230904 | 120800 | 13653316600 | 42800 | 42750 | 42800 | 42750 | 603 |
| 397 | 20230904 | 120700 | 13627522050 | 42800 | 42800 | 42800 | 42750 | 92 |
| 398 | 20230904 | 120600 | 13623587300 | 42800 | 42750 | 42800 | 42750 | 311 |
| 399 | 20230904 | 120500 | 13610285800 | 42750 | 42800 | 42800 | 42750 | 694 |
| 400 | 20230904 | 120400 | 13580612050 | 42800 | 42800 | 42850 | 42750 | 2468 |
| 401 | 20230904 | 120300 | 13474982150 | 42800 | 42850 | 42850 | 42800 | 251 |
| 402 | 20230904 | 120200 | 13464230600 | 42850 | 42850 | 42850 | 42800 | 1055 |
| 403 | 20230904 | 120100 | 13419036850 | 42850 | 42900 | 42900 | 42800 | 926 |
| 404 | 20230904 | 120000 | 13379363750 | 42900 | 42900 | 42900 | 42850 | 324 |
| 405 | 20230904 | 115900 | 13365477600 | 42850 | 42850 | 42900 | 42850 | 760 |
| 406 | 20230904 | 115800 | 13332888700 | 42850 | 42900 | 42900 | 42850 | 299 |
| 407 | 20230904 | 115700 | 13320073350 | 42900 | 42950 | 42950 | 42850 | 1411 |
| 408 | 20230904 | 115600 | 13259543950 | 42950 | 42900 | 42950 | 42900 | 544 |
| 409 | 20230904 | 115500 | 13236204450 | 42900 | 42900 | 42950 | 42900 | 167 |
| 410 | 20230904 | 115400 | 13229034100 | 42900 | 42950 | 42950 | 42900 | 842 |
| 411 | 20230904 | 115300 | 13192906200 | 42950 | 42950 | 42950 | 42900 | 373 |
| 412 | 20230904 | 115200 | 13176902300 | 42950 | 42950 | 42950 | 42900 | 987 |
| 413 | 20230904 | 115100 | 13134516400 | 42950 | 42950 | 42950 | 42900 | 1094 |
| 414 | 20230904 | 115000 | 13087561150 | 42950 | 42950 | 42950 | 42900 | 97 |
| 415 | 20230904 | 114900 | 13083398800 | 42950 | 42950 | 42950 | 42900 | 110 |
| 416 | 20230904 | 114800 | 13078675450 | 42950 | 42950 | 42950 | 42950 | 152 |
| 417 | 20230904 | 114700 | 13072147050 | 42950 | 42950 | 42950 | 42900 | 123 |
| 418 | 20230904 | 114600 | 13066869050 | 42950 | 42900 | 42950 | 42900 | 414 |
| 419 | 20230904 | 114500 | 13049108200 | 42900 | 42950 | 42950 | 42900 | 319 |
| 420 | 20230904 | 114400 | 13035411850 | 42950 | 42900 | 42950 | 42900 | 126 |
| 421 | 20230904 | 114300 | 13030005100 | 42900 | 42950 | 42950 | 42900 | 470 |
| 422 | 20230904 | 114200 | 13009840700 | 42950 | 42900 | 42950 | 42900 | 290 |
| 423 | 20230904 | 114100 | 12997392800 | 42950 | 42950 | 42950 | 42900 | 185 |
| 424 | 20230904 | 114000 | 12989449800 | 42950 | 42950 | 42950 | 42900 | 215 |
| 425 | 20230904 | 113900 | 12980217950 | 42900 | 42950 | 42950 | 42900 | 260 |
| 426 | 20230904 | 113800 | 12969062200 | 42950 | 42950 | 42950 | 42900 | 598 |
| 427 | 20230904 | 113700 | 12943404350 | 42950 | 42950 | 42950 | 42900 | 306 |
| 428 | 20230904 | 113600 | 12930266550 | 42900 | 42900 | 42950 | 42900 | 227 |
| 429 | 20230904 | 113500 | 12920524300 | 42900 | 42950 | 42950 | 42900 | 517 |
| 430 | 20230904 | 113400 | 12898331500 | 42950 | 42950 | 42950 | 42950 | 146 |
| 431 | 20230904 | 113300 | 12892060800 | 42900 | 42950 | 42950 | 42900 | 55 |
| 432 | 20230904 | 113200 | 12889700350 | 42900 | 42950 | 42950 | 42900 | 1097 |
| 433 | 20230904 | 113100 | 12842638150 | 42950 | 42950 | 42950 | 42950 | 315 |
| 434 | 20230904 | 113000 | 12829108900 | 42900 | 42950 | 42950 | 42900 | 278 |
| 435 | 20230904 | 112900 | 12817170550 | 42950 | 42750 | 42950 | 42700 | 6784 |
| 436 | 20230904 | 112800 | 12526813100 | 42700 | 42750 | 42750 | 42700 | 1252 |
| 437 | 20230904 | 112700 | 12473342700 | 42750 | 42700 | 42750 | 42700 | 567 |
| 438 | 20230904 | 112600 | 12449109150 | 42750 | 42700 | 42750 | 42700 | 725 |
| 439 | 20230904 | 112500 | 12418146500 | 42700 | 42750 | 42750 | 42700 | 680 |
| 440 | 20230904 | 112400 | 12389079800 | 42750 | 42800 | 42850 | 42700 | 4419 |
| 441 | 20230904 | 112300 | 12200085200 | 42800 | 42800 | 42850 | 42800 | 5535 |
| 442 | 20230904 | 112200 | 11963179250 | 42800 | 42850 | 42850 | 42800 | 1564 |
| 443 | 20230904 | 112100 | 11896175150 | 42900 | 42850 | 42900 | 42850 | 308 |
| 444 | 20230904 | 112000 | 11882969000 | 42900 | 42850 | 42900 | 42850 | 240 |
| 445 | 20230904 | 111900 | 11872679650 | 42850 | 42850 | 42900 | 42850 | 219 |
| 446 | 20230904 | 111800 | 11863292000 | 42900 | 42900 | 42900 | 42850 | 966 |
| 447 | 20230904 | 111700 | 11821893150 | 42900 | 42850 | 42900 | 42850 | 995 |
| 448 | 20230904 | 111600 | 11779209850 | 42900 | 42900 | 42900 | 42850 | 2130 |
| 449 | 20230904 | 111500 | 11687892100 | 42900 | 42950 | 42950 | 42900 | 1732 |
| 450 | 20230904 | 111400 | 11613585650 | 42950 | 42900 | 42950 | 42900 | 2331 |
| 451 | 20230904 | 111300 | 11513574900 | 42900 | 42950 | 42950 | 42900 | 406 |
| 452 | 20230904 | 111200 | 11496153550 | 42950 | 42950 | 42950 | 42900 | 217 |
| 453 | 20230904 | 111100 | 11486835150 | 42950 | 43000 | 43000 | 42950 | 810 |
| 454 | 20230904 | 111000 | 11452037600 | 43000 | 43000 | 43000 | 42950 | 1169 |
| 455 | 20230904 | 110900 | 11401821750 | 43000 | 43100 | 43100 | 43000 | 12716 |
| 456 | 20230904 | 110800 | 10854854550 | 43050 | 43100 | 43100 | 43050 | 618 |
| 457 | 20230904 | 110700 | 10828239250 | 43050 | 43050 | 43100 | 43050 | 1452 |
| 458 | 20230904 | 110600 | 10765707450 | 43100 | 43100 | 43150 | 43100 | 765 |
| 459 | 20230904 | 110500 | 10732735450 | 43150 | 43050 | 43150 | 43050 | 354 |
| 460 | 20230904 | 110400 | 10717488900 | 43100 | 43100 | 43100 | 43050 | 483 |
| 461 | 20230904 | 110300 | 10696672200 | 43150 | 43050 | 43150 | 43050 | 410 |
| 462 | 20230904 | 110200 | 10679008000 | 43100 | 43100 | 43150 | 43050 | 386 |
| 463 | 20230904 | 110100 | 10662379150 | 43100 | 43100 | 43150 | 43100 | 437 |
| 464 | 20230904 | 110000 | 10643539750 | 43150 | 43100 | 43150 | 43100 | 230 |
| 465 | 20230904 | 105900 | 10633625800 | 43100 | 43100 | 43150 | 43100 | 317 |
| 466 | 20230904 | 105800 | 10619953350 | 43100 | 43100 | 43150 | 43050 | 441 |
| 467 | 20230904 | 105700 | 10600935750 | 43100 | 43150 | 43150 | 43050 | 504 |
| 468 | 20230904 | 105600 | 10579224800 | 43150 | 43100 | 43150 | 43050 | 308 |
| 469 | 20230904 | 105500 | 10565951300 | 43100 | 43100 | 43100 | 43050 | 197 |
| 470 | 20230904 | 105400 | 10557461600 | 43100 | 43100 | 43150 | 43100 | 499 |
| 471 | 20230904 | 105300 | 10535952000 | 43100 | 43100 | 43150 | 43100 | 341 |
| 472 | 20230904 | 105200 | 10521253950 | 43100 | 43150 | 43150 | 43100 | 1251 |
| 473 | 20230904 | 105100 | 10467335750 | 43150 | 43200 | 43200 | 43100 | 114 |
| 474 | 20230904 | 105000 | 10462421250 | 43150 | 43200 | 43250 | 43150 | 1279 |
| 475 | 20230904 | 104900 | 10407222450 | 43200 | 43200 | 43250 | 43200 | 837 |
| 476 | 20230904 | 104800 | 10371063050 | 43200 | 43150 | 43200 | 43150 | 75 |
| 477 | 20230904 | 104700 | 10367826600 | 43150 | 43200 | 43200 | 43150 | 287 |
| 478 | 20230904 | 104600 | 10355430450 | 43150 | 43200 | 43200 | 43150 | 341 |
| 479 | 20230904 | 104500 | 10340705250 | 43200 | 43200 | 43350 | 43200 | 221 |
| 480 | 20230904 | 104400 | 10331157900 | 43400 | 43150 | 43400 | 43150 | 712 |
| 481 | 20230904 | 104300 | 10300359450 | 43150 | 43200 | 43200 | 43150 | 403 |
| 482 | 20230904 | 104200 | 10282953800 | 43200 | 43200 | 43200 | 43150 | 227 |
| 483 | 20230904 | 104100 | 10273152750 | 43150 | 43150 | 43200 | 43150 | 369 |
| 484 | 20230904 | 104000 | 10257216150 | 43200 | 43200 | 43200 | 43150 | 114 |
| 485 | 20230904 | 103900 | 10252292350 | 43200 | 43300 | 43300 | 43150 | 1728 |
| 486 | 20230904 | 103800 | 10177622000 | 43300 | 43300 | 43300 | 43300 | 87 |
| 487 | 20230904 | 103700 | 10173854900 | 43300 | 43300 | 43350 | 43300 | 354 |
| 488 | 20230904 | 103600 | 10158525700 | 43300 | 43300 | 43350 | 43300 | 260 |
| 489 | 20230904 | 103500 | 10147267200 | 43300 | 43250 | 43350 | 43250 | 1250 |
| 490 | 20230904 | 103400 | 10093137000 | 43250 | 43350 | 43350 | 43250 | 418 |
| 491 | 20230904 | 103300 | 10075056750 | 43250 | 43250 | 43350 | 43250 | 401 |
| 492 | 20230904 | 103200 | 10057713400 | 43200 | 43250 | 43250 | 43200 | 609 |
| 493 | 20230904 | 103100 | 10031387150 | 43200 | 43250 | 43250 | 43200 | 335 |
| 494 | 20230904 | 103000 | 10016909650 | 43250 | 43200 | 43250 | 43200 | 253 |
| 495 | 20230904 | 102900 | 10005972100 | 43250 | 43250 | 43250 | 43200 | 312 |
| 496 | 20230904 | 102800 | 9992481600 | 43250 | 43250 | 43250 | 43200 | 147 |
| 497 | 20230904 | 102700 | 9986124850 | 43250 | 43250 | 43250 | 43200 | 320 |
| 498 | 20230904 | 102600 | 9972286000 | 43200 | 43150 | 43200 | 43100 | 813 |
| 499 | 20230904 | 102500 | 9937215850 | 43150 | 43350 | 43400 | 43150 | 358 |
| 500 | 20230904 | 102400 | 9921739200 | 43350 | 43150 | 43350 | 43150 | 1003 |
| 501 | 20230904 | 102300 | 9878341600 | 43150 | 43050 | 43200 | 43050 | 1079 |
| 502 | 20230904 | 102200 | 9831795900 | 43050 | 43050 | 43100 | 43050 | 361 |
| 503 | 20230904 | 102100 | 9816249850 | 43100 | 43050 | 43150 | 43050 | 2112 |
| 504 | 20230904 | 102000 | 9725300200 | 43050 | 43100 | 43150 | 43000 | 926 |
| 505 | 20230904 | 101900 | 9685420800 | 43100 | 43100 | 43100 | 43000 | 4488 |
| 506 | 20230904 | 101800 | 9492173450 | 43150 | 43100 | 43200 | 43100 | 2589 |
| 507 | 20230904 | 101700 | 9380562600 | 43100 | 43150 | 43150 | 43100 | 384 |
| 508 | 20230904 | 101600 | 9364003050 | 43150 | 43200 | 43200 | 43150 | 1966 |
| 509 | 20230904 | 101500 | 9279161600 | 43150 | 43150 | 43250 | 43150 | 495 |
| 510 | 20230904 | 101400 | 9257801950 | 43150 | 43150 | 43300 | 43150 | 1197 |
| 511 | 20230904 | 101300 | 9206063850 | 43150 | 43250 | 43250 | 43150 | 1041 |
| 512 | 20230904 | 101200 | 9161119600 | 43250 | 43200 | 43250 | 43150 | 3550 |
| 513 | 20230904 | 101100 | 9007851350 | 43200 | 43350 | 43350 | 43200 | 3588 |
| 514 | 20230904 | 101000 | 8852744650 | 43300 | 43400 | 43400 | 43300 | 292 |
| 515 | 20230904 | 100900 | 8840090450 | 43400 | 43400 | 43400 | 43350 | 273 |
| 516 | 20230904 | 100800 | 8828244400 | 43400 | 43450 | 43500 | 43400 | 348 |
| 517 | 20230904 | 100700 | 8813125800 | 43450 | 43400 | 43450 | 43350 | 831 |
| 518 | 20230904 | 100600 | 8777042750 | 43400 | 43400 | 43400 | 43300 | 660 |
| 519 | 20230904 | 100500 | 8748419650 | 43400 | 43450 | 43450 | 43400 | 184 |
| 520 | 20230904 | 100400 | 8740433250 | 43450 | 43250 | 43500 | 43200 | 2407 |
| 521 | 20230904 | 100300 | 8636177850 | 43250 | 43350 | 43350 | 43250 | 2457 |
| 522 | 20230904 | 100200 | 8529847700 | 43300 | 43400 | 43400 | 43300 | 300 |
| 523 | 20230904 | 100100 | 8516839500 | 43350 | 43250 | 43450 | 43250 | 1683 |
| 524 | 20230904 | 100000 | 8443822050 | 43300 | 43350 | 43350 | 43300 | 850 |
| 525 | 20230904 | 095900 | 8407011450 | 43300 | 43350 | 43400 | 43300 | 2040 |
| 526 | 20230904 | 095800 | 8318643200 | 43400 | 43400 | 43450 | 43400 | 3291 |
| 527 | 20230904 | 095700 | 8175797200 | 43450 | 43450 | 43500 | 43450 | 778 |
| 528 | 20230904 | 095600 | 8141990500 | 43450 | 43450 | 43500 | 43450 | 537 |
| 529 | 20230904 | 095500 | 8118650500 | 43500 | 43500 | 43550 | 43450 | 517 |
| 530 | 20230904 | 095400 | 8096171550 | 43550 | 43500 | 43550 | 43500 | 1678 |
| 531 | 20230904 | 095300 | 8023159200 | 43500 | 43550 | 43600 | 43500 | 2160 |
| 532 | 20230904 | 095200 | 7929090600 | 43550 | 43550 | 43600 | 43550 | 901 |
| 533 | 20230904 | 095100 | 7889849250 | 43600 | 43550 | 43650 | 43550 | 508 |
| 534 | 20230904 | 095000 | 7867688150 | 43600 | 43600 | 43650 | 43550 | 661 |
| 535 | 20230904 | 094900 | 7838881900 | 43600 | 43600 | 43650 | 43550 | 1035 |
| 536 | 20230904 | 094800 | 7793758950 | 43650 | 43600 | 43650 | 43500 | 2901 |
| 537 | 20230904 | 094700 | 7667392500 | 43600 | 43700 | 43750 | 43550 | 3771 |
| 538 | 20230904 | 094600 | 7502859300 | 43700 | 43700 | 43750 | 43650 | 1468 |
| 539 | 20230904 | 094500 | 7438701500 | 43700 | 43650 | 43700 | 43600 | 888 |
| 540 | 20230904 | 094400 | 7399929650 | 43650 | 43600 | 43650 | 43600 | 1590 |
| 541 | 20230904 | 094300 | 7330577150 | 43550 | 43550 | 43600 | 43500 | 2108 |
| 542 | 20230904 | 094200 | 7238782550 | 43550 | 43600 | 43600 | 43550 | 122 |
| 543 | 20230904 | 094100 | 7233465850 | 43550 | 43600 | 43600 | 43550 | 2073 |
| 544 | 20230904 | 094000 | 7143147750 | 43650 | 43600 | 43650 | 43550 | 1540 |
| 545 | 20230904 | 093900 | 7076009500 | 43600 | 43600 | 43650 | 43500 | 934 |
| 546 | 20230904 | 093800 | 7035291700 | 43650 | 43500 | 43650 | 43500 | 2537 |
| 547 | 20230904 | 093700 | 6924771300 | 43550 | 43500 | 43550 | 43500 | 733 |
| 548 | 20230904 | 093600 | 6892856500 | 43600 | 43400 | 43650 | 43400 | 3009 |
| 549 | 20230904 | 093500 | 6761882350 | 43450 | 43450 | 43450 | 43400 | 1262 |
| 550 | 20230904 | 093400 | 6707050450 | 43500 | 43400 | 43500 | 43350 | 957 |
| 551 | 20230904 | 093300 | 6665488700 | 43500 | 43350 | 43500 | 43300 | 1584 |
| 552 | 20230904 | 093200 | 6596805900 | 43350 | 43200 | 43350 | 43150 | 1515 |
| 553 | 20230904 | 093100 | 6531256400 | 43200 | 43200 | 43300 | 43150 | 2007 |
| 554 | 20230904 | 093000 | 6444604650 | 43150 | 43100 | 43150 | 43100 | 3566 |
| 555 | 20230904 | 092900 | 6290775050 | 43100 | 43200 | 43200 | 43100 | 1967 |
| 556 | 20230904 | 092800 | 6205946750 | 43150 | 43350 | 43350 | 43150 | 7981 |
| 557 | 20230904 | 092700 | 5860797250 | 43300 | 43300 | 43350 | 43250 | 1453 |
| 558 | 20230904 | 092600 | 5797883300 | 43300 | 43350 | 43400 | 43300 | 5167 |
| 559 | 20230904 | 092500 | 5573963150 | 43350 | 43450 | 43500 | 43300 | 4050 |
| 560 | 20230904 | 092400 | 5398184350 | 43500 | 43350 | 43550 | 43300 | 2664 |
| 561 | 20230904 | 092300 | 5282507100 | 43350 | 43250 | 43350 | 43250 | 2602 |
| 562 | 20230904 | 092200 | 5169900650 | 43200 | 43200 | 43250 | 43200 | 751 |
| 563 | 20230904 | 092100 | 5137436500 | 43250 | 43250 | 43250 | 43150 | 1361 |
| 564 | 20230904 | 092000 | 5078612800 | 43250 | 43100 | 43250 | 43050 | 2933 |
| 565 | 20230904 | 091900 | 4952129500 | 43100 | 43100 | 43100 | 43050 | 1199 |
| 566 | 20230904 | 091800 | 4900497000 | 43100 | 43050 | 43150 | 43000 | 3578 |
| 567 | 20230904 | 091700 | 4746406050 | 43100 | 43100 | 43150 | 43050 | 4932 |
| 568 | 20230904 | 091600 | 4533969650 | 43150 | 43150 | 43150 | 43100 | 785 |
| 569 | 20230904 | 091500 | 4500124600 | 43150 | 43200 | 43200 | 43100 | 7998 |
| 570 | 20230904 | 091400 | 4154855500 | 43200 | 43100 | 43400 | 43100 | 5281 |
| 571 | 20230904 | 091300 | 3926155150 | 43100 | 43050 | 43100 | 43000 | 2148 |
| 572 | 20230904 | 091200 | 3833663850 | 43050 | 42950 | 43050 | 42950 | 3018 |
| 573 | 20230904 | 091100 | 3703919500 | 42950 | 42950 | 43000 | 42900 | 1360 |
| 574 | 20230904 | 091000 | 3645506750 | 42950 | 43000 | 43000 | 42800 | 2053 |
| 575 | 20230904 | 090900 | 3557353550 | 43050 | 42850 | 43050 | 42750 | 7197 |
| 576 | 20230904 | 090800 | 3249020750 | 42800 | 42850 | 42850 | 42800 | 2460 |
| 577 | 20230904 | 090700 | 3143721850 | 42850 | 42900 | 42950 | 42850 | 3351 |
| 578 | 20230904 | 090600 | 2999994950 | 42950 | 43200 | 43250 | 42950 | 6866 |
| 579 | 20230904 | 090500 | 2704369500 | 43150 | 43150 | 43350 | 43150 | 2374 |
| 580 | 20230904 | 090400 | 2601807700 | 43150 | 43400 | 43400 | 43100 | 5362 |
| 581 | 20230904 | 090300 | 2369783150 | 43400 | 43300 | 43450 | 43200 | 2632 |
| 582 | 20230904 | 090200 | 2255782850 | 43300 | 42950 | 43400 | 42600 | 8127 |
| 583 | 20230904 | 090100 | 1906695900 | 42700 | 43150 | 43150 | 42600 | 29760 |
| 584 | 20230904 | 090000 | 630548750 | 43150 | 43150 | 43450 | 43100 | 14608 |