31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 3 | 20230912 | 183100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230912 | 183000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230912 | 182900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230912 | 182800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230912 | 182700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230912 | 182600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230912 | 182500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230912 | 182400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230912 | 182300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230912 | 182200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230912 | 182100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230912 | 182000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230912 | 181900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230912 | 181800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230912 | 181700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230912 | 181600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230912 | 181500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230912 | 181400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230912 | 181300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230912 | 181200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230912 | 181100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230912 | 181000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230912 | 180900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230912 | 180800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230912 | 180700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230912 | 180600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230912 | 180500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230912 | 180400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230912 | 180300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230912 | 180200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 33 | 20230912 | 180100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230912 | 180000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230912 | 175900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230912 | 175800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230912 | 175700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230912 | 175600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230912 | 175500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230912 | 175400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230912 | 175300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230912 | 175200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230912 | 175100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230912 | 175000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230912 | 174900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230912 | 174800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230912 | 174700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230912 | 174600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230912 | 174500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230912 | 174400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230912 | 174300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230912 | 174200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230912 | 174100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230912 | 174000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230912 | 173900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230912 | 173800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230912 | 173700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230912 | 173600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230912 | 173500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230912 | 173400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230912 | 173300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230912 | 173200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 63 | 20230912 | 173100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230912 | 173000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230912 | 172900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230912 | 172800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230912 | 172700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230912 | 172600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230912 | 172500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230912 | 172400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230912 | 172300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230912 | 172200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230912 | 172100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230912 | 172000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230912 | 171900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230912 | 171800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230912 | 171700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230912 | 171600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230912 | 171500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230912 | 171400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230912 | 171300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230912 | 171200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230912 | 171100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230912 | 171000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230912 | 170900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230912 | 170800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230912 | 170700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230912 | 170600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230912 | 170500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230912 | 170400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230912 | 170300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230912 | 170200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 93 | 20230912 | 170100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230912 | 170000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230912 | 165900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230912 | 165800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230912 | 165700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230912 | 165600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230912 | 165500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230912 | 165400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230912 | 165300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230912 | 165200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230912 | 165100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230912 | 165000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230912 | 164900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230912 | 164800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230912 | 164700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230912 | 164600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230912 | 164500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230912 | 164400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230912 | 164300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230912 | 164200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230912 | 164100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230912 | 164000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230912 | 163900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230912 | 163800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230912 | 163700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230912 | 163600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230912 | 163500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230912 | 163400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230912 | 163300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230912 | 163200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 123 | 20230912 | 163100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230912 | 163000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230912 | 162900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230912 | 162800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230912 | 162700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230912 | 162600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230912 | 162500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230912 | 162400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230912 | 162300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230912 | 162200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230912 | 162100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230912 | 162000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230912 | 161900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230912 | 161800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230912 | 161700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230912 | 161600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230912 | 161500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230912 | 161400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230912 | 161300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230912 | 161200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230912 | 161100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230912 | 161000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230912 | 160900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230912 | 160800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230912 | 160700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230912 | 160600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230912 | 160500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230912 | 160400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230912 | 160300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230912 | 160200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 153 | 20230912 | 160100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230912 | 160000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230912 | 155900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230912 | 155800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230912 | 155700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230912 | 155600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230912 | 155500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230912 | 155400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230912 | 155300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230912 | 155200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230912 | 155100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230912 | 155000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230912 | 154900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230912 | 154800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230912 | 154700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230912 | 154600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230912 | 154500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230912 | 154400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230912 | 154300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230912 | 154200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230912 | 154100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230912 | 154000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230912 | 153900 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230912 | 153800 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230912 | 153700 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230912 | 153600 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230912 | 153500 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230912 | 153400 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230912 | 153300 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230912 | 153200 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 183 | 20230912 | 153100 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230912 | 153000 | 40636794050 | 42700 | 42700 | 42700 | 42700 | 6903 |
| 185 | 20230912 | 152900 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230912 | 152800 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230912 | 152700 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230912 | 152600 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230912 | 152500 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230912 | 152400 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230912 | 152300 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230912 | 152200 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230912 | 152100 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230912 | 152000 | 40342035950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230912 | 151900 | 40342035950 | 42700 | 42650 | 42750 | 42650 | 1229 |
| 196 | 20230912 | 151800 | 40289541250 | 42650 | 42700 | 42750 | 42650 | 1871 |
| 197 | 20230912 | 151700 | 40209673350 | 42700 | 42550 | 42700 | 42550 | 1009 |
| 198 | 20230912 | 151600 | 40166682950 | 42600 | 42550 | 42600 | 42500 | 2190 |
| 199 | 20230912 | 151500 | 40073556050 | 42550 | 42600 | 42650 | 42550 | 1696 |
| 200 | 20230912 | 151400 | 40001352650 | 42550 | 42600 | 42600 | 42550 | 1435 |
| 201 | 20230912 | 151300 | 39940274150 | 42600 | 42700 | 42750 | 42600 | 1119 |
| 202 | 20230912 | 151200 | 39892563700 | 42800 | 42600 | 42800 | 42550 | 2570 |
| 203 | 20230912 | 151100 | 39782862000 | 42600 | 42650 | 42700 | 42600 | 2046 |
| 204 | 20230912 | 151000 | 39695620850 | 42650 | 42500 | 42700 | 42450 | 3453 |
| 205 | 20230912 | 150900 | 39548591700 | 42500 | 42450 | 42650 | 42350 | 3282 |
| 206 | 20230912 | 150800 | 39409035150 | 42450 | 42650 | 42700 | 42000 | 15975 |
| 207 | 20230912 | 150700 | 38730223450 | 42700 | 42700 | 42750 | 42650 | 4056 |
| 208 | 20230912 | 150600 | 38557137550 | 42700 | 42700 | 42750 | 42700 | 2945 |
| 209 | 20230912 | 150500 | 38431359400 | 42700 | 42850 | 42850 | 42700 | 8854 |
| 210 | 20230912 | 150400 | 38052594850 | 42800 | 42900 | 42950 | 42800 | 3173 |
| 211 | 20230912 | 150300 | 37916556050 | 42900 | 42900 | 43000 | 42900 | 692 |
| 212 | 20230912 | 150200 | 37886848250 | 42900 | 42900 | 42950 | 42850 | 1463 |
| 213 | 20230912 | 150100 | 37824096300 | 42900 | 42800 | 42950 | 42800 | 493 |
| 214 | 20230912 | 150000 | 37802967500 | 42800 | 42950 | 42950 | 42800 | 5533 |
| 215 | 20230912 | 145900 | 37565930400 | 42950 | 43050 | 43050 | 42900 | 5050 |
| 216 | 20230912 | 145800 | 37348979050 | 43000 | 43050 | 43100 | 43000 | 160 |
| 217 | 20230912 | 145700 | 37342095650 | 43000 | 43050 | 43150 | 43000 | 938 |
| 218 | 20230912 | 145600 | 37301718300 | 43050 | 43050 | 43100 | 43000 | 883 |
| 219 | 20230912 | 145500 | 37263704050 | 43100 | 43000 | 43100 | 43000 | 857 |
| 220 | 20230912 | 145400 | 37226809800 | 43050 | 43100 | 43100 | 43000 | 624 |
| 221 | 20230912 | 145300 | 37199922500 | 43100 | 43100 | 43100 | 43000 | 3064 |
| 222 | 20230912 | 145200 | 37068057300 | 43100 | 43100 | 43100 | 43050 | 608 |
| 223 | 20230912 | 145100 | 37041853000 | 43100 | 43150 | 43150 | 43050 | 2040 |
| 224 | 20230912 | 145000 | 36953889100 | 43200 | 43200 | 43200 | 43150 | 626 |
| 225 | 20230912 | 144900 | 36926850400 | 43200 | 43100 | 43200 | 43100 | 481 |
| 226 | 20230912 | 144800 | 36906078500 | 43150 | 43150 | 43200 | 43150 | 370 |
| 227 | 20230912 | 144700 | 36890104150 | 43150 | 43100 | 43200 | 43100 | 673 |
| 228 | 20230912 | 144600 | 36861061800 | 43100 | 43050 | 43100 | 43050 | 1256 |
| 229 | 20230912 | 144500 | 36806978600 | 43100 | 43100 | 43150 | 43050 | 268 |
| 230 | 20230912 | 144400 | 36795428500 | 43150 | 43050 | 43150 | 43000 | 1115 |
| 231 | 20230912 | 144300 | 36747404900 | 43050 | 43050 | 43100 | 43050 | 340 |
| 232 | 20230912 | 144200 | 36732767550 | 43050 | 43100 | 43100 | 43000 | 1666 |
| 233 | 20230912 | 144100 | 36661039950 | 43100 | 43200 | 43250 | 43100 | 1592 |
| 234 | 20230912 | 144000 | 36592346500 | 43200 | 43150 | 43250 | 43100 | 1167 |
| 235 | 20230912 | 143900 | 36541936600 | 43100 | 43200 | 43200 | 43100 | 777 |
| 236 | 20230912 | 143800 | 36508389550 | 43150 | 42900 | 43150 | 42900 | 4064 |
| 237 | 20230912 | 143700 | 36333639200 | 42850 | 42850 | 42900 | 42850 | 957 |
| 238 | 20230912 | 143600 | 36292614700 | 42850 | 42900 | 42900 | 42800 | 1019 |
| 239 | 20230912 | 143500 | 36248950450 | 42900 | 42800 | 42900 | 42800 | 809 |
| 240 | 20230912 | 143400 | 36214285450 | 42800 | 43000 | 43050 | 42800 | 8432 |
| 241 | 20230912 | 143300 | 35852750750 | 43050 | 43000 | 43050 | 42950 | 486 |
| 242 | 20230912 | 143200 | 35831855250 | 43000 | 43050 | 43050 | 42950 | 1133 |
| 243 | 20230912 | 143100 | 35783161100 | 43000 | 43100 | 43100 | 43000 | 828 |
| 244 | 20230912 | 143000 | 35747500350 | 43150 | 43100 | 43150 | 43050 | 200 |
| 245 | 20230912 | 142900 | 35738879550 | 43150 | 43050 | 43150 | 43000 | 1533 |
| 246 | 20230912 | 142800 | 35672937850 | 43000 | 42950 | 43050 | 42950 | 2004 |
| 247 | 20230912 | 142700 | 35586771650 | 42950 | 43150 | 43150 | 42900 | 5635 |
| 248 | 20230912 | 142600 | 35344442900 | 43150 | 43050 | 43150 | 43050 | 892 |
| 249 | 20230912 | 142500 | 35306011550 | 43050 | 43100 | 43100 | 43000 | 889 |
| 250 | 20230912 | 142400 | 35267744400 | 43100 | 43150 | 43150 | 43050 | 835 |
| 251 | 20230912 | 142300 | 35231756300 | 43100 | 43150 | 43150 | 43100 | 558 |
| 252 | 20230912 | 142200 | 35207691550 | 43150 | 43250 | 43250 | 43150 | 3227 |
| 253 | 20230912 | 142100 | 35068303900 | 43250 | 43250 | 43300 | 43250 | 1019 |
| 254 | 20230912 | 142000 | 35024215500 | 43250 | 43400 | 43450 | 43250 | 2286 |
| 255 | 20230912 | 141900 | 34925139700 | 43450 | 43400 | 43450 | 43400 | 451 |
| 256 | 20230912 | 141800 | 34905563050 | 43450 | 43450 | 43450 | 43400 | 121 |
| 257 | 20230912 | 141700 | 34900305900 | 43450 | 43400 | 43500 | 43400 | 1164 |
| 258 | 20230912 | 141600 | 34849741550 | 43450 | 43450 | 43450 | 43400 | 516 |
| 259 | 20230912 | 141500 | 34827332100 | 43400 | 43450 | 43500 | 43350 | 856 |
| 260 | 20230912 | 141400 | 34790149600 | 43500 | 43500 | 43500 | 43400 | 411 |
| 261 | 20230912 | 141300 | 34772290500 | 43500 | 43500 | 43500 | 43400 | 256 |
| 262 | 20230912 | 141200 | 34761162200 | 43400 | 43550 | 43550 | 43400 | 3227 |
| 263 | 20230912 | 141100 | 34620986350 | 43450 | 43600 | 43700 | 43400 | 505 |
| 264 | 20230912 | 141000 | 34599026700 | 43700 | 43650 | 43700 | 43450 | 1465 |
| 265 | 20230912 | 140900 | 34535157300 | 43650 | 43450 | 43700 | 43400 | 2068 |
| 266 | 20230912 | 140800 | 34445104250 | 43500 | 43450 | 43500 | 43450 | 486 |
| 267 | 20230912 | 140700 | 34423980800 | 43450 | 43500 | 43550 | 43450 | 1902 |
| 268 | 20230912 | 140600 | 34341277050 | 43500 | 43500 | 43600 | 43500 | 3413 |
| 269 | 20230912 | 140500 | 34192678700 | 43500 | 43450 | 43500 | 43400 | 580 |
| 270 | 20230912 | 140400 | 34167476100 | 43450 | 43400 | 43500 | 43300 | 1292 |
| 271 | 20230912 | 140300 | 34111390650 | 43400 | 43250 | 43500 | 43250 | 3553 |
| 272 | 20230912 | 140200 | 33957266950 | 43200 | 43100 | 43250 | 43100 | 923 |
| 273 | 20230912 | 140100 | 33917414300 | 43100 | 42950 | 43100 | 42950 | 1258 |
| 274 | 20230912 | 140000 | 33863323900 | 42950 | 42950 | 43200 | 42950 | 1988 |
| 275 | 20230912 | 135900 | 33777878900 | 42950 | 43000 | 43000 | 42850 | 2146 |
| 276 | 20230912 | 135800 | 33685710050 | 43000 | 42900 | 43050 | 42850 | 6234 |
| 277 | 20230912 | 135700 | 33417961200 | 42900 | 43150 | 43200 | 42900 | 6132 |
| 278 | 20230912 | 135600 | 33154108700 | 43200 | 43100 | 43250 | 43100 | 3510 |
| 279 | 20230912 | 135500 | 33002619400 | 43100 | 43350 | 43350 | 43050 | 6160 |
| 280 | 20230912 | 135400 | 32736549100 | 43350 | 43400 | 43450 | 43350 | 1027 |
| 281 | 20230912 | 135300 | 32691988700 | 43350 | 43400 | 43500 | 43350 | 3129 |
| 282 | 20230912 | 135200 | 32556080300 | 43350 | 43550 | 43550 | 43350 | 1914 |
| 283 | 20230912 | 135100 | 32472996600 | 43500 | 43500 | 43600 | 43450 | 370 |
| 284 | 20230912 | 135000 | 32456897850 | 43400 | 43350 | 43550 | 43350 | 3164 |
| 285 | 20230912 | 134900 | 32319487100 | 43400 | 43500 | 43500 | 43350 | 1863 |
| 286 | 20230912 | 134800 | 32238543400 | 43500 | 43600 | 43600 | 43350 | 10626 |
| 287 | 20230912 | 134700 | 31776294000 | 43600 | 43700 | 43700 | 43600 | 2536 |
| 288 | 20230912 | 134600 | 31665629850 | 43700 | 43650 | 43700 | 43650 | 1128 |
| 289 | 20230912 | 134500 | 31616381700 | 43650 | 43650 | 43650 | 43600 | 1646 |
| 290 | 20230912 | 134400 | 31544548150 | 43650 | 43800 | 43850 | 43650 | 908 |
| 291 | 20230912 | 134300 | 31504856200 | 43800 | 43750 | 43800 | 43750 | 230 |
| 292 | 20230912 | 134200 | 31494782250 | 43750 | 43800 | 43800 | 43700 | 1057 |
| 293 | 20230912 | 134100 | 31448532450 | 43750 | 43800 | 43800 | 43700 | 849 |
| 294 | 20230912 | 134000 | 31411389400 | 43800 | 43800 | 43850 | 43700 | 1616 |
| 295 | 20230912 | 133900 | 31340659450 | 43800 | 43850 | 43850 | 43800 | 1651 |
| 296 | 20230912 | 133800 | 31268339100 | 43800 | 43800 | 43850 | 43800 | 1001 |
| 297 | 20230912 | 133700 | 31224491650 | 43850 | 43900 | 43900 | 43800 | 2717 |
| 298 | 20230912 | 133600 | 31105365350 | 43900 | 43900 | 43950 | 43850 | 1212 |
| 299 | 20230912 | 133500 | 31052196450 | 44000 | 44000 | 44000 | 43900 | 2256 |
| 300 | 20230912 | 133400 | 30952995900 | 44000 | 44000 | 44000 | 43950 | 690 |
| 301 | 20230912 | 133300 | 30922638900 | 43950 | 44000 | 44000 | 43950 | 930 |
| 302 | 20230912 | 133200 | 30881758650 | 43950 | 44000 | 44000 | 43950 | 766 |
| 303 | 20230912 | 133100 | 30848065650 | 44000 | 43800 | 44000 | 43800 | 1060 |
| 304 | 20230912 | 133000 | 30801569500 | 43800 | 44050 | 44050 | 43800 | 7440 |
| 305 | 20230912 | 132900 | 30474696250 | 44050 | 44150 | 44150 | 44050 | 2347 |
| 306 | 20230912 | 132800 | 30371221300 | 44150 | 44250 | 44250 | 44150 | 1421 |
| 307 | 20230912 | 132700 | 30308448650 | 44250 | 44250 | 44250 | 44200 | 334 |
| 308 | 20230912 | 132600 | 30293669300 | 44250 | 44250 | 44250 | 44200 | 231 |
| 309 | 20230912 | 132500 | 30283454200 | 44250 | 44200 | 44250 | 44150 | 629 |
| 310 | 20230912 | 132400 | 30255652650 | 44200 | 44150 | 44200 | 44150 | 675 |
| 311 | 20230912 | 132300 | 30225818200 | 44200 | 44350 | 44350 | 44150 | 1442 |
| 312 | 20230912 | 132200 | 30161980500 | 44350 | 44300 | 44350 | 44300 | 328 |
| 313 | 20230912 | 132100 | 30147438900 | 44300 | 44400 | 44400 | 44300 | 715 |
| 314 | 20230912 | 132000 | 30115748200 | 44400 | 44400 | 44450 | 44300 | 826 |
| 315 | 20230912 | 131900 | 30079108950 | 44350 | 44250 | 44350 | 44250 | 912 |
| 316 | 20230912 | 131800 | 30038661900 | 44250 | 44150 | 44350 | 44150 | 1110 |
| 317 | 20230912 | 131700 | 29989538000 | 44200 | 44050 | 44200 | 44000 | 2186 |
| 318 | 20230912 | 131600 | 29893180250 | 44000 | 44150 | 44150 | 44000 | 5814 |
| 319 | 20230912 | 131500 | 29637163000 | 44150 | 44200 | 44200 | 44150 | 1293 |
| 320 | 20230912 | 131400 | 29580052150 | 44200 | 44200 | 44250 | 44150 | 1982 |
| 321 | 20230912 | 131300 | 29492443900 | 44200 | 44250 | 44250 | 44200 | 149 |
| 322 | 20230912 | 131200 | 29485853900 | 44250 | 44250 | 44300 | 44200 | 986 |
| 323 | 20230912 | 131100 | 29442240300 | 44300 | 44250 | 44300 | 44200 | 674 |
| 324 | 20230912 | 131000 | 29412409950 | 44250 | 44250 | 44300 | 44200 | 2064 |
| 325 | 20230912 | 130900 | 29321047900 | 44250 | 44200 | 44300 | 44100 | 2826 |
| 326 | 20230912 | 130800 | 29196203700 | 44250 | 44350 | 44350 | 44250 | 879 |
| 327 | 20230912 | 130700 | 29157286700 | 44350 | 44450 | 44450 | 44300 | 5702 |
| 328 | 20230912 | 130600 | 28904480300 | 44450 | 44400 | 44450 | 44350 | 809 |
| 329 | 20230912 | 130500 | 28868545400 | 44400 | 44400 | 44400 | 44350 | 1125 |
| 330 | 20230912 | 130400 | 28818596850 | 44350 | 44400 | 44450 | 44350 | 814 |
| 331 | 20230912 | 130300 | 28782469350 | 44400 | 44400 | 44450 | 44350 | 1818 |
| 332 | 20230912 | 130200 | 28701800950 | 44400 | 44550 | 44700 | 44350 | 4911 |
| 333 | 20230912 | 130100 | 28483153550 | 44550 | 44750 | 44800 | 44550 | 6742 |
| 334 | 20230912 | 130000 | 28181928250 | 44800 | 44800 | 44850 | 44750 | 1841 |
| 335 | 20230912 | 125900 | 28099459850 | 44850 | 44800 | 44850 | 44800 | 1833 |
| 336 | 20230912 | 125800 | 28017330200 | 44800 | 44800 | 44850 | 44800 | 859 |
| 337 | 20230912 | 125700 | 27978835800 | 44800 | 44900 | 44900 | 44800 | 1175 |
| 338 | 20230912 | 125600 | 27926141750 | 44900 | 44900 | 44900 | 44800 | 1384 |
| 339 | 20230912 | 125500 | 27864105350 | 44950 | 45050 | 45050 | 44800 | 6815 |
| 340 | 20230912 | 125400 | 27558110500 | 45050 | 45000 | 45050 | 44950 | 1221 |
| 341 | 20230912 | 125300 | 27503185800 | 45000 | 44950 | 45050 | 44950 | 481 |
| 342 | 20230912 | 125200 | 27481552250 | 44950 | 45050 | 45050 | 44950 | 297 |
| 343 | 20230912 | 125100 | 27468187150 | 45000 | 45000 | 45050 | 45000 | 78 |
| 344 | 20230912 | 125000 | 27464675650 | 45000 | 44950 | 45000 | 44950 | 286 |
| 345 | 20230912 | 124900 | 27451808100 | 45050 | 45000 | 45050 | 45000 | 811 |
| 346 | 20230912 | 124800 | 27415308800 | 45000 | 45000 | 45050 | 44950 | 508 |
| 347 | 20230912 | 124700 | 27392435600 | 45000 | 44950 | 45000 | 44950 | 190 |
| 348 | 20230912 | 124600 | 27383893850 | 44950 | 45000 | 45000 | 44900 | 1845 |
| 349 | 20230912 | 124500 | 27300961650 | 45000 | 45000 | 45000 | 45000 | 532 |
| 350 | 20230912 | 124400 | 27277021650 | 45000 | 45050 | 45050 | 45000 | 5225 |
| 351 | 20230912 | 124300 | 27041852450 | 45050 | 45100 | 45100 | 45050 | 168 |
| 352 | 20230912 | 124200 | 27034283500 | 45100 | 45100 | 45150 | 45100 | 579 |
| 353 | 20230912 | 124100 | 27008170300 | 45100 | 45050 | 45100 | 45050 | 359 |
| 354 | 20230912 | 124000 | 26991985600 | 45050 | 45050 | 45050 | 45000 | 394 |
| 355 | 20230912 | 123900 | 26974244950 | 45000 | 45100 | 45100 | 45000 | 2340 |
| 356 | 20230912 | 123800 | 26868854950 | 45100 | 45100 | 45100 | 45050 | 705 |
| 357 | 20230912 | 123700 | 26837071100 | 45150 | 45100 | 45150 | 45100 | 469 |
| 358 | 20230912 | 123600 | 26815917300 | 45100 | 45100 | 45150 | 45100 | 1046 |
| 359 | 20230912 | 123500 | 26768742600 | 45100 | 45150 | 45200 | 45100 | 649 |
| 360 | 20230912 | 123400 | 26739441400 | 45150 | 45150 | 45250 | 45100 | 239 |
| 361 | 20230912 | 123300 | 26728634800 | 45250 | 45200 | 45300 | 45100 | 2564 |
| 362 | 20230912 | 123200 | 26612760350 | 45200 | 45150 | 45200 | 45150 | 1392 |
| 363 | 20230912 | 123100 | 26549870500 | 45150 | 45150 | 45200 | 45150 | 407 |
| 364 | 20230912 | 123000 | 26531493850 | 45150 | 45200 | 45200 | 45150 | 680 |
| 365 | 20230912 | 122900 | 26500776500 | 45200 | 45350 | 45400 | 45200 | 2074 |
| 366 | 20230912 | 122800 | 26406897950 | 45400 | 45300 | 45400 | 45300 | 297 |
| 367 | 20230912 | 122700 | 26393429400 | 45300 | 45250 | 45400 | 45250 | 1152 |
| 368 | 20230912 | 122600 | 26341190200 | 45300 | 45350 | 45350 | 45250 | 1330 |
| 369 | 20230912 | 122500 | 26280930450 | 45350 | 45200 | 45350 | 45200 | 524 |
| 370 | 20230912 | 122400 | 26257193850 | 45200 | 45100 | 45200 | 45100 | 864 |
| 371 | 20230912 | 122300 | 26218180700 | 45100 | 45100 | 45150 | 45050 | 1428 |
| 372 | 20230912 | 122200 | 26153778300 | 45100 | 45150 | 45200 | 45100 | 1500 |
| 373 | 20230912 | 122100 | 26086098250 | 45150 | 45300 | 45300 | 45100 | 1644 |
| 374 | 20230912 | 122000 | 26011809150 | 45300 | 45450 | 45450 | 45300 | 2631 |
| 375 | 20230912 | 121900 | 25892503300 | 45450 | 45450 | 45450 | 45400 | 639 |
| 376 | 20230912 | 121800 | 25863480650 | 45450 | 45450 | 45600 | 45400 | 3279 |
| 377 | 20230912 | 121700 | 25714366050 | 45450 | 45350 | 45450 | 45350 | 563 |
| 378 | 20230912 | 121600 | 25688795150 | 45350 | 45400 | 45400 | 45350 | 795 |
| 379 | 20230912 | 121500 | 25652733050 | 45400 | 45400 | 45450 | 45350 | 183 |
| 380 | 20230912 | 121400 | 25644425050 | 45350 | 45350 | 45450 | 45300 | 2017 |
| 381 | 20230912 | 121300 | 25552969700 | 45400 | 45450 | 45500 | 45350 | 1485 |
| 382 | 20230912 | 121200 | 25485501400 | 45500 | 45500 | 45550 | 45450 | 51 |
| 383 | 20230912 | 121100 | 25483182450 | 45500 | 45550 | 45550 | 45450 | 619 |
| 384 | 20230912 | 121000 | 25455008850 | 45450 | 45450 | 45450 | 45400 | 255 |
| 385 | 20230912 | 120900 | 25443419300 | 45450 | 45400 | 45450 | 45350 | 874 |
| 386 | 20230912 | 120800 | 25403743200 | 45450 | 45650 | 45650 | 45400 | 6962 |
| 387 | 20230912 | 120700 | 25086934950 | 45650 | 45600 | 45650 | 45550 | 623 |
| 388 | 20230912 | 120600 | 25058510450 | 45650 | 45550 | 45650 | 45500 | 542 |
| 389 | 20230912 | 120500 | 25033808100 | 45500 | 45500 | 45600 | 45500 | 766 |
| 390 | 20230912 | 120400 | 24998931600 | 45500 | 45550 | 45600 | 45500 | 595 |
| 391 | 20230912 | 120300 | 24971834000 | 45500 | 45550 | 45550 | 45500 | 707 |
| 392 | 20230912 | 120200 | 24939653250 | 45500 | 45550 | 45600 | 45500 | 571 |
| 393 | 20230912 | 120100 | 24913659100 | 45550 | 45550 | 45600 | 45500 | 798 |
| 394 | 20230912 | 120000 | 24877296150 | 45550 | 45600 | 45800 | 45550 | 1486 |
| 395 | 20230912 | 115900 | 24809555000 | 45800 | 45800 | 45800 | 45600 | 4379 |
| 396 | 20230912 | 115800 | 24609413550 | 45800 | 45750 | 45800 | 45750 | 545 |
| 397 | 20230912 | 115700 | 24584471000 | 45750 | 45850 | 45850 | 45750 | 2458 |
| 398 | 20230912 | 115600 | 24471924200 | 45900 | 45850 | 45900 | 45850 | 263 |
| 399 | 20230912 | 115500 | 24459865150 | 45900 | 45850 | 45900 | 45850 | 123 |
| 400 | 20230912 | 115400 | 24454225500 | 45850 | 45900 | 45900 | 45850 | 481 |
| 401 | 20230912 | 115300 | 24432170600 | 45850 | 45900 | 45900 | 45850 | 635 |
| 402 | 20230912 | 115200 | 24403039750 | 45900 | 45850 | 45900 | 45800 | 140 |
| 403 | 20230912 | 115100 | 24396622100 | 45850 | 45900 | 45900 | 45800 | 623 |
| 404 | 20230912 | 115000 | 24368058050 | 45900 | 45950 | 46000 | 45900 | 897 |
| 405 | 20230912 | 114900 | 24326873950 | 46000 | 45950 | 46000 | 45950 | 421 |
| 406 | 20230912 | 114800 | 24307516500 | 45950 | 45900 | 45950 | 45850 | 447 |
| 407 | 20230912 | 114700 | 24286997250 | 45900 | 45900 | 45950 | 45850 | 729 |
| 408 | 20230912 | 114600 | 24253537800 | 45950 | 45800 | 46000 | 45800 | 2339 |
| 409 | 20230912 | 114500 | 24146213050 | 45800 | 45900 | 45950 | 45750 | 2041 |
| 410 | 20230912 | 114400 | 24052695550 | 45950 | 45900 | 45950 | 45750 | 3891 |
| 411 | 20230912 | 114300 | 23874326750 | 45950 | 46000 | 46000 | 45900 | 515 |
| 412 | 20230912 | 114200 | 23850658400 | 46000 | 45950 | 46000 | 45900 | 1751 |
| 413 | 20230912 | 114100 | 23770236100 | 46000 | 46150 | 46150 | 46000 | 5018 |
| 414 | 20230912 | 114000 | 23539152400 | 46150 | 46150 | 46200 | 46150 | 273 |
| 415 | 20230912 | 113900 | 23526548900 | 46150 | 46150 | 46150 | 46150 | 354 |
| 416 | 20230912 | 113800 | 23510211800 | 46200 | 46300 | 46300 | 46150 | 932 |
| 417 | 20230912 | 113700 | 23467139300 | 46250 | 46250 | 46300 | 46250 | 729 |
| 418 | 20230912 | 113600 | 23433421700 | 46250 | 46250 | 46300 | 46250 | 228 |
| 419 | 20230912 | 113500 | 23422873850 | 46250 | 46250 | 46300 | 46200 | 830 |
| 420 | 20230912 | 113400 | 23384484900 | 46200 | 46200 | 46250 | 46200 | 737 |
| 421 | 20230912 | 113300 | 23350424700 | 46200 | 46250 | 46250 | 46200 | 574 |
| 422 | 20230912 | 113200 | 23323886700 | 46250 | 46300 | 46300 | 46200 | 176 |
| 423 | 20230912 | 113100 | 23315748000 | 46300 | 46300 | 46350 | 46250 | 541 |
| 424 | 20230912 | 113000 | 23290710150 | 46300 | 46300 | 46300 | 46300 | 1557 |
| 425 | 20230912 | 112900 | 23218621050 | 46300 | 46350 | 46350 | 46300 | 74 |
| 426 | 20230912 | 112800 | 23215192800 | 46400 | 46350 | 46400 | 46300 | 610 |
| 427 | 20230912 | 112700 | 23186916050 | 46350 | 46350 | 46350 | 46300 | 805 |
| 428 | 20230912 | 112600 | 23149608600 | 46350 | 46350 | 46400 | 46300 | 1205 |
| 429 | 20230912 | 112500 | 23093808050 | 46350 | 46400 | 46450 | 46350 | 521 |
| 430 | 20230912 | 112400 | 23069638900 | 46400 | 46300 | 46400 | 46300 | 721 |
| 431 | 20230912 | 112300 | 23036220300 | 46300 | 46350 | 46400 | 46200 | 549 |
| 432 | 20230912 | 112200 | 23010790550 | 46350 | 46250 | 46350 | 46100 | 4166 |
| 433 | 20230912 | 112100 | 22818262550 | 46250 | 46300 | 46300 | 46200 | 2027 |
| 434 | 20230912 | 112000 | 22724525900 | 46250 | 46500 | 46500 | 46250 | 3918 |
| 435 | 20230912 | 111900 | 22542868900 | 46450 | 46550 | 46600 | 46450 | 1142 |
| 436 | 20230912 | 111800 | 22489749250 | 46550 | 46600 | 46650 | 46550 | 1682 |
| 437 | 20230912 | 111700 | 22411337950 | 46600 | 46650 | 46650 | 46600 | 994 |
| 438 | 20230912 | 111600 | 22365004000 | 46600 | 46700 | 46700 | 46600 | 319 |
| 439 | 20230912 | 111500 | 22350135250 | 46700 | 46600 | 46700 | 46600 | 1889 |
| 440 | 20230912 | 111400 | 22262025850 | 46600 | 46550 | 46650 | 46500 | 1516 |
| 441 | 20230912 | 111300 | 22191506800 | 46550 | 46650 | 46700 | 46550 | 2478 |
| 442 | 20230912 | 111200 | 22076033200 | 46600 | 46650 | 46650 | 46600 | 1238 |
| 443 | 20230912 | 111100 | 22018290550 | 46650 | 46750 | 46750 | 46650 | 1342 |
| 444 | 20230912 | 111000 | 21955646900 | 46750 | 46750 | 46800 | 46700 | 2424 |
| 445 | 20230912 | 110900 | 21842323950 | 46750 | 46750 | 46800 | 46750 | 938 |
| 446 | 20230912 | 110800 | 21798471900 | 46750 | 46850 | 46850 | 46650 | 1593 |
| 447 | 20230912 | 110700 | 21723970100 | 46850 | 46850 | 46900 | 46850 | 1076 |
| 448 | 20230912 | 110600 | 21673558550 | 46850 | 46750 | 46850 | 46750 | 2702 |
| 449 | 20230912 | 110500 | 21547148700 | 46750 | 46550 | 46750 | 46550 | 1708 |
| 450 | 20230912 | 110400 | 21467498750 | 46550 | 46500 | 46650 | 46450 | 1420 |
| 451 | 20230912 | 110300 | 21401450800 | 46500 | 46650 | 46800 | 46500 | 6949 |
| 452 | 20230912 | 110200 | 21077740100 | 46650 | 46850 | 46850 | 46650 | 3150 |
| 453 | 20230912 | 110100 | 20930529950 | 46850 | 47050 | 47050 | 46800 | 3388 |
| 454 | 20230912 | 110000 | 20771483450 | 47000 | 46950 | 47050 | 46950 | 542 |
| 455 | 20230912 | 105900 | 20746005300 | 46950 | 46950 | 47000 | 46900 | 407 |
| 456 | 20230912 | 105800 | 20726897500 | 46950 | 46850 | 47000 | 46800 | 1820 |
| 457 | 20230912 | 105700 | 20641505900 | 46850 | 46800 | 46950 | 46800 | 2574 |
| 458 | 20230912 | 105600 | 20520832250 | 46800 | 46850 | 46900 | 46800 | 532 |
| 459 | 20230912 | 105500 | 20495927000 | 46900 | 46950 | 46950 | 46800 | 1198 |
| 460 | 20230912 | 105400 | 20439776700 | 46850 | 47000 | 47050 | 46850 | 1115 |
| 461 | 20230912 | 105300 | 20387380150 | 47000 | 47200 | 47200 | 47000 | 2083 |
| 462 | 20230912 | 105200 | 20289304200 | 47200 | 47150 | 47200 | 47100 | 2086 |
| 463 | 20230912 | 105100 | 20190967600 | 47100 | 47100 | 47150 | 47100 | 1114 |
| 464 | 20230912 | 105000 | 20138484250 | 47100 | 47050 | 47150 | 47000 | 2311 |
| 465 | 20230912 | 104900 | 20029718050 | 47050 | 47100 | 47200 | 47050 | 2235 |
| 466 | 20230912 | 104800 | 19924364800 | 47100 | 47150 | 47150 | 47050 | 3434 |
| 467 | 20230912 | 104700 | 19762545400 | 47150 | 46900 | 47150 | 46900 | 5711 |
| 468 | 20230912 | 104600 | 19494008300 | 46850 | 46750 | 46900 | 46750 | 2089 |
| 469 | 20230912 | 104500 | 19396236900 | 46750 | 46700 | 46800 | 46650 | 2146 |
| 470 | 20230912 | 104400 | 19295974800 | 46700 | 46650 | 46700 | 46650 | 1444 |
| 471 | 20230912 | 104300 | 19228600800 | 46700 | 46700 | 46750 | 46650 | 1395 |
| 472 | 20230912 | 104200 | 19163462500 | 46750 | 46800 | 46850 | 46700 | 2443 |
| 473 | 20230912 | 104100 | 19049251100 | 46800 | 47000 | 47000 | 46800 | 1039 |
| 474 | 20230912 | 104000 | 19000505050 | 46950 | 46850 | 46950 | 46800 | 4218 |
| 475 | 20230912 | 103900 | 18802743950 | 46850 | 46650 | 46850 | 46650 | 3265 |
| 476 | 20230912 | 103800 | 18650265050 | 46650 | 46800 | 46800 | 46650 | 5569 |
| 477 | 20230912 | 103700 | 18390306550 | 46800 | 46750 | 46850 | 46700 | 2147 |
| 478 | 20230912 | 103600 | 18289906450 | 46700 | 46850 | 46950 | 46700 | 6058 |
| 479 | 20230912 | 103500 | 18006162650 | 46900 | 46850 | 47100 | 46850 | 2505 |
| 480 | 20230912 | 103400 | 17888604400 | 46850 | 47000 | 47200 | 46850 | 4909 |
| 481 | 20230912 | 103300 | 17657622050 | 47000 | 47250 | 47300 | 46950 | 7128 |
| 482 | 20230912 | 103200 | 17321665300 | 47300 | 47300 | 47350 | 47150 | 8408 |
| 483 | 20230912 | 103100 | 16924127900 | 47300 | 47350 | 47400 | 47300 | 3571 |
| 484 | 20230912 | 103000 | 16755056850 | 47400 | 47450 | 47500 | 47350 | 12201 |
| 485 | 20230912 | 102900 | 16176297450 | 47400 | 47200 | 47450 | 47200 | 9376 |
| 486 | 20230912 | 102800 | 15732554500 | 47100 | 47300 | 47400 | 47100 | 8680 |
| 487 | 20230912 | 102700 | 15322584400 | 47300 | 47000 | 47300 | 47000 | 16768 |
| 488 | 20230912 | 102600 | 14532254600 | 47000 | 46900 | 47000 | 46900 | 11300 |
| 489 | 20230912 | 102500 | 14001636800 | 46900 | 46800 | 46900 | 46700 | 10126 |
| 490 | 20230912 | 102400 | 13527640200 | 46800 | 46700 | 46800 | 46650 | 7076 |
| 491 | 20230912 | 102300 | 13196726700 | 46700 | 46600 | 46700 | 46550 | 9010 |
| 492 | 20230912 | 102200 | 12776504600 | 46600 | 46450 | 46600 | 46400 | 3567 |
| 493 | 20230912 | 102100 | 12610582050 | 46450 | 46400 | 46450 | 46350 | 3960 |
| 494 | 20230912 | 102000 | 12426844300 | 46400 | 46400 | 46450 | 46350 | 1772 |
| 495 | 20230912 | 101900 | 12344649450 | 46400 | 46450 | 46550 | 46400 | 6723 |
| 496 | 20230912 | 101800 | 12032022950 | 46450 | 46500 | 46500 | 46300 | 4303 |
| 497 | 20230912 | 101700 | 11832350300 | 46500 | 46450 | 46500 | 46450 | 2680 |
| 498 | 20230912 | 101600 | 11707855500 | 46450 | 46550 | 46550 | 46400 | 2614 |
| 499 | 20230912 | 101500 | 11586309700 | 46450 | 46500 | 46500 | 46400 | 11560 |
| 500 | 20230912 | 101400 | 11049077550 | 46500 | 46300 | 46500 | 46250 | 9237 |
| 501 | 20230912 | 101300 | 10620859000 | 46300 | 46200 | 46300 | 46150 | 7397 |
| 502 | 20230912 | 101200 | 10278829900 | 46150 | 46150 | 46200 | 46150 | 4005 |
| 503 | 20230912 | 101100 | 10093885800 | 46150 | 46000 | 46150 | 46000 | 4450 |
| 504 | 20230912 | 101000 | 9888752100 | 46050 | 46000 | 46050 | 45950 | 1493 |
| 505 | 20230912 | 100900 | 9820061800 | 45950 | 46000 | 46050 | 45800 | 4468 |
| 506 | 20230912 | 100800 | 9614808200 | 46000 | 46100 | 46100 | 46000 | 979 |
| 507 | 20230912 | 100700 | 9569708200 | 46100 | 46050 | 46150 | 46050 | 4051 |
| 508 | 20230912 | 100600 | 9382968150 | 46050 | 46100 | 46100 | 46050 | 3354 |
| 509 | 20230912 | 100500 | 9228372350 | 46100 | 45950 | 46100 | 45900 | 7143 |
| 510 | 20230912 | 100400 | 8899791000 | 45900 | 45750 | 45950 | 45650 | 7357 |
| 511 | 20230912 | 100300 | 8562779650 | 45750 | 45600 | 45750 | 45400 | 1158 |
| 512 | 20230912 | 100200 | 8509978950 | 45650 | 45750 | 45800 | 45300 | 1971 |
| 513 | 20230912 | 100100 | 8420437250 | 45750 | 45450 | 45750 | 45450 | 3820 |
| 514 | 20230912 | 100000 | 8246036150 | 45500 | 45400 | 45500 | 45350 | 500 |
| 515 | 20230912 | 095900 | 8223334700 | 45350 | 45600 | 45600 | 45300 | 1504 |
| 516 | 20230912 | 095800 | 8154919650 | 45550 | 45550 | 45650 | 45550 | 1647 |
| 517 | 20230912 | 095700 | 8079825850 | 45600 | 45600 | 45650 | 45550 | 945 |
| 518 | 20230912 | 095600 | 8036744250 | 45650 | 45550 | 45650 | 45500 | 1354 |
| 519 | 20230912 | 095500 | 7975051200 | 45550 | 45500 | 45600 | 45500 | 1731 |
| 520 | 20230912 | 095400 | 7896268400 | 45450 | 45450 | 45500 | 45300 | 1454 |
| 521 | 20230912 | 095300 | 7830163000 | 45450 | 45300 | 45450 | 45300 | 1046 |
| 522 | 20230912 | 095200 | 7782714650 | 45300 | 45200 | 45300 | 45200 | 647 |
| 523 | 20230912 | 095100 | 7753431150 | 45200 | 45250 | 45350 | 45200 | 349 |
| 524 | 20230912 | 095000 | 7737616700 | 45250 | 45200 | 45250 | 45150 | 763 |
| 525 | 20230912 | 094900 | 7703130800 | 45250 | 45250 | 45250 | 45150 | 803 |
| 526 | 20230912 | 094800 | 7666836850 | 45250 | 45300 | 45350 | 45200 | 1208 |
| 527 | 20230912 | 094700 | 7612157800 | 45400 | 45350 | 45400 | 45300 | 593 |
| 528 | 20230912 | 094600 | 7585275950 | 45400 | 45450 | 45450 | 45350 | 657 |
| 529 | 20230912 | 094500 | 7555451050 | 45450 | 45300 | 45450 | 45250 | 7079 |
| 530 | 20230912 | 094400 | 7234318750 | 45300 | 45200 | 45350 | 45200 | 2559 |
| 531 | 20230912 | 094300 | 7118571750 | 45150 | 45150 | 45150 | 45050 | 560 |
| 532 | 20230912 | 094200 | 7093309200 | 45100 | 45100 | 45100 | 45050 | 183 |
| 533 | 20230912 | 094100 | 7085056250 | 45100 | 45100 | 45150 | 45050 | 201 |
| 534 | 20230912 | 094000 | 7075996400 | 45050 | 45000 | 45050 | 45000 | 1117 |
| 535 | 20230912 | 093900 | 7025716300 | 45000 | 45050 | 45200 | 45000 | 1729 |
| 536 | 20230912 | 093800 | 6947698350 | 45050 | 45000 | 45050 | 45000 | 174 |
| 537 | 20230912 | 093700 | 6939860800 | 45050 | 45200 | 45200 | 44950 | 589 |
| 538 | 20230912 | 093600 | 6913337750 | 45200 | 45150 | 45500 | 44950 | 6678 |
| 539 | 20230912 | 093500 | 6612110100 | 45200 | 45100 | 45200 | 45100 | 919 |
| 540 | 20230912 | 093400 | 6570617500 | 45100 | 45050 | 45200 | 45050 | 808 |
| 541 | 20230912 | 093300 | 6534158650 | 45050 | 45050 | 45150 | 45050 | 1336 |
| 542 | 20230912 | 093200 | 6473909900 | 45100 | 45350 | 45350 | 45050 | 3474 |
| 543 | 20230912 | 093100 | 6317022550 | 45300 | 45250 | 45450 | 45250 | 245 |
| 544 | 20230912 | 093000 | 6305917350 | 45450 | 45350 | 45450 | 45200 | 5873 |
| 545 | 20230912 | 092900 | 6039673950 | 45350 | 45500 | 45550 | 45350 | 2875 |
| 546 | 20230912 | 092800 | 5909092100 | 45500 | 45500 | 45550 | 45450 | 1102 |
| 547 | 20230912 | 092700 | 5858954650 | 45500 | 45550 | 45650 | 45400 | 1140 |
| 548 | 20230912 | 092600 | 5807045600 | 45650 | 45700 | 45700 | 45450 | 2577 |
| 549 | 20230912 | 092500 | 5689676150 | 45700 | 45500 | 45750 | 45350 | 3147 |
| 550 | 20230912 | 092400 | 5546374450 | 45450 | 45750 | 45750 | 45400 | 2601 |
| 551 | 20230912 | 092300 | 5428039450 | 45750 | 45800 | 45800 | 45550 | 3404 |
| 552 | 20230912 | 092200 | 5272536250 | 45900 | 45950 | 46050 | 45800 | 3583 |
| 553 | 20230912 | 092100 | 5107944800 | 45950 | 46050 | 46050 | 45800 | 7124 |
| 554 | 20230912 | 092000 | 4780898000 | 46000 | 46050 | 46250 | 46000 | 11054 |
| 555 | 20230912 | 091900 | 4270610750 | 46100 | 45900 | 46250 | 45900 | 18065 |
| 556 | 20230912 | 091800 | 3438522200 | 45900 | 45300 | 45950 | 45300 | 11206 |
| 557 | 20230912 | 091700 | 2926242700 | 45300 | 45100 | 45350 | 44950 | 4632 |
| 558 | 20230912 | 091600 | 2716858900 | 45100 | 44900 | 45150 | 44850 | 2364 |
| 559 | 20230912 | 091500 | 2610579300 | 44900 | 45000 | 45000 | 44900 | 623 |
| 560 | 20230912 | 091400 | 2582580550 | 45000 | 45050 | 45050 | 45000 | 908 |
| 561 | 20230912 | 091300 | 2541695350 | 45000 | 44900 | 45050 | 44900 | 1194 |
| 562 | 20230912 | 091200 | 2487978500 | 44900 | 44700 | 45000 | 44700 | 766 |
| 563 | 20230912 | 091100 | 2453630300 | 44650 | 44750 | 44800 | 44650 | 1781 |
| 564 | 20230912 | 091000 | 2374004850 | 44700 | 44850 | 44850 | 44650 | 4746 |
| 565 | 20230912 | 090900 | 2161564850 | 44850 | 45000 | 45000 | 44800 | 2530 |
| 566 | 20230912 | 090800 | 2048052400 | 44950 | 44800 | 45000 | 44750 | 2118 |
| 567 | 20230912 | 090700 | 1953012500 | 44850 | 44900 | 44900 | 44750 | 3233 |
| 568 | 20230912 | 090600 | 1808086200 | 44900 | 44900 | 44900 | 44800 | 1630 |
| 569 | 20230912 | 090500 | 1734971200 | 44900 | 44900 | 45100 | 44900 | 1668 |
| 570 | 20230912 | 090400 | 1659950350 | 44900 | 45000 | 45000 | 44650 | 3778 |
| 571 | 20230912 | 090300 | 1490593500 | 45000 | 45200 | 45250 | 44950 | 5258 |
| 572 | 20230912 | 090200 | 1253435750 | 45150 | 45600 | 45600 | 45100 | 6409 |
| 573 | 20230912 | 090100 | 962809750 | 45550 | 45400 | 45600 | 45300 | 6188 |
| 574 | 20230912 | 090000 | 681580100 | 45400 | 45300 | 45950 | 45250 | 14991 |