32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 3 | 20230906 | 184100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230906 | 184000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230906 | 183900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230906 | 183800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230906 | 183700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230906 | 183600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230906 | 183500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230906 | 183400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230906 | 183300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230906 | 183200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230906 | 183100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230906 | 183000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230906 | 182900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230906 | 182800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230906 | 182700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230906 | 182600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230906 | 182500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230906 | 182400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230906 | 182300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230906 | 182200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230906 | 182100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230906 | 182000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230906 | 181900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230906 | 181800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230906 | 181700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230906 | 181600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230906 | 181500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230906 | 181400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230906 | 181300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230906 | 181200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 33 | 20230906 | 181100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230906 | 181000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230906 | 180900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230906 | 180800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230906 | 180700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230906 | 180600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230906 | 180500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230906 | 180400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230906 | 180300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230906 | 180200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230906 | 180100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230906 | 180000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230906 | 175900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230906 | 175800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230906 | 175700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230906 | 175600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230906 | 175500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230906 | 175400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230906 | 175300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230906 | 175200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230906 | 175100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230906 | 175000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230906 | 174900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230906 | 174800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230906 | 174700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230906 | 174600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230906 | 174500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230906 | 174400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230906 | 174300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230906 | 174200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 63 | 20230906 | 174100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230906 | 174000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230906 | 173900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230906 | 173800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230906 | 173700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230906 | 173600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230906 | 173500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230906 | 173400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230906 | 173300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230906 | 173200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230906 | 173100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230906 | 173000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230906 | 172900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230906 | 172800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230906 | 172700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230906 | 172600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230906 | 172500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230906 | 172400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230906 | 172300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230906 | 172200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230906 | 172100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230906 | 172000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230906 | 171900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230906 | 171800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230906 | 171700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230906 | 171600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230906 | 171500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230906 | 171400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230906 | 171300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230906 | 171200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 93 | 20230906 | 171100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230906 | 171000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230906 | 170900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230906 | 170800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230906 | 170700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230906 | 170600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230906 | 170500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230906 | 170400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230906 | 170300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230906 | 170200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230906 | 170100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230906 | 170000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230906 | 165900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230906 | 165800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230906 | 165700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230906 | 165600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230906 | 165500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230906 | 165400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230906 | 165300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230906 | 165200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230906 | 165100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230906 | 165000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230906 | 164900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230906 | 164800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230906 | 164700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230906 | 164600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230906 | 164500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230906 | 164400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230906 | 164300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230906 | 164200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 123 | 20230906 | 164100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230906 | 164000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230906 | 163900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230906 | 163800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230906 | 163700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230906 | 163600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230906 | 163500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230906 | 163400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230906 | 163300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230906 | 163200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230906 | 163100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230906 | 163000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230906 | 162900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230906 | 162800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230906 | 162700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230906 | 162600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230906 | 162500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230906 | 162400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230906 | 162300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230906 | 162200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230906 | 162100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230906 | 162000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230906 | 161900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230906 | 161800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230906 | 161700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230906 | 161600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230906 | 161500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230906 | 161400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230906 | 161300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230906 | 161200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 153 | 20230906 | 161100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230906 | 161000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230906 | 160900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230906 | 160800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230906 | 160700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230906 | 160600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230906 | 160500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230906 | 160400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230906 | 160300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230906 | 160200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230906 | 160100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230906 | 160000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230906 | 155900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230906 | 155800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230906 | 155700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230906 | 155600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230906 | 155500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230906 | 155400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230906 | 155300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230906 | 155200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230906 | 155100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230906 | 155000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230906 | 154900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230906 | 154800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230906 | 154700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230906 | 154600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230906 | 154500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230906 | 154400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230906 | 154300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230906 | 154200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 183 | 20230906 | 154100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230906 | 154000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230906 | 153900 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230906 | 153800 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230906 | 153700 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230906 | 153600 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230906 | 153500 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230906 | 153400 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230906 | 153300 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230906 | 153200 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230906 | 153100 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230906 | 153000 | 25221787200 | 43500 | 43500 | 43500 | 43500 | 12324 |
| 195 | 20230906 | 152900 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230906 | 152800 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230906 | 152700 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230906 | 152600 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230906 | 152500 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230906 | 152400 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230906 | 152300 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230906 | 152200 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230906 | 152100 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230906 | 152000 | 24685693200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230906 | 151900 | 24685693200 | 43500 | 43450 | 43500 | 43450 | 1562 |
| 206 | 20230906 | 151800 | 24617797300 | 43500 | 43450 | 43500 | 43450 | 882 |
| 207 | 20230906 | 151700 | 24579463950 | 43400 | 43400 | 43450 | 43400 | 2624 |
| 208 | 20230906 | 151600 | 24465486350 | 43400 | 43450 | 43450 | 43400 | 2471 |
| 209 | 20230906 | 151500 | 24358224350 | 43400 | 43400 | 43450 | 43400 | 1551 |
| 210 | 20230906 | 151400 | 24290902400 | 43450 | 43450 | 43450 | 43400 | 1321 |
| 211 | 20230906 | 151300 | 24233528650 | 43450 | 43450 | 43500 | 43400 | 4193 |
| 212 | 20230906 | 151200 | 24051407050 | 43450 | 43400 | 43500 | 43400 | 2081 |
| 213 | 20230906 | 151100 | 23961011350 | 43450 | 43400 | 43450 | 43400 | 670 |
| 214 | 20230906 | 151000 | 23931921800 | 43450 | 43400 | 43450 | 43400 | 710 |
| 215 | 20230906 | 150900 | 23901101050 | 43450 | 43450 | 43500 | 43400 | 755 |
| 216 | 20230906 | 150800 | 23868282950 | 43500 | 43500 | 43500 | 43450 | 3114 |
| 217 | 20230906 | 150700 | 23732840800 | 43500 | 43600 | 43600 | 43500 | 2058 |
| 218 | 20230906 | 150600 | 23643213050 | 43550 | 43600 | 43600 | 43550 | 1073 |
| 219 | 20230906 | 150500 | 23596460550 | 43600 | 43600 | 43600 | 43550 | 497 |
| 220 | 20230906 | 150400 | 23574806850 | 43600 | 43650 | 43650 | 43600 | 1815 |
| 221 | 20230906 | 150300 | 23495667500 | 43600 | 43650 | 43650 | 43600 | 323 |
| 222 | 20230906 | 150200 | 23481576750 | 43650 | 43700 | 43700 | 43600 | 1268 |
| 223 | 20230906 | 150100 | 23426202500 | 43700 | 43700 | 43750 | 43650 | 1201 |
| 224 | 20230906 | 150000 | 23373724100 | 43700 | 43550 | 43750 | 43550 | 1901 |
| 225 | 20230906 | 145900 | 23290735200 | 43600 | 43450 | 43600 | 43450 | 1502 |
| 226 | 20230906 | 145800 | 23225372150 | 43500 | 43450 | 43500 | 43450 | 1169 |
| 227 | 20230906 | 145700 | 23174566350 | 43450 | 43400 | 43450 | 43350 | 822 |
| 228 | 20230906 | 145600 | 23138887800 | 43400 | 43400 | 43450 | 43350 | 3008 |
| 229 | 20230906 | 145500 | 23008338250 | 43400 | 43400 | 43400 | 43350 | 667 |
| 230 | 20230906 | 145400 | 22979408400 | 43350 | 43350 | 43400 | 43300 | 848 |
| 231 | 20230906 | 145300 | 22942638000 | 43350 | 43350 | 43350 | 43300 | 1773 |
| 232 | 20230906 | 145200 | 22865780200 | 43350 | 43350 | 43350 | 43300 | 1040 |
| 233 | 20230906 | 145100 | 22820738800 | 43350 | 43300 | 43350 | 43300 | 583 |
| 234 | 20230906 | 145000 | 22795485550 | 43300 | 43350 | 43350 | 43300 | 1215 |
| 235 | 20230906 | 144900 | 22742820850 | 43350 | 43350 | 43350 | 43300 | 1475 |
| 236 | 20230906 | 144800 | 22678921600 | 43300 | 43350 | 43350 | 43300 | 1276 |
| 237 | 20230906 | 144700 | 22623651550 | 43350 | 43400 | 43450 | 43350 | 2877 |
| 238 | 20230906 | 144600 | 22498842300 | 43400 | 43400 | 43450 | 43400 | 881 |
| 239 | 20230906 | 144500 | 22460598500 | 43400 | 43450 | 43450 | 43400 | 1085 |
| 240 | 20230906 | 144400 | 22413500550 | 43450 | 43500 | 43500 | 43400 | 1906 |
| 241 | 20230906 | 144300 | 22330719900 | 43450 | 43450 | 43500 | 43450 | 1566 |
| 242 | 20230906 | 144200 | 22262671800 | 43450 | 43450 | 43500 | 43450 | 1326 |
| 243 | 20230906 | 144100 | 22205031750 | 43500 | 43500 | 43500 | 43450 | 1859 |
| 244 | 20230906 | 144000 | 22124184450 | 43500 | 43500 | 43550 | 43500 | 1247 |
| 245 | 20230906 | 143900 | 22069939150 | 43500 | 43500 | 43550 | 43500 | 396 |
| 246 | 20230906 | 143800 | 22052707900 | 43500 | 43550 | 43600 | 43500 | 618 |
| 247 | 20230906 | 143700 | 22025798850 | 43550 | 43450 | 43600 | 43450 | 1713 |
| 248 | 20230906 | 143600 | 21951283400 | 43450 | 43600 | 43650 | 43450 | 9592 |
| 249 | 20230906 | 143500 | 21533673900 | 43600 | 43600 | 43650 | 43600 | 282 |
| 250 | 20230906 | 143400 | 21521373550 | 43650 | 43600 | 43650 | 43600 | 693 |
| 251 | 20230906 | 143300 | 21491145350 | 43650 | 43600 | 43650 | 43600 | 269 |
| 252 | 20230906 | 143200 | 21479409500 | 43650 | 43650 | 43700 | 43600 | 1325 |
| 253 | 20230906 | 143100 | 21421574550 | 43650 | 43700 | 43700 | 43650 | 841 |
| 254 | 20230906 | 143000 | 21384857800 | 43700 | 43600 | 43700 | 43600 | 3368 |
| 255 | 20230906 | 142900 | 21237897450 | 43600 | 43600 | 43650 | 43600 | 3218 |
| 256 | 20230906 | 142800 | 21097586150 | 43600 | 43650 | 43750 | 43600 | 3486 |
| 257 | 20230906 | 142700 | 20945457100 | 43700 | 43850 | 43900 | 43650 | 11818 |
| 258 | 20230906 | 142600 | 20428236400 | 43900 | 43850 | 43900 | 43850 | 828 |
| 259 | 20230906 | 142500 | 20391904250 | 43850 | 43850 | 43900 | 43850 | 739 |
| 260 | 20230906 | 142400 | 20359476450 | 43900 | 43850 | 43900 | 43850 | 990 |
| 261 | 20230906 | 142300 | 20316049400 | 43850 | 43850 | 43900 | 43850 | 874 |
| 262 | 20230906 | 142200 | 20277723800 | 43900 | 43850 | 43900 | 43850 | 701 |
| 263 | 20230906 | 142100 | 20246968350 | 43900 | 43900 | 43900 | 43850 | 925 |
| 264 | 20230906 | 142000 | 20206373700 | 43850 | 43900 | 43950 | 43850 | 622 |
| 265 | 20230906 | 141900 | 20179085600 | 43900 | 43900 | 43950 | 43850 | 1432 |
| 266 | 20230906 | 141800 | 20116227400 | 43900 | 43850 | 43950 | 43800 | 1178 |
| 267 | 20230906 | 141700 | 20064525950 | 43850 | 43800 | 43850 | 43800 | 930 |
| 268 | 20230906 | 141600 | 20023774350 | 43850 | 43900 | 43900 | 43800 | 1138 |
| 269 | 20230906 | 141500 | 19973874350 | 43850 | 43850 | 43900 | 43850 | 1379 |
| 270 | 20230906 | 141400 | 19913405100 | 43900 | 43900 | 43900 | 43850 | 450 |
| 271 | 20230906 | 141300 | 19893663150 | 43900 | 43850 | 43900 | 43850 | 687 |
| 272 | 20230906 | 141200 | 19863520100 | 43900 | 43850 | 43900 | 43850 | 760 |
| 273 | 20230906 | 141100 | 19830188700 | 43900 | 43850 | 43900 | 43850 | 1323 |
| 274 | 20230906 | 141000 | 19772173550 | 43900 | 44050 | 44100 | 43850 | 7508 |
| 275 | 20230906 | 140900 | 19442113750 | 44050 | 44050 | 44100 | 44050 | 401 |
| 276 | 20230906 | 140800 | 19424449550 | 44050 | 44050 | 44100 | 44000 | 214 |
| 277 | 20230906 | 140700 | 19415022850 | 44050 | 44100 | 44100 | 44050 | 158 |
| 278 | 20230906 | 140600 | 19408062800 | 44050 | 44050 | 44100 | 44050 | 624 |
| 279 | 20230906 | 140500 | 19380575500 | 44100 | 44100 | 44150 | 44050 | 774 |
| 280 | 20230906 | 140400 | 19346461450 | 44100 | 44100 | 44150 | 44100 | 658 |
| 281 | 20230906 | 140300 | 19317443450 | 44150 | 44000 | 44150 | 44000 | 5903 |
| 282 | 20230906 | 140200 | 19057406450 | 44000 | 44000 | 44050 | 44000 | 8342 |
| 283 | 20230906 | 140100 | 18690352700 | 44050 | 44000 | 44050 | 44000 | 1324 |
| 284 | 20230906 | 140000 | 18632073700 | 44050 | 44050 | 44100 | 44000 | 3949 |
| 285 | 20230906 | 135900 | 18458144700 | 44050 | 44100 | 44100 | 44050 | 1282 |
| 286 | 20230906 | 135800 | 18401658750 | 44100 | 44100 | 44150 | 44100 | 5755 |
| 287 | 20230906 | 135700 | 18147839550 | 44100 | 44100 | 44150 | 44100 | 628 |
| 288 | 20230906 | 135600 | 18120130800 | 44100 | 44100 | 44150 | 44100 | 262 |
| 289 | 20230906 | 135500 | 18108575150 | 44100 | 44150 | 44200 | 44100 | 1421 |
| 290 | 20230906 | 135400 | 18045846000 | 44150 | 44150 | 44200 | 44150 | 2761 |
| 291 | 20230906 | 135300 | 17923941050 | 44150 | 44200 | 44200 | 44150 | 1586 |
| 292 | 20230906 | 135200 | 17853916700 | 44150 | 44150 | 44200 | 44150 | 841 |
| 293 | 20230906 | 135100 | 17816784650 | 44200 | 44200 | 44200 | 44150 | 331 |
| 294 | 20230906 | 135000 | 17802162850 | 44200 | 44150 | 44200 | 44150 | 569 |
| 295 | 20230906 | 134900 | 17777034600 | 44150 | 44150 | 44200 | 44150 | 458 |
| 296 | 20230906 | 134800 | 17756812350 | 44200 | 44200 | 44250 | 44150 | 3006 |
| 297 | 20230906 | 134700 | 17623950600 | 44250 | 44200 | 44250 | 44200 | 232 |
| 298 | 20230906 | 134600 | 17613687500 | 44200 | 44200 | 44250 | 44200 | 250 |
| 299 | 20230906 | 134500 | 17602632150 | 44250 | 44250 | 44250 | 44200 | 267 |
| 300 | 20230906 | 134400 | 17590826500 | 44200 | 44200 | 44250 | 44200 | 1398 |
| 301 | 20230906 | 134300 | 17529022550 | 44250 | 44250 | 44250 | 44200 | 607 |
| 302 | 20230906 | 134200 | 17502167800 | 44250 | 44200 | 44250 | 44200 | 515 |
| 303 | 20230906 | 134100 | 17479388600 | 44200 | 44250 | 44250 | 44200 | 382 |
| 304 | 20230906 | 134000 | 17462490000 | 44250 | 44200 | 44250 | 44200 | 548 |
| 305 | 20230906 | 133900 | 17438251450 | 44200 | 44200 | 44250 | 44200 | 125 |
| 306 | 20230906 | 133800 | 17432724450 | 44200 | 44200 | 44250 | 44200 | 646 |
| 307 | 20230906 | 133700 | 17404146650 | 44250 | 44200 | 44250 | 44200 | 88 |
| 308 | 20230906 | 133600 | 17400254350 | 44200 | 44200 | 44250 | 44200 | 122 |
| 309 | 20230906 | 133500 | 17394857050 | 44250 | 44250 | 44250 | 44200 | 183 |
| 310 | 20230906 | 133400 | 17386761300 | 44250 | 44200 | 44250 | 44200 | 72 |
| 311 | 20230906 | 133300 | 17383578750 | 44200 | 44200 | 44250 | 44200 | 570 |
| 312 | 20230906 | 133200 | 17358384450 | 44200 | 44250 | 44300 | 44200 | 379 |
| 313 | 20230906 | 133100 | 17341624800 | 44250 | 44150 | 44250 | 44100 | 5293 |
| 314 | 20230906 | 133000 | 17107799500 | 44200 | 44200 | 44200 | 44150 | 1154 |
| 315 | 20230906 | 132900 | 17056819250 | 44200 | 44250 | 44250 | 44150 | 2025 |
| 316 | 20230906 | 132800 | 16967319450 | 44250 | 44250 | 44300 | 44200 | 1737 |
| 317 | 20230906 | 132700 | 16890459800 | 44300 | 44450 | 44450 | 44250 | 11426 |
| 318 | 20230906 | 132600 | 16383710250 | 44450 | 44450 | 44500 | 44450 | 336 |
| 319 | 20230906 | 132500 | 16368774950 | 44500 | 44500 | 44500 | 44450 | 191 |
| 320 | 20230906 | 132400 | 16360281700 | 44450 | 44450 | 44500 | 44450 | 295 |
| 321 | 20230906 | 132300 | 16347164650 | 44450 | 44450 | 44500 | 44450 | 395 |
| 322 | 20230906 | 132200 | 16329592400 | 44500 | 44500 | 44500 | 44450 | 271 |
| 323 | 20230906 | 132100 | 16317539700 | 44450 | 44450 | 44500 | 44450 | 77 |
| 324 | 20230906 | 132000 | 16314116050 | 44500 | 44450 | 44500 | 44400 | 494 |
| 325 | 20230906 | 131900 | 16292166600 | 44450 | 44450 | 44450 | 44400 | 2006 |
| 326 | 20230906 | 131800 | 16203007000 | 44450 | 44450 | 44450 | 44450 | 146 |
| 327 | 20230906 | 131700 | 16196517300 | 44450 | 44450 | 44450 | 44400 | 72 |
| 328 | 20230906 | 131600 | 16193317600 | 44450 | 44450 | 44450 | 44400 | 504 |
| 329 | 20230906 | 131500 | 16170937800 | 44400 | 44500 | 44500 | 44400 | 970 |
| 330 | 20230906 | 131400 | 16127820150 | 44450 | 44500 | 44500 | 44450 | 94 |
| 331 | 20230906 | 131300 | 16123638100 | 44500 | 44500 | 44500 | 44450 | 214 |
| 332 | 20230906 | 131200 | 16114124050 | 44450 | 44500 | 44500 | 44450 | 24 |
| 333 | 20230906 | 131100 | 16113056600 | 44500 | 44400 | 44500 | 44400 | 1062 |
| 334 | 20230906 | 131000 | 16065851200 | 44400 | 44450 | 44450 | 44400 | 306 |
| 335 | 20230906 | 130900 | 16052261200 | 44450 | 44450 | 44500 | 44450 | 165 |
| 336 | 20230906 | 130800 | 16044926900 | 44450 | 44450 | 44500 | 44450 | 60 |
| 337 | 20230906 | 130700 | 16042259600 | 44450 | 44500 | 44500 | 44450 | 571 |
| 338 | 20230906 | 130600 | 16016855850 | 44500 | 44400 | 44500 | 44350 | 1335 |
| 339 | 20230906 | 130500 | 15957563050 | 44350 | 44350 | 44400 | 44350 | 391 |
| 340 | 20230906 | 130400 | 15940212500 | 44400 | 44400 | 44400 | 44350 | 393 |
| 341 | 20230906 | 130300 | 15922769050 | 44350 | 44400 | 44400 | 44350 | 151 |
| 342 | 20230906 | 130200 | 15916069150 | 44400 | 44400 | 44400 | 44350 | 1249 |
| 343 | 20230906 | 130100 | 15860661600 | 44400 | 44400 | 44400 | 44350 | 582 |
| 344 | 20230906 | 130000 | 15834833650 | 44350 | 44400 | 44400 | 44350 | 245 |
| 345 | 20230906 | 125900 | 15823958450 | 44400 | 44400 | 44400 | 44350 | 564 |
| 346 | 20230906 | 125800 | 15798921150 | 44400 | 44400 | 44400 | 44350 | 514 |
| 347 | 20230906 | 125700 | 15776105750 | 44400 | 44400 | 44450 | 44350 | 323 |
| 348 | 20230906 | 125600 | 15761766600 | 44400 | 44400 | 44450 | 44350 | 2396 |
| 349 | 20230906 | 125500 | 15655482250 | 44400 | 44400 | 44450 | 44400 | 1284 |
| 350 | 20230906 | 125400 | 15598472150 | 44400 | 44400 | 44450 | 44400 | 333 |
| 351 | 20230906 | 125300 | 15583683350 | 44450 | 44400 | 44450 | 44400 | 351 |
| 352 | 20230906 | 125200 | 15568096750 | 44400 | 44400 | 44450 | 44400 | 848 |
| 353 | 20230906 | 125100 | 15530445450 | 44400 | 44400 | 44450 | 44400 | 459 |
| 354 | 20230906 | 125000 | 15510052600 | 44400 | 44450 | 44450 | 44400 | 427 |
| 355 | 20230906 | 124900 | 15491078100 | 44400 | 44450 | 44450 | 44400 | 282 |
| 356 | 20230906 | 124800 | 15478556850 | 44400 | 44450 | 44450 | 44400 | 671 |
| 357 | 20230906 | 124700 | 15448739900 | 44400 | 44450 | 44450 | 44400 | 276 |
| 358 | 20230906 | 124600 | 15436480300 | 44450 | 44400 | 44450 | 44400 | 265 |
| 359 | 20230906 | 124500 | 15424705000 | 44450 | 44450 | 44450 | 44400 | 267 |
| 360 | 20230906 | 124400 | 15412843900 | 44400 | 44450 | 44450 | 44400 | 244 |
| 361 | 20230906 | 124300 | 15402006350 | 44450 | 44400 | 44450 | 44400 | 98 |
| 362 | 20230906 | 124200 | 15397653850 | 44450 | 44450 | 44450 | 44400 | 298 |
| 363 | 20230906 | 124100 | 15384409400 | 44450 | 44400 | 44450 | 44350 | 285 |
| 364 | 20230906 | 124000 | 15371757850 | 44400 | 44400 | 44400 | 44350 | 409 |
| 365 | 20230906 | 123900 | 15353601000 | 44400 | 44400 | 44450 | 44350 | 1288 |
| 366 | 20230906 | 123800 | 15296418150 | 44400 | 44400 | 44450 | 44400 | 2631 |
| 367 | 20230906 | 123700 | 15179600500 | 44400 | 44500 | 44500 | 44400 | 1464 |
| 368 | 20230906 | 123600 | 15114524950 | 44550 | 44550 | 44550 | 44450 | 8025 |
| 369 | 20230906 | 123500 | 14757402200 | 44550 | 44550 | 44600 | 44550 | 279 |
| 370 | 20230906 | 123400 | 14744970000 | 44600 | 44600 | 44600 | 44550 | 556 |
| 371 | 20230906 | 123300 | 14720195850 | 44550 | 44600 | 44600 | 44550 | 186 |
| 372 | 20230906 | 123200 | 14711908500 | 44550 | 44550 | 44550 | 44550 | 883 |
| 373 | 20230906 | 123100 | 14672570850 | 44550 | 44600 | 44600 | 44550 | 364 |
| 374 | 20230906 | 123000 | 14656353900 | 44550 | 44550 | 44600 | 44550 | 146 |
| 375 | 20230906 | 122900 | 14649846600 | 44550 | 44550 | 44600 | 44550 | 1236 |
| 376 | 20230906 | 122800 | 14594782100 | 44550 | 44600 | 44600 | 44550 | 158 |
| 377 | 20230906 | 122700 | 14587741000 | 44600 | 44600 | 44600 | 44550 | 502 |
| 378 | 20230906 | 122600 | 14565351850 | 44600 | 44600 | 44600 | 44550 | 84 |
| 379 | 20230906 | 122500 | 14561605600 | 44600 | 44650 | 44650 | 44600 | 999 |
| 380 | 20230906 | 122400 | 14517035450 | 44600 | 44600 | 44650 | 44600 | 303 |
| 381 | 20230906 | 122300 | 14503516550 | 44600 | 44650 | 44650 | 44600 | 151 |
| 382 | 20230906 | 122200 | 14496779550 | 44600 | 44600 | 44600 | 44600 | 83 |
| 383 | 20230906 | 122100 | 14493077750 | 44600 | 44600 | 44600 | 44550 | 806 |
| 384 | 20230906 | 122000 | 14457130250 | 44600 | 44600 | 44600 | 44550 | 504 |
| 385 | 20230906 | 121900 | 14434653900 | 44600 | 44600 | 44600 | 44550 | 184 |
| 386 | 20230906 | 121800 | 14426447600 | 44550 | 44600 | 44600 | 44550 | 306 |
| 387 | 20230906 | 121700 | 14412811600 | 44550 | 44550 | 44600 | 44550 | 3307 |
| 388 | 20230906 | 121600 | 14265471500 | 44500 | 44550 | 44550 | 44500 | 792 |
| 389 | 20230906 | 121500 | 14230190200 | 44550 | 44500 | 44550 | 44500 | 720 |
| 390 | 20230906 | 121400 | 14198148800 | 44500 | 44550 | 44550 | 44500 | 106 |
| 391 | 20230906 | 121300 | 14193431250 | 44550 | 44550 | 44550 | 44500 | 692 |
| 392 | 20230906 | 121200 | 14162634250 | 44550 | 44500 | 44550 | 44500 | 182 |
| 393 | 20230906 | 121100 | 14154533600 | 44550 | 44500 | 44550 | 44500 | 2115 |
| 394 | 20230906 | 121000 | 14060414100 | 44550 | 44550 | 44550 | 44500 | 357 |
| 395 | 20230906 | 120900 | 14044514500 | 44500 | 44500 | 44550 | 44500 | 643 |
| 396 | 20230906 | 120800 | 14015881300 | 44500 | 44550 | 44550 | 44500 | 2586 |
| 397 | 20230906 | 120700 | 13900690850 | 44550 | 44600 | 44600 | 44550 | 900 |
| 398 | 20230906 | 120600 | 13860576300 | 44600 | 44650 | 44650 | 44550 | 8135 |
| 399 | 20230906 | 120500 | 13497679200 | 44650 | 44800 | 44800 | 44650 | 4896 |
| 400 | 20230906 | 120400 | 13278808600 | 44800 | 44750 | 44800 | 44750 | 149 |
| 401 | 20230906 | 120300 | 13272139300 | 44800 | 44800 | 44800 | 44750 | 228 |
| 402 | 20230906 | 120200 | 13261929300 | 44750 | 44800 | 44800 | 44750 | 240 |
| 403 | 20230906 | 120100 | 13251180650 | 44750 | 44750 | 44800 | 44750 | 1136 |
| 404 | 20230906 | 120000 | 13200342200 | 44750 | 44750 | 44800 | 44750 | 63 |
| 405 | 20230906 | 115900 | 13197522850 | 44750 | 44750 | 44800 | 44750 | 271 |
| 406 | 20230906 | 115800 | 13185395550 | 44750 | 44750 | 44750 | 44750 | 101 |
| 407 | 20230906 | 115700 | 13180875800 | 44750 | 44800 | 44800 | 44750 | 140 |
| 408 | 20230906 | 115600 | 13174610400 | 44750 | 44750 | 44800 | 44750 | 451 |
| 409 | 20230906 | 115500 | 13154426200 | 44800 | 44750 | 44800 | 44750 | 82 |
| 410 | 20230906 | 115400 | 13150755700 | 44750 | 44800 | 44800 | 44750 | 236 |
| 411 | 20230906 | 115300 | 13140192850 | 44800 | 44750 | 44800 | 44750 | 231 |
| 412 | 20230906 | 115200 | 13129855050 | 44800 | 44800 | 44800 | 44800 | 25 |
| 413 | 20230906 | 115100 | 13128735050 | 44800 | 44800 | 44800 | 44750 | 283 |
| 414 | 20230906 | 115000 | 13116062600 | 44750 | 44800 | 44800 | 44750 | 48 |
| 415 | 20230906 | 114900 | 13113913750 | 44800 | 44750 | 44800 | 44750 | 73 |
| 416 | 20230906 | 114800 | 13110646850 | 44800 | 44800 | 44800 | 44800 | 45 |
| 417 | 20230906 | 114700 | 13108630850 | 44800 | 44750 | 44800 | 44750 | 85 |
| 418 | 20230906 | 114600 | 13104826800 | 44800 | 44800 | 44800 | 44750 | 34 |
| 419 | 20230906 | 114500 | 13103303950 | 44800 | 44850 | 44850 | 44800 | 777 |
| 420 | 20230906 | 114400 | 13068493800 | 44850 | 44850 | 44850 | 44800 | 188 |
| 421 | 20230906 | 114300 | 13060062200 | 44850 | 44850 | 44850 | 44850 | 90 |
| 422 | 20230906 | 114200 | 13056025700 | 44850 | 44800 | 44850 | 44800 | 49 |
| 423 | 20230906 | 114100 | 13053828100 | 44850 | 44850 | 44900 | 44800 | 230 |
| 424 | 20230906 | 114000 | 13043513000 | 44850 | 44900 | 44900 | 44850 | 115 |
| 425 | 20230906 | 113900 | 13038354600 | 44850 | 44950 | 45000 | 44850 | 756 |
| 426 | 20230906 | 113800 | 13004402200 | 44900 | 44950 | 44950 | 44900 | 269 |
| 427 | 20230906 | 113700 | 12992310950 | 44950 | 44900 | 44950 | 44850 | 209 |
| 428 | 20230906 | 113600 | 12982927350 | 44850 | 44800 | 44900 | 44800 | 278 |
| 429 | 20230906 | 113500 | 12970459450 | 44800 | 44750 | 44800 | 44750 | 1874 |
| 430 | 20230906 | 113400 | 12886545300 | 44750 | 44700 | 44750 | 44700 | 238 |
| 431 | 20230906 | 113300 | 12875894900 | 44700 | 44750 | 44750 | 44700 | 359 |
| 432 | 20230906 | 113200 | 12859829800 | 44750 | 44750 | 44750 | 44700 | 258 |
| 433 | 20230906 | 113100 | 12848285350 | 44750 | 44700 | 44750 | 44700 | 81 |
| 434 | 20230906 | 113000 | 12844664500 | 44700 | 44650 | 44700 | 44650 | 525 |
| 435 | 20230906 | 112900 | 12821214600 | 44650 | 44700 | 44700 | 44650 | 156 |
| 436 | 20230906 | 112800 | 12814244050 | 44700 | 44700 | 44700 | 44650 | 301 |
| 437 | 20230906 | 112700 | 12800797050 | 44700 | 44650 | 44700 | 44650 | 1675 |
| 438 | 20230906 | 112600 | 12725932650 | 44650 | 44650 | 44700 | 44650 | 416 |
| 439 | 20230906 | 112500 | 12707355850 | 44650 | 44650 | 44700 | 44650 | 1435 |
| 440 | 20230906 | 112400 | 12643282050 | 44650 | 44650 | 44700 | 44650 | 448 |
| 441 | 20230906 | 112300 | 12623278200 | 44650 | 44650 | 44700 | 44650 | 919 |
| 442 | 20230906 | 112200 | 12582244400 | 44650 | 44700 | 44700 | 44650 | 345 |
| 443 | 20230906 | 112100 | 12566838900 | 44700 | 44650 | 44700 | 44650 | 358 |
| 444 | 20230906 | 112000 | 12550846950 | 44700 | 44700 | 44700 | 44650 | 741 |
| 445 | 20230906 | 111900 | 12517755100 | 44700 | 44700 | 44700 | 44650 | 519 |
| 446 | 20230906 | 111800 | 12494577700 | 44650 | 44650 | 44750 | 44650 | 367 |
| 447 | 20230906 | 111700 | 12478175600 | 44700 | 44700 | 44750 | 44700 | 2158 |
| 448 | 20230906 | 111600 | 12381702350 | 44700 | 44750 | 44750 | 44700 | 6534 |
| 449 | 20230906 | 111500 | 12089631700 | 44700 | 44750 | 44750 | 44700 | 455 |
| 450 | 20230906 | 111400 | 12069283400 | 44750 | 44750 | 44750 | 44700 | 797 |
| 451 | 20230906 | 111300 | 12033627800 | 44750 | 44750 | 44750 | 44700 | 513 |
| 452 | 20230906 | 111200 | 12010690400 | 44750 | 44750 | 44750 | 44700 | 568 |
| 453 | 20230906 | 111100 | 11985281850 | 44750 | 44700 | 44750 | 44700 | 660 |
| 454 | 20230906 | 111000 | 11955751450 | 44700 | 44750 | 44750 | 44700 | 403 |
| 455 | 20230906 | 110900 | 11937726400 | 44750 | 44750 | 44800 | 44700 | 1542 |
| 456 | 20230906 | 110800 | 11868724800 | 44700 | 44750 | 44750 | 44700 | 3526 |
| 457 | 20230906 | 110700 | 11710965650 | 44750 | 44850 | 44850 | 44750 | 3523 |
| 458 | 20230906 | 110600 | 11553167150 | 44850 | 45050 | 45050 | 44850 | 9185 |
| 459 | 20230906 | 110500 | 11140334100 | 45050 | 45100 | 45100 | 45050 | 355 |
| 460 | 20230906 | 110400 | 11124340850 | 45100 | 45050 | 45100 | 45050 | 660 |
| 461 | 20230906 | 110300 | 11094606950 | 45050 | 45050 | 45100 | 45050 | 446 |
| 462 | 20230906 | 110200 | 11074495250 | 45050 | 45100 | 45150 | 45050 | 572 |
| 463 | 20230906 | 110100 | 11048700300 | 45150 | 45100 | 45150 | 45100 | 113 |
| 464 | 20230906 | 110000 | 11043601600 | 45100 | 45150 | 45150 | 45100 | 367 |
| 465 | 20230906 | 105900 | 11027048000 | 45150 | 45150 | 45150 | 45100 | 60 |
| 466 | 20230906 | 105800 | 11024339500 | 45150 | 45100 | 45150 | 45100 | 178 |
| 467 | 20230906 | 105700 | 11016308900 | 45100 | 45150 | 45150 | 45100 | 201 |
| 468 | 20230906 | 105600 | 11007243700 | 45100 | 45150 | 45150 | 45100 | 17 |
| 469 | 20230906 | 105500 | 11006476900 | 45150 | 45150 | 45150 | 45100 | 40 |
| 470 | 20230906 | 105400 | 11004672700 | 45100 | 45100 | 45100 | 45100 | 317 |
| 471 | 20230906 | 105300 | 10990376000 | 45100 | 45100 | 45150 | 45100 | 157 |
| 472 | 20230906 | 105200 | 10983292200 | 45100 | 45050 | 45150 | 45050 | 501 |
| 473 | 20230906 | 105100 | 10960697950 | 45050 | 45050 | 45100 | 45050 | 85 |
| 474 | 20230906 | 105000 | 10956868150 | 45150 | 45050 | 45150 | 45050 | 451 |
| 475 | 20230906 | 104900 | 10936529200 | 45050 | 45050 | 45100 | 45000 | 136 |
| 476 | 20230906 | 104800 | 10930405450 | 45050 | 45050 | 45050 | 45000 | 495 |
| 477 | 20230906 | 104700 | 10908117150 | 45050 | 45000 | 45050 | 45000 | 2716 |
| 478 | 20230906 | 104600 | 10785822750 | 45050 | 45000 | 45050 | 45000 | 1248 |
| 479 | 20230906 | 104500 | 10729662550 | 45000 | 45050 | 45050 | 45000 | 1491 |
| 480 | 20230906 | 104400 | 10662563700 | 45050 | 45050 | 45050 | 45000 | 1576 |
| 481 | 20230906 | 104300 | 10591571100 | 45100 | 45100 | 45100 | 45100 | 276 |
| 482 | 20230906 | 104200 | 10579123500 | 45100 | 45100 | 45100 | 45050 | 167 |
| 483 | 20230906 | 104100 | 10571592550 | 45100 | 45100 | 45100 | 45100 | 53 |
| 484 | 20230906 | 104000 | 10569202250 | 45050 | 45100 | 45100 | 45050 | 215 |
| 485 | 20230906 | 103900 | 10559507400 | 45050 | 45050 | 45100 | 45050 | 314 |
| 486 | 20230906 | 103800 | 10545351400 | 45050 | 45050 | 45100 | 45050 | 531 |
| 487 | 20230906 | 103700 | 10521429500 | 45050 | 45050 | 45100 | 45000 | 334 |
| 488 | 20230906 | 103600 | 10506382900 | 45050 | 45100 | 45100 | 45050 | 1451 |
| 489 | 20230906 | 103500 | 10441015000 | 45100 | 45150 | 45150 | 45100 | 890 |
| 490 | 20230906 | 103400 | 10400873000 | 45150 | 45250 | 45250 | 45150 | 848 |
| 491 | 20230906 | 103300 | 10362567150 | 45250 | 45300 | 45350 | 45200 | 722 |
| 492 | 20230906 | 103200 | 10329890300 | 45300 | 45300 | 45300 | 45250 | 497 |
| 493 | 20230906 | 103100 | 10307381200 | 45300 | 45300 | 45300 | 45300 | 233 |
| 494 | 20230906 | 103000 | 10296826300 | 45300 | 45300 | 45300 | 45250 | 742 |
| 495 | 20230906 | 102900 | 10263214650 | 45300 | 45250 | 45300 | 45250 | 449 |
| 496 | 20230906 | 102800 | 10242893550 | 45250 | 45150 | 45250 | 45150 | 484 |
| 497 | 20230906 | 102700 | 10221014750 | 45150 | 45150 | 45200 | 45150 | 144 |
| 498 | 20230906 | 102600 | 10214506300 | 45200 | 45150 | 45200 | 45150 | 297 |
| 499 | 20230906 | 102500 | 10201094950 | 45200 | 45150 | 45200 | 45100 | 449 |
| 500 | 20230906 | 102400 | 10180814300 | 45100 | 45150 | 45150 | 45100 | 190 |
| 501 | 20230906 | 102300 | 10172244900 | 45150 | 45150 | 45150 | 45100 | 97 |
| 502 | 20230906 | 102200 | 10167865500 | 45150 | 45100 | 45150 | 45100 | 205 |
| 503 | 20230906 | 102100 | 10158619900 | 45100 | 45100 | 45200 | 45050 | 2643 |
| 504 | 20230906 | 102000 | 10039387700 | 45100 | 45050 | 45100 | 45050 | 267 |
| 505 | 20230906 | 101900 | 10027356100 | 45050 | 45050 | 45100 | 45050 | 547 |
| 506 | 20230906 | 101800 | 10002712200 | 45050 | 45100 | 45100 | 45050 | 550 |
| 507 | 20230906 | 101700 | 9977908200 | 45150 | 45200 | 45200 | 45150 | 865 |
| 508 | 20230906 | 101600 | 9938819550 | 45200 | 45250 | 45250 | 45200 | 105 |
| 509 | 20230906 | 101500 | 9934071500 | 45250 | 45300 | 45300 | 45250 | 331 |
| 510 | 20230906 | 101400 | 9919092900 | 45300 | 45300 | 45350 | 45250 | 324 |
| 511 | 20230906 | 101300 | 9904408300 | 45300 | 45350 | 45350 | 45250 | 315 |
| 512 | 20230906 | 101200 | 9890143250 | 45300 | 45250 | 45350 | 45250 | 2561 |
| 513 | 20230906 | 101100 | 9774200500 | 45250 | 45100 | 45250 | 45100 | 1190 |
| 514 | 20230906 | 101000 | 9720443750 | 45100 | 45100 | 45100 | 45050 | 413 |
| 515 | 20230906 | 100900 | 9701819900 | 45150 | 45050 | 45150 | 45050 | 446 |
| 516 | 20230906 | 100800 | 9681710850 | 45100 | 45200 | 45200 | 45000 | 1298 |
| 517 | 20230906 | 100700 | 9623195100 | 45150 | 45200 | 45200 | 45150 | 190 |
| 518 | 20230906 | 100600 | 9614613850 | 45200 | 45100 | 45200 | 45100 | 356 |
| 519 | 20230906 | 100500 | 9598533500 | 45050 | 45050 | 45200 | 45050 | 556 |
| 520 | 20230906 | 100400 | 9573434200 | 45050 | 45100 | 45100 | 45000 | 1468 |
| 521 | 20230906 | 100300 | 9507313850 | 45050 | 45050 | 45100 | 45050 | 315 |
| 522 | 20230906 | 100200 | 9493114150 | 45050 | 45050 | 45100 | 45050 | 381 |
| 523 | 20230906 | 100100 | 9475946300 | 45100 | 45150 | 45150 | 45100 | 370 |
| 524 | 20230906 | 100000 | 9459250700 | 45150 | 45200 | 45200 | 45150 | 1230 |
| 525 | 20230906 | 095900 | 9403714900 | 45200 | 45150 | 45200 | 45050 | 4107 |
| 526 | 20230906 | 095800 | 9218401150 | 45150 | 45150 | 45150 | 45100 | 1062 |
| 527 | 20230906 | 095700 | 9170459650 | 45150 | 45150 | 45150 | 45100 | 284 |
| 528 | 20230906 | 095600 | 9157642950 | 45100 | 44950 | 45150 | 44950 | 2052 |
| 529 | 20230906 | 095500 | 9065212200 | 44950 | 44900 | 44950 | 44900 | 1110 |
| 530 | 20230906 | 095400 | 9015327900 | 44900 | 44950 | 44950 | 44850 | 941 |
| 531 | 20230906 | 095300 | 8973053350 | 44950 | 44800 | 44950 | 44800 | 1953 |
| 532 | 20230906 | 095200 | 8885379650 | 44800 | 44750 | 44850 | 44700 | 4459 |
| 533 | 20230906 | 095100 | 8685798300 | 44750 | 44750 | 44750 | 44700 | 1766 |
| 534 | 20230906 | 095000 | 8606778400 | 44750 | 44700 | 44750 | 44700 | 929 |
| 535 | 20230906 | 094900 | 8565244550 | 44750 | 44700 | 44750 | 44700 | 516 |
| 536 | 20230906 | 094800 | 8542165000 | 44700 | 44750 | 44750 | 44700 | 623 |
| 537 | 20230906 | 094700 | 8514303350 | 44700 | 44750 | 44750 | 44700 | 1050 |
| 538 | 20230906 | 094600 | 8467347850 | 44750 | 44750 | 44800 | 44750 | 2282 |
| 539 | 20230906 | 094500 | 8365226350 | 44800 | 44750 | 44800 | 44750 | 388 |
| 540 | 20230906 | 094400 | 8347861500 | 44750 | 44800 | 44800 | 44750 | 2749 |
| 541 | 20230906 | 094300 | 8224792000 | 44800 | 44850 | 44850 | 44800 | 1890 |
| 542 | 20230906 | 094200 | 8140106250 | 44850 | 44850 | 44900 | 44750 | 5529 |
| 543 | 20230906 | 094100 | 7892286250 | 44900 | 44850 | 44900 | 44850 | 726 |
| 544 | 20230906 | 094000 | 7859709150 | 44850 | 44900 | 45000 | 44850 | 1796 |
| 545 | 20230906 | 093900 | 7779054800 | 45000 | 45000 | 45050 | 44900 | 2588 |
| 546 | 20230906 | 093800 | 7662697400 | 44950 | 44950 | 45000 | 44900 | 1036 |
| 547 | 20230906 | 093700 | 7616116700 | 45000 | 44900 | 45000 | 44850 | 1534 |
| 548 | 20230906 | 093600 | 7547202500 | 44900 | 44900 | 44900 | 44850 | 2470 |
| 549 | 20230906 | 093500 | 7436304150 | 44900 | 44850 | 44900 | 44850 | 1488 |
| 550 | 20230906 | 093400 | 7369551450 | 44850 | 44800 | 44900 | 44800 | 867 |
| 551 | 20230906 | 093300 | 7330670000 | 44800 | 44750 | 45000 | 44700 | 12867 |
| 552 | 20230906 | 093200 | 6754092200 | 44750 | 45000 | 45050 | 44700 | 8929 |
| 553 | 20230906 | 093100 | 6353439550 | 45000 | 45000 | 45100 | 45000 | 3920 |
| 554 | 20230906 | 093000 | 6176978650 | 45050 | 45100 | 45100 | 45050 | 1956 |
| 555 | 20230906 | 092900 | 6088859200 | 45100 | 45100 | 45150 | 45050 | 1576 |
| 556 | 20230906 | 092800 | 6017809650 | 45100 | 45200 | 45300 | 45050 | 3027 |
| 557 | 20230906 | 092700 | 5881261750 | 45200 | 45450 | 45450 | 45200 | 1028 |
| 558 | 20230906 | 092600 | 5834705500 | 45300 | 45550 | 45550 | 45250 | 1812 |
| 559 | 20230906 | 092500 | 5752424850 | 45500 | 45250 | 45550 | 45200 | 1214 |
| 560 | 20230906 | 092400 | 5697278300 | 45200 | 45150 | 45250 | 45100 | 1948 |
| 561 | 20230906 | 092300 | 5609259500 | 45150 | 45100 | 45200 | 45000 | 3547 |
| 562 | 20230906 | 092200 | 5449293050 | 45000 | 45050 | 45100 | 45000 | 2913 |
| 563 | 20230906 | 092100 | 5318130550 | 45050 | 45100 | 45150 | 45050 | 3829 |
| 564 | 20230906 | 092000 | 5145538150 | 45050 | 45050 | 45200 | 45000 | 8538 |
| 565 | 20230906 | 091900 | 4760959200 | 45050 | 45250 | 45300 | 45000 | 4386 |
| 566 | 20230906 | 091800 | 4562818100 | 45300 | 45550 | 45600 | 45250 | 9467 |
| 567 | 20230906 | 091700 | 4132518300 | 45550 | 45550 | 45600 | 45550 | 4202 |
| 568 | 20230906 | 091600 | 3941034450 | 45600 | 45700 | 45700 | 45550 | 4266 |
| 569 | 20230906 | 091500 | 3746454500 | 45700 | 45900 | 45950 | 45700 | 4982 |
| 570 | 20230906 | 091400 | 3518232600 | 45900 | 46100 | 46100 | 45900 | 3535 |
| 571 | 20230906 | 091300 | 3355660300 | 46100 | 46150 | 46150 | 46050 | 1838 |
| 572 | 20230906 | 091200 | 3270970850 | 46300 | 46450 | 46650 | 46050 | 9570 |
| 573 | 20230906 | 091100 | 2827060950 | 46450 | 46250 | 46500 | 46200 | 3119 |
| 574 | 20230906 | 091000 | 2682541900 | 46250 | 46150 | 46250 | 46100 | 2688 |
| 575 | 20230906 | 090900 | 2558449900 | 46200 | 46000 | 46200 | 45900 | 2996 |
| 576 | 20230906 | 090800 | 2420394350 | 46000 | 45650 | 46000 | 45650 | 1743 |
| 577 | 20230906 | 090700 | 2340485800 | 45650 | 45700 | 45700 | 45600 | 2856 |
| 578 | 20230906 | 090600 | 2210105450 | 45700 | 45700 | 45900 | 45650 | 1938 |
| 579 | 20230906 | 090500 | 2121458600 | 45600 | 45700 | 45800 | 45550 | 3002 |
| 580 | 20230906 | 090400 | 1984526800 | 45600 | 45650 | 45700 | 45550 | 6731 |
| 581 | 20230906 | 090300 | 1677452950 | 45650 | 45950 | 46000 | 45600 | 6564 |
| 582 | 20230906 | 090200 | 1377016650 | 45950 | 46400 | 46450 | 45950 | 12922 |
| 583 | 20230906 | 090100 | 779121950 | 46400 | 46200 | 46400 | 46100 | 8595 |
| 584 | 20230906 | 090000 | 381708550 | 46150 | 45800 | 46200 | 45800 | 7643 |