31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 3 | 20230913 | 183100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230913 | 183000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230913 | 182900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230913 | 182800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230913 | 182700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230913 | 182600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230913 | 182500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230913 | 182400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230913 | 182300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230913 | 182200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230913 | 182100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230913 | 182000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230913 | 181900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230913 | 181800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230913 | 181700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230913 | 181600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230913 | 181500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230913 | 181400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230913 | 181300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230913 | 181200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230913 | 181100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230913 | 181000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230913 | 180900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230913 | 180800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230913 | 180700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230913 | 180600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230913 | 180500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230913 | 180400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230913 | 180300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230913 | 180200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 33 | 20230913 | 180100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230913 | 180000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230913 | 175900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230913 | 175800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230913 | 175700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230913 | 175600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230913 | 175500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230913 | 175400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230913 | 175300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230913 | 175200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230913 | 175100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230913 | 175000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230913 | 174900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230913 | 174800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230913 | 174700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230913 | 174600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230913 | 174500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230913 | 174400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230913 | 174300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230913 | 174200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230913 | 174100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230913 | 174000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230913 | 173900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230913 | 173800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230913 | 173700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230913 | 173600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230913 | 173500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230913 | 173400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230913 | 173300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230913 | 173200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 63 | 20230913 | 173100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230913 | 173000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230913 | 172900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230913 | 172800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230913 | 172700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230913 | 172600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230913 | 172500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230913 | 172400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230913 | 172300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230913 | 172200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230913 | 172100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230913 | 172000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230913 | 171900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230913 | 171800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230913 | 171700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230913 | 171600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230913 | 171500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230913 | 171400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230913 | 171300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230913 | 171200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230913 | 171100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230913 | 171000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230913 | 170900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230913 | 170800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230913 | 170700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230913 | 170600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230913 | 170500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230913 | 170400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230913 | 170300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230913 | 170200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 93 | 20230913 | 170100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230913 | 170000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230913 | 165900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230913 | 165800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230913 | 165700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230913 | 165600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230913 | 165500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230913 | 165400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230913 | 165300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230913 | 165200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230913 | 165100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230913 | 165000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230913 | 164900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230913 | 164800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230913 | 164700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230913 | 164600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230913 | 164500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230913 | 164400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230913 | 164300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230913 | 164200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230913 | 164100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230913 | 164000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230913 | 163900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230913 | 163800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230913 | 163700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230913 | 163600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230913 | 163500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230913 | 163400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230913 | 163300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230913 | 163200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 123 | 20230913 | 163100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230913 | 163000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230913 | 162900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230913 | 162800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230913 | 162700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230913 | 162600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230913 | 162500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230913 | 162400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230913 | 162300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230913 | 162200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230913 | 162100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230913 | 162000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230913 | 161900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230913 | 161800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230913 | 161700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230913 | 161600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230913 | 161500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230913 | 161400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230913 | 161300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230913 | 161200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230913 | 161100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230913 | 161000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230913 | 160900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230913 | 160800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230913 | 160700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230913 | 160600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230913 | 160500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230913 | 160400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230913 | 160300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230913 | 160200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 153 | 20230913 | 160100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230913 | 160000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230913 | 155900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230913 | 155800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230913 | 155700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230913 | 155600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230913 | 155500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230913 | 155400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230913 | 155300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230913 | 155200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230913 | 155100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230913 | 155000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230913 | 154900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230913 | 154800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230913 | 154700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230913 | 154600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230913 | 154500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230913 | 154400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230913 | 154300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230913 | 154200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230913 | 154100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230913 | 154000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230913 | 153900 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230913 | 153800 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230913 | 153700 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230913 | 153600 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230913 | 153500 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230913 | 153400 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230913 | 153300 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230913 | 153200 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 183 | 20230913 | 153100 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230913 | 153000 | 12012021500 | 41850 | 41850 | 41850 | 41850 | 8849 |
| 185 | 20230913 | 152900 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20230913 | 152800 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20230913 | 152700 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20230913 | 152600 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20230913 | 152500 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20230913 | 152400 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20230913 | 152300 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20230913 | 152200 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20230913 | 152100 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20230913 | 152000 | 11641690850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20230913 | 151900 | 11641690850 | 41700 | 41650 | 41750 | 41600 | 1040 |
| 196 | 20230913 | 151800 | 11598352100 | 41600 | 41750 | 41800 | 41600 | 2790 |
| 197 | 20230913 | 151700 | 11482059450 | 41750 | 41800 | 41800 | 41750 | 448 |
| 198 | 20230913 | 151600 | 11463348400 | 41800 | 41700 | 41800 | 41700 | 913 |
| 199 | 20230913 | 151500 | 11425254100 | 41750 | 41700 | 41800 | 41700 | 843 |
| 200 | 20230913 | 151400 | 11390039400 | 41700 | 41800 | 41800 | 41700 | 897 |
| 201 | 20230913 | 151300 | 11352619650 | 41800 | 41800 | 41800 | 41750 | 303 |
| 202 | 20230913 | 151200 | 11339954800 | 41850 | 41700 | 41850 | 41700 | 326 |
| 203 | 20230913 | 151100 | 11326344800 | 41850 | 41750 | 41850 | 41700 | 2269 |
| 204 | 20230913 | 151000 | 11231681350 | 41700 | 41650 | 41800 | 41650 | 1907 |
| 205 | 20230913 | 150900 | 11152070250 | 41700 | 41750 | 41750 | 41650 | 1416 |
| 206 | 20230913 | 150800 | 11093011500 | 41750 | 41750 | 41800 | 41750 | 207 |
| 207 | 20230913 | 150700 | 11084369200 | 41750 | 41750 | 41800 | 41750 | 1137 |
| 208 | 20230913 | 150600 | 11036892350 | 41800 | 41850 | 41850 | 41700 | 513 |
| 209 | 20230913 | 150500 | 11015472750 | 41750 | 41750 | 41800 | 41750 | 1178 |
| 210 | 20230913 | 150400 | 10966265400 | 41800 | 41750 | 41800 | 41700 | 132 |
| 211 | 20230913 | 150300 | 10960754550 | 41800 | 41700 | 41800 | 41700 | 36 |
| 212 | 20230913 | 150200 | 10959253250 | 41700 | 41800 | 41800 | 41700 | 78 |
| 213 | 20230913 | 150100 | 10955999450 | 41800 | 41850 | 41850 | 41700 | 176 |
| 214 | 20230913 | 150000 | 10948656650 | 41800 | 41700 | 41800 | 41700 | 245 |
| 215 | 20230913 | 145900 | 10938433550 | 41700 | 41700 | 41700 | 41650 | 2035 |
| 216 | 20230913 | 145800 | 10853574550 | 41700 | 41800 | 41800 | 41650 | 2840 |
| 217 | 20230913 | 145700 | 10735126650 | 41900 | 41850 | 41950 | 41800 | 2836 |
| 218 | 20230913 | 145600 | 10616544650 | 41900 | 41800 | 41950 | 41800 | 11 |
| 219 | 20230913 | 145500 | 10616084100 | 41800 | 41800 | 42000 | 41800 | 332 |
| 220 | 20230913 | 145400 | 10602193700 | 42050 | 41800 | 42050 | 41800 | 235 |
| 221 | 20230913 | 145300 | 10592354200 | 41750 | 42050 | 42150 | 41750 | 631 |
| 222 | 20230913 | 145200 | 10565925500 | 41800 | 41750 | 42200 | 41750 | 1432 |
| 223 | 20230913 | 145100 | 10505980300 | 41700 | 41700 | 41750 | 41700 | 1195 |
| 224 | 20230913 | 145000 | 10456143950 | 41700 | 41700 | 41700 | 41700 | 121 |
| 225 | 20230913 | 144900 | 10451098250 | 41650 | 41650 | 41650 | 41650 | 235 |
| 226 | 20230913 | 144800 | 10441310500 | 41650 | 41550 | 41650 | 41550 | 2329 |
| 227 | 20230913 | 144700 | 10344522950 | 41500 | 41450 | 41600 | 41400 | 3010 |
| 228 | 20230913 | 144600 | 10219738600 | 41500 | 41600 | 41600 | 41500 | 1547 |
| 229 | 20230913 | 144500 | 10155514250 | 41650 | 41500 | 41650 | 41500 | 3706 |
| 230 | 20230913 | 144400 | 10001562000 | 41550 | 41550 | 41600 | 41450 | 3673 |
| 231 | 20230913 | 144300 | 9849086100 | 41550 | 41600 | 41650 | 41550 | 783 |
| 232 | 20230913 | 144200 | 9816506500 | 41700 | 41600 | 41700 | 41500 | 4601 |
| 233 | 20230913 | 144100 | 9625235100 | 41600 | 41700 | 41700 | 41600 | 1990 |
| 234 | 20230913 | 144000 | 9542430500 | 41700 | 41750 | 41800 | 41650 | 2588 |
| 235 | 20230913 | 143900 | 9434498500 | 41800 | 41800 | 41800 | 41750 | 666 |
| 236 | 20230913 | 143800 | 9406691950 | 41800 | 41750 | 41800 | 41750 | 1298 |
| 237 | 20230913 | 143700 | 9352487050 | 41800 | 41850 | 41850 | 41800 | 4530 |
| 238 | 20230913 | 143600 | 9163079050 | 41850 | 41850 | 41900 | 41850 | 747 |
| 239 | 20230913 | 143500 | 9131806900 | 41850 | 41900 | 41900 | 41850 | 333 |
| 240 | 20230913 | 143400 | 9117869700 | 41900 | 41900 | 41900 | 41900 | 141 |
| 241 | 20230913 | 143300 | 9111961800 | 41900 | 41900 | 41900 | 41850 | 226 |
| 242 | 20230913 | 143200 | 9102492900 | 41900 | 41950 | 41950 | 41850 | 1149 |
| 243 | 20230913 | 143100 | 9054362450 | 42000 | 42000 | 42000 | 41950 | 3106 |
| 244 | 20230913 | 143000 | 8924062750 | 42000 | 41950 | 42000 | 41950 | 463 |
| 245 | 20230913 | 142900 | 8904629900 | 41950 | 41950 | 42000 | 41950 | 1043 |
| 246 | 20230913 | 142800 | 8860875500 | 42000 | 42000 | 42000 | 41950 | 4038 |
| 247 | 20230913 | 142700 | 8691424050 | 42000 | 42000 | 42000 | 42000 | 243 |
| 248 | 20230913 | 142600 | 8681218050 | 42000 | 42000 | 42000 | 42000 | 35 |
| 249 | 20230913 | 142500 | 8679748050 | 42000 | 42050 | 42050 | 41950 | 2012 |
| 250 | 20230913 | 142400 | 8595302800 | 42050 | 42000 | 42050 | 42000 | 107 |
| 251 | 20230913 | 142300 | 8590805200 | 42000 | 42000 | 42000 | 42000 | 469 |
| 252 | 20230913 | 142200 | 8571107200 | 42000 | 42200 | 42200 | 42000 | 1960 |
| 253 | 20230913 | 142100 | 8488652350 | 42200 | 42200 | 42200 | 42150 | 45 |
| 254 | 20230913 | 142000 | 8486754450 | 42200 | 42150 | 42200 | 42150 | 54 |
| 255 | 20230913 | 141900 | 8484477300 | 42150 | 42200 | 42200 | 42150 | 540 |
| 256 | 20230913 | 141800 | 8461705700 | 42250 | 42250 | 42250 | 42250 | 89 |
| 257 | 20230913 | 141700 | 8457945450 | 42250 | 42250 | 42300 | 42250 | 550 |
| 258 | 20230913 | 141600 | 8434707900 | 42200 | 42200 | 42250 | 42150 | 517 |
| 259 | 20230913 | 141500 | 8412900600 | 42250 | 42350 | 42350 | 42250 | 1102 |
| 260 | 20230913 | 141400 | 8366266600 | 42400 | 42350 | 42450 | 42350 | 246 |
| 261 | 20230913 | 141300 | 8355839200 | 42400 | 42400 | 42400 | 42350 | 250 |
| 262 | 20230913 | 141200 | 8345241750 | 42400 | 42450 | 42550 | 42400 | 183 |
| 263 | 20230913 | 141100 | 8337473350 | 42400 | 42400 | 42550 | 42400 | 9 |
| 264 | 20230913 | 141000 | 8337091450 | 42400 | 42450 | 42450 | 42350 | 42 |
| 265 | 20230913 | 140900 | 8335309700 | 42450 | 42600 | 42600 | 42400 | 256 |
| 266 | 20230913 | 140800 | 8324443600 | 42400 | 42400 | 42600 | 42400 | 96 |
| 267 | 20230913 | 140700 | 8320365500 | 42400 | 42350 | 42500 | 42350 | 76 |
| 268 | 20230913 | 140600 | 8317144050 | 42400 | 42300 | 42400 | 42300 | 7 |
| 269 | 20230913 | 140500 | 8316847350 | 42400 | 42350 | 42450 | 42300 | 295 |
| 270 | 20230913 | 140400 | 8304367150 | 42350 | 42450 | 42450 | 42350 | 423 |
| 271 | 20230913 | 140300 | 8286445850 | 42450 | 42500 | 42500 | 42450 | 80 |
| 272 | 20230913 | 140200 | 8283048900 | 42500 | 42650 | 42650 | 42500 | 99 |
| 273 | 20230913 | 140100 | 8278833700 | 42600 | 42600 | 42600 | 42450 | 767 |
| 274 | 20230913 | 140000 | 8246179950 | 42600 | 42450 | 42600 | 42450 | 628 |
| 275 | 20230913 | 135900 | 8219493200 | 42450 | 42450 | 42450 | 42450 | 37 |
| 276 | 20230913 | 135800 | 8217922550 | 42400 | 42250 | 42400 | 42250 | 339 |
| 277 | 20230913 | 135700 | 8203557950 | 42300 | 42300 | 42300 | 42300 | 165 |
| 278 | 20230913 | 135600 | 8196578450 | 42200 | 42250 | 42250 | 42200 | 1023 |
| 279 | 20230913 | 135500 | 8153366800 | 42250 | 42200 | 42250 | 42200 | 184 |
| 280 | 20230913 | 135400 | 8145593150 | 42250 | 42250 | 42250 | 42200 | 94 |
| 281 | 20230913 | 135300 | 8141623000 | 42250 | 42200 | 42250 | 42200 | 197 |
| 282 | 20230913 | 135200 | 8133307050 | 42200 | 42200 | 42200 | 42200 | 105 |
| 283 | 20230913 | 135100 | 8128876050 | 42250 | 42250 | 42250 | 42200 | 107 |
| 284 | 20230913 | 135000 | 8124360000 | 42250 | 42250 | 42250 | 42200 | 17 |
| 285 | 20230913 | 134900 | 8123641850 | 42250 | 42150 | 42250 | 42150 | 63 |
| 286 | 20230913 | 134800 | 8120983400 | 42150 | 42150 | 42150 | 42150 | 59 |
| 287 | 20230913 | 134700 | 8118496550 | 42150 | 42250 | 42250 | 42150 | 526 |
| 288 | 20230913 | 134600 | 8096315150 | 42250 | 42250 | 42250 | 42200 | 67 |
| 289 | 20230913 | 134500 | 8093485900 | 42250 | 42250 | 42250 | 42200 | 25 |
| 290 | 20230913 | 134400 | 8092430350 | 42200 | 42250 | 42250 | 42150 | 231 |
| 291 | 20230913 | 134300 | 8082682000 | 42250 | 42200 | 42250 | 42200 | 33 |
| 292 | 20230913 | 134200 | 8081289150 | 42200 | 42150 | 42200 | 42150 | 9 |
| 293 | 20230913 | 134100 | 8080909750 | 42150 | 42150 | 42150 | 42150 | 16 |
| 294 | 20230913 | 134000 | 8080235350 | 42150 | 42150 | 42150 | 42050 | 104 |
| 295 | 20230913 | 133900 | 8075860850 | 42100 | 42100 | 42100 | 42100 | 33 |
| 296 | 20230913 | 133800 | 8074471550 | 42000 | 42100 | 42100 | 42000 | 1307 |
| 297 | 20230913 | 133700 | 8019558950 | 42050 | 42250 | 42250 | 42050 | 1435 |
| 298 | 20230913 | 133600 | 7959078450 | 42200 | 42250 | 42250 | 42200 | 502 |
| 299 | 20230913 | 133500 | 7937878100 | 42250 | 42350 | 42350 | 42250 | 202 |
| 300 | 20230913 | 133400 | 7929338400 | 42300 | 42300 | 42300 | 42250 | 413 |
| 301 | 20230913 | 133300 | 7911882400 | 42350 | 42200 | 42350 | 42200 | 168 |
| 302 | 20230913 | 133200 | 7904779950 | 42200 | 42150 | 42200 | 42150 | 88 |
| 303 | 20230913 | 133100 | 7901067550 | 42050 | 42100 | 42150 | 42050 | 366 |
| 304 | 20230913 | 133000 | 7885663450 | 42100 | 42050 | 42150 | 42000 | 321 |
| 305 | 20230913 | 132900 | 7872152250 | 41950 | 42050 | 42050 | 41950 | 1082 |
| 306 | 20230913 | 132800 | 7826754100 | 41900 | 41950 | 41950 | 41900 | 926 |
| 307 | 20230913 | 132700 | 7787942550 | 41950 | 42000 | 42050 | 41950 | 180 |
| 308 | 20230913 | 132600 | 7780385600 | 42050 | 42050 | 42050 | 42050 | 3 |
| 309 | 20230913 | 132500 | 7780259450 | 42100 | 42050 | 42100 | 41900 | 944 |
| 310 | 20230913 | 132400 | 7740639550 | 42150 | 42000 | 42150 | 42000 | 7 |
| 311 | 20230913 | 132300 | 7740344650 | 42000 | 42100 | 42200 | 42000 | 181 |
| 312 | 20230913 | 132200 | 7732723350 | 42100 | 42000 | 42100 | 41900 | 366 |
| 313 | 20230913 | 132100 | 7717359700 | 41900 | 41950 | 42050 | 41900 | 180 |
| 314 | 20230913 | 132000 | 7709805450 | 41850 | 41900 | 42000 | 41850 | 352 |
| 315 | 20230913 | 131900 | 7695070100 | 41850 | 41950 | 42000 | 41850 | 753 |
| 316 | 20230913 | 131800 | 7663514850 | 42000 | 42000 | 42000 | 42000 | 0 |
| 317 | 20230913 | 131700 | 7663514850 | 42000 | 42000 | 42000 | 41850 | 682 |
| 318 | 20230913 | 131600 | 7634933400 | 42000 | 41950 | 42000 | 41850 | 200 |
| 319 | 20230913 | 131500 | 7626552900 | 41850 | 41850 | 41900 | 41850 | 110 |
| 320 | 20230913 | 131400 | 7621949350 | 41850 | 42000 | 42000 | 41800 | 684 |
| 321 | 20230913 | 131300 | 7593293900 | 42000 | 42000 | 42000 | 41800 | 2020 |
| 322 | 20230913 | 131200 | 7508665500 | 42050 | 42000 | 42050 | 42000 | 121 |
| 323 | 20230913 | 131100 | 7503582300 | 42000 | 42000 | 42000 | 41950 | 1888 |
| 324 | 20230913 | 131000 | 7424305050 | 42000 | 42050 | 42050 | 42000 | 1114 |
| 325 | 20230913 | 130900 | 7377513700 | 42050 | 42000 | 42050 | 42000 | 449 |
| 326 | 20230913 | 130800 | 7358645950 | 42000 | 42050 | 42050 | 42000 | 1734 |
| 327 | 20230913 | 130700 | 7285793300 | 42050 | 42100 | 42100 | 42050 | 844 |
| 328 | 20230913 | 130600 | 7250282400 | 42100 | 42050 | 42100 | 42050 | 282 |
| 329 | 20230913 | 130500 | 7238413800 | 42050 | 42100 | 42100 | 42050 | 289 |
| 330 | 20230913 | 130400 | 7226254800 | 42050 | 42100 | 42100 | 42050 | 256 |
| 331 | 20230913 | 130300 | 7215479500 | 42100 | 42050 | 42100 | 42050 | 767 |
| 332 | 20230913 | 130200 | 7183226900 | 42050 | 42100 | 42100 | 42050 | 219 |
| 333 | 20230913 | 130100 | 7174017000 | 42100 | 42100 | 42100 | 42050 | 158 |
| 334 | 20230913 | 130000 | 7167370750 | 42100 | 42050 | 42150 | 42050 | 152 |
| 335 | 20230913 | 125900 | 7160976850 | 42050 | 42050 | 42050 | 42050 | 407 |
| 336 | 20230913 | 125800 | 7143862500 | 42000 | 42000 | 42050 | 42000 | 909 |
| 337 | 20230913 | 125700 | 7105677650 | 42000 | 42150 | 42150 | 42000 | 2499 |
| 338 | 20230913 | 125600 | 7000539000 | 42150 | 42150 | 42150 | 42100 | 397 |
| 339 | 20230913 | 125500 | 6983821500 | 42100 | 42100 | 42150 | 42100 | 488 |
| 340 | 20230913 | 125400 | 6963271200 | 42100 | 42250 | 42250 | 42100 | 5826 |
| 341 | 20230913 | 125300 | 6717518700 | 42250 | 42350 | 42350 | 42250 | 3447 |
| 342 | 20230913 | 125200 | 6571776100 | 42350 | 42350 | 42350 | 42350 | 45 |
| 343 | 20230913 | 125100 | 6569870350 | 42350 | 42300 | 42500 | 42300 | 282 |
| 344 | 20230913 | 125000 | 6557925850 | 42350 | 42300 | 42350 | 42300 | 92 |
| 345 | 20230913 | 124900 | 6554029700 | 42350 | 42300 | 42350 | 42300 | 34 |
| 346 | 20230913 | 124800 | 6552590850 | 42300 | 42300 | 42300 | 42300 | 348 |
| 347 | 20230913 | 124700 | 6537870450 | 42300 | 42400 | 42400 | 42300 | 955 |
| 348 | 20230913 | 124600 | 6497436750 | 42400 | 42400 | 42400 | 42350 | 30 |
| 349 | 20230913 | 124500 | 6496164800 | 42400 | 42450 | 42450 | 42400 | 465 |
| 350 | 20230913 | 124400 | 6476444000 | 42450 | 42450 | 42450 | 42450 | 3 |
| 351 | 20230913 | 124300 | 6476316650 | 42450 | 42500 | 42500 | 42450 | 84 |
| 352 | 20230913 | 124200 | 6472747300 | 42500 | 42450 | 42700 | 42450 | 93 |
| 353 | 20230913 | 124100 | 6468794150 | 42450 | 42450 | 42700 | 42450 | 599 |
| 354 | 20230913 | 124000 | 6443246600 | 42450 | 42400 | 42650 | 42400 | 722 |
| 355 | 20230913 | 123900 | 6412531450 | 42400 | 42400 | 42450 | 42400 | 335 |
| 356 | 20230913 | 123800 | 6398326650 | 42400 | 42400 | 42450 | 42400 | 125 |
| 357 | 20230913 | 123700 | 6393026450 | 42400 | 42450 | 42450 | 42400 | 141 |
| 358 | 20230913 | 123600 | 6387041050 | 42450 | 42500 | 42600 | 42450 | 231 |
| 359 | 20230913 | 123500 | 6377234900 | 42500 | 42500 | 42500 | 42450 | 73 |
| 360 | 20230913 | 123400 | 6374132500 | 42450 | 42450 | 42450 | 42450 | 74 |
| 361 | 20230913 | 123300 | 6370991200 | 42450 | 42500 | 42600 | 42450 | 1009 |
| 362 | 20230913 | 123200 | 6328120150 | 42500 | 42500 | 42500 | 42500 | 1 |
| 363 | 20230913 | 123100 | 6328077650 | 42550 | 42550 | 42550 | 42500 | 239 |
| 364 | 20230913 | 123000 | 6317919600 | 42550 | 42550 | 42600 | 42550 | 60 |
| 365 | 20230913 | 122900 | 6315366550 | 42650 | 42500 | 42650 | 42500 | 97 |
| 366 | 20230913 | 122800 | 6311239400 | 42500 | 42500 | 42550 | 42500 | 194 |
| 367 | 20230913 | 122700 | 6302993350 | 42600 | 42500 | 42600 | 42500 | 1235 |
| 368 | 20230913 | 122600 | 6250503850 | 42550 | 42550 | 42600 | 42500 | 207 |
| 369 | 20230913 | 122500 | 6241700850 | 42550 | 42600 | 42600 | 42550 | 117 |
| 370 | 20230913 | 122400 | 6236722350 | 42650 | 42600 | 42650 | 42550 | 402 |
| 371 | 20230913 | 122300 | 6219610200 | 42600 | 42600 | 42600 | 42550 | 57 |
| 372 | 20230913 | 122200 | 6217182200 | 42600 | 42600 | 42650 | 42600 | 25 |
| 373 | 20230913 | 122100 | 6216117150 | 42600 | 42600 | 42600 | 42550 | 52 |
| 374 | 20230913 | 122000 | 6213902000 | 42550 | 42600 | 42600 | 42550 | 11 |
| 375 | 20230913 | 121900 | 6213433450 | 42600 | 42600 | 42600 | 42550 | 25 |
| 376 | 20230913 | 121800 | 6212369350 | 42550 | 42600 | 42600 | 42550 | 554 |
| 377 | 20230913 | 121700 | 6188788850 | 42600 | 42650 | 42650 | 42600 | 293 |
| 378 | 20230913 | 121600 | 6176296450 | 42650 | 42800 | 42800 | 42650 | 53 |
| 379 | 20230913 | 121500 | 6174033200 | 42700 | 42850 | 42850 | 42700 | 48 |
| 380 | 20230913 | 121400 | 6171976700 | 42550 | 42650 | 42900 | 42550 | 720 |
| 381 | 20230913 | 121300 | 6141191500 | 42600 | 42600 | 42650 | 42600 | 274 |
| 382 | 20230913 | 121200 | 6129518700 | 42650 | 42600 | 42650 | 42600 | 82 |
| 383 | 20230913 | 121100 | 6126023000 | 42650 | 42600 | 42650 | 42600 | 3 |
| 384 | 20230913 | 121000 | 6125895150 | 42600 | 42700 | 42700 | 42600 | 46 |
| 385 | 20230913 | 120900 | 6123935150 | 42650 | 42650 | 42650 | 42650 | 1 |
| 386 | 20230913 | 120800 | 6123892500 | 42600 | 42600 | 42600 | 42600 | 11 |
| 387 | 20230913 | 120700 | 6123423900 | 42750 | 42750 | 42750 | 42600 | 93 |
| 388 | 20230913 | 120600 | 6119461800 | 42600 | 42750 | 42750 | 42600 | 33 |
| 389 | 20230913 | 120500 | 6118053600 | 42600 | 42800 | 42800 | 42600 | 12 |
| 390 | 20230913 | 120400 | 6117542200 | 42800 | 42800 | 42800 | 42600 | 57 |
| 391 | 20230913 | 120300 | 6115104600 | 42700 | 42700 | 42850 | 42700 | 311 |
| 392 | 20230913 | 120200 | 6101824750 | 42900 | 42850 | 42900 | 42750 | 2691 |
| 393 | 20230913 | 120100 | 5986546300 | 42800 | 42850 | 42900 | 42750 | 267 |
| 394 | 20230913 | 120000 | 5975118550 | 42850 | 42800 | 42850 | 42750 | 1088 |
| 395 | 20230913 | 115900 | 5928524100 | 42750 | 42800 | 42800 | 42750 | 167 |
| 396 | 20230913 | 115800 | 5921377000 | 42750 | 42750 | 42800 | 42750 | 107 |
| 397 | 20230913 | 115700 | 5916800250 | 42800 | 42750 | 42800 | 42750 | 47 |
| 398 | 20230913 | 115600 | 5914790150 | 42750 | 42750 | 42750 | 42700 | 166 |
| 399 | 20230913 | 115500 | 5907697900 | 42750 | 42700 | 42750 | 42700 | 155 |
| 400 | 20230913 | 115400 | 5901075450 | 42700 | 42700 | 42750 | 42700 | 194 |
| 401 | 20230913 | 115300 | 5892791050 | 42550 | 42650 | 42700 | 42550 | 192 |
| 402 | 20230913 | 115200 | 5884601450 | 42600 | 42600 | 42650 | 42550 | 20 |
| 403 | 20230913 | 115100 | 5883749450 | 42600 | 42650 | 42650 | 42600 | 117 |
| 404 | 20230913 | 115000 | 5878764300 | 42650 | 42600 | 42650 | 42600 | 57 |
| 405 | 20230913 | 114900 | 5876336050 | 42650 | 42700 | 42700 | 42650 | 94 |
| 406 | 20230913 | 114800 | 5872324850 | 42700 | 42750 | 42750 | 42650 | 285 |
| 407 | 20230913 | 114700 | 5860154050 | 42750 | 42750 | 42750 | 42700 | 304 |
| 408 | 20230913 | 114600 | 5847161150 | 42700 | 42750 | 42750 | 42700 | 34 |
| 409 | 20230913 | 114500 | 5845707700 | 42700 | 42750 | 42750 | 42700 | 39 |
| 410 | 20230913 | 114400 | 5844040900 | 42700 | 42700 | 42750 | 42700 | 304 |
| 411 | 20230913 | 114300 | 5831059150 | 42700 | 42600 | 42700 | 42550 | 146 |
| 412 | 20230913 | 114200 | 5824839400 | 42600 | 42550 | 42600 | 42500 | 54 |
| 413 | 20230913 | 114100 | 5822541450 | 42550 | 42500 | 42550 | 42500 | 40 |
| 414 | 20230913 | 114000 | 5820839500 | 42500 | 42500 | 42550 | 42500 | 39 |
| 415 | 20230913 | 113900 | 5819180250 | 42500 | 42500 | 42500 | 42450 | 30 |
| 416 | 20230913 | 113800 | 5817905300 | 42500 | 42450 | 42500 | 42450 | 133 |
| 417 | 20230913 | 113700 | 5812259150 | 42450 | 42500 | 42500 | 42450 | 10 |
| 418 | 20230913 | 113600 | 5811834250 | 42500 | 42500 | 42550 | 42500 | 132 |
| 419 | 20230913 | 113500 | 5806223250 | 42600 | 42500 | 42600 | 42450 | 152 |
| 420 | 20230913 | 113400 | 5799760050 | 42500 | 42500 | 42550 | 42500 | 18 |
| 421 | 20230913 | 113300 | 5798994350 | 42500 | 42500 | 42500 | 42500 | 22 |
| 422 | 20230913 | 113200 | 5798059350 | 42500 | 42500 | 42500 | 42450 | 206 |
| 423 | 20230913 | 113100 | 5789304500 | 42500 | 42400 | 42500 | 42400 | 8 |
| 424 | 20230913 | 113000 | 5788964600 | 42450 | 42400 | 42450 | 42400 | 102 |
| 425 | 20230913 | 112900 | 5784638500 | 42400 | 42400 | 42400 | 42350 | 359 |
| 426 | 20230913 | 112800 | 5769416950 | 42400 | 42450 | 42450 | 42400 | 602 |
| 427 | 20230913 | 112700 | 5743889750 | 42450 | 42550 | 42550 | 42450 | 385 |
| 428 | 20230913 | 112600 | 5727532600 | 42550 | 42550 | 42550 | 42500 | 121 |
| 429 | 20230913 | 112500 | 5722384450 | 42550 | 42550 | 42550 | 42550 | 159 |
| 430 | 20230913 | 112400 | 5715619000 | 42550 | 42450 | 42600 | 42450 | 357 |
| 431 | 20230913 | 112300 | 5700450900 | 42450 | 42450 | 42450 | 42350 | 526 |
| 432 | 20230913 | 112200 | 5678173300 | 42350 | 42350 | 42400 | 42350 | 238 |
| 433 | 20230913 | 112100 | 5668084950 | 42400 | 42400 | 42400 | 42300 | 30 |
| 434 | 20230913 | 112000 | 5666813050 | 42350 | 42350 | 42400 | 42350 | 208 |
| 435 | 20230913 | 111900 | 5657997400 | 42300 | 42300 | 42350 | 42300 | 946 |
| 436 | 20230913 | 111800 | 5617969350 | 42300 | 42300 | 42300 | 42300 | 237 |
| 437 | 20230913 | 111700 | 5607944250 | 42300 | 42350 | 42350 | 42300 | 56 |
| 438 | 20230913 | 111600 | 5605575400 | 42300 | 42300 | 42350 | 42300 | 89 |
| 439 | 20230913 | 111500 | 5601810400 | 42350 | 42350 | 42350 | 42300 | 41 |
| 440 | 20230913 | 111400 | 5600075400 | 42300 | 42300 | 42300 | 42300 | 349 |
| 441 | 20230913 | 111300 | 5585312700 | 42300 | 42300 | 42350 | 42300 | 185 |
| 442 | 20230913 | 111200 | 5577486950 | 42350 | 42300 | 42350 | 42300 | 204 |
| 443 | 20230913 | 111100 | 5568857600 | 42300 | 42300 | 42450 | 42300 | 33 |
| 444 | 20230913 | 111000 | 5567461550 | 42300 | 42450 | 42450 | 42300 | 1329 |
| 445 | 20230913 | 110900 | 5511211150 | 42500 | 42400 | 42500 | 42350 | 245 |
| 446 | 20230913 | 110800 | 5500823050 | 42500 | 42500 | 42550 | 42400 | 183 |
| 447 | 20230913 | 110700 | 5493050600 | 42500 | 42550 | 42550 | 42500 | 314 |
| 448 | 20230913 | 110600 | 5479700700 | 42550 | 42550 | 42600 | 42550 | 97 |
| 449 | 20230913 | 110500 | 5475573300 | 42600 | 42600 | 42600 | 42550 | 17 |
| 450 | 20230913 | 110400 | 5474849150 | 42600 | 42600 | 42600 | 42550 | 3 |
| 451 | 20230913 | 110300 | 5474721400 | 42600 | 42400 | 42600 | 42400 | 47 |
| 452 | 20230913 | 110200 | 5472722400 | 42600 | 42450 | 42600 | 42400 | 17 |
| 453 | 20230913 | 110100 | 5471999900 | 42450 | 42300 | 42450 | 42250 | 1400 |
| 454 | 20230913 | 110000 | 5412608350 | 42250 | 42350 | 42350 | 42250 | 394 |
| 455 | 20230913 | 105900 | 5395941700 | 42300 | 42300 | 42400 | 42300 | 981 |
| 456 | 20230913 | 105800 | 5354413800 | 42300 | 42400 | 42400 | 42300 | 902 |
| 457 | 20230913 | 105700 | 5316213550 | 42400 | 42400 | 42400 | 42400 | 20 |
| 458 | 20230913 | 105600 | 5315365550 | 42400 | 42400 | 42400 | 42400 | 105 |
| 459 | 20230913 | 105500 | 5310913550 | 42400 | 42400 | 42450 | 42400 | 76 |
| 460 | 20230913 | 105400 | 5307691050 | 42400 | 42400 | 42450 | 42400 | 54 |
| 461 | 20230913 | 105300 | 5305400150 | 42400 | 42400 | 42450 | 42400 | 13 |
| 462 | 20230913 | 105200 | 5304848900 | 42400 | 42350 | 42400 | 42350 | 79 |
| 463 | 20230913 | 105100 | 5301500750 | 42350 | 42400 | 42400 | 42350 | 145 |
| 464 | 20230913 | 105000 | 5295353300 | 42400 | 42450 | 42450 | 42400 | 106 |
| 465 | 20230913 | 104900 | 5290858100 | 42400 | 42450 | 42450 | 42400 | 116 |
| 466 | 20230913 | 104800 | 5285939000 | 42450 | 42450 | 42450 | 42400 | 203 |
| 467 | 20230913 | 104700 | 5277325200 | 42450 | 42450 | 42450 | 42400 | 97 |
| 468 | 20230913 | 104600 | 5273208800 | 42350 | 42350 | 42450 | 42350 | 188 |
| 469 | 20230913 | 104500 | 5265245200 | 42350 | 42500 | 42500 | 42350 | 226 |
| 470 | 20230913 | 104400 | 5255661650 | 42500 | 42500 | 42500 | 42450 | 20 |
| 471 | 20230913 | 104300 | 5254811750 | 42500 | 42400 | 42500 | 42350 | 103 |
| 472 | 20230913 | 104200 | 5250447000 | 42400 | 42450 | 42450 | 42400 | 711 |
| 473 | 20230913 | 104100 | 5220284100 | 42450 | 42600 | 42600 | 42450 | 1245 |
| 474 | 20230913 | 104000 | 5167355900 | 42500 | 42500 | 42550 | 42500 | 234 |
| 475 | 20230913 | 103900 | 5157404900 | 42500 | 42600 | 42600 | 42500 | 79 |
| 476 | 20230913 | 103800 | 5154046800 | 42600 | 42550 | 42600 | 42500 | 113 |
| 477 | 20230913 | 103700 | 5149239750 | 42600 | 42500 | 42600 | 42500 | 469 |
| 478 | 20230913 | 103600 | 5129263950 | 42450 | 42400 | 42550 | 42400 | 216 |
| 479 | 20230913 | 103500 | 5120092850 | 42400 | 42350 | 42500 | 42350 | 2016 |
| 480 | 20230913 | 103400 | 5034469650 | 42400 | 42350 | 42500 | 42350 | 5 |
| 481 | 20230913 | 103300 | 5034257650 | 42350 | 42350 | 42500 | 42300 | 170 |
| 482 | 20230913 | 103200 | 5027058850 | 42300 | 42350 | 42450 | 42300 | 2210 |
| 483 | 20230913 | 103100 | 4933544950 | 42300 | 42400 | 42450 | 42300 | 570 |
| 484 | 20230913 | 103000 | 4909412250 | 42400 | 42400 | 42400 | 42350 | 720 |
| 485 | 20230913 | 102900 | 4878915800 | 42400 | 42450 | 42450 | 42400 | 656 |
| 486 | 20230913 | 102800 | 4851101050 | 42450 | 42550 | 42550 | 42450 | 786 |
| 487 | 20230913 | 102700 | 4817723600 | 42550 | 42500 | 42550 | 42500 | 906 |
| 488 | 20230913 | 102600 | 4779218550 | 42550 | 42550 | 42550 | 42500 | 646 |
| 489 | 20230913 | 102500 | 4751747800 | 42600 | 42550 | 42600 | 42550 | 248 |
| 490 | 20230913 | 102400 | 4741195350 | 42550 | 42600 | 42600 | 42550 | 529 |
| 491 | 20230913 | 102300 | 4718665350 | 42600 | 42600 | 42650 | 42600 | 1183 |
| 492 | 20230913 | 102200 | 4668269300 | 42600 | 42700 | 42700 | 42600 | 590 |
| 493 | 20230913 | 102100 | 4643080900 | 42600 | 42700 | 42700 | 42600 | 352 |
| 494 | 20230913 | 102000 | 4628070450 | 42650 | 42750 | 42750 | 42650 | 208 |
| 495 | 20230913 | 101900 | 4619193200 | 42700 | 42700 | 42700 | 42700 | 90 |
| 496 | 20230913 | 101800 | 4615350200 | 42700 | 42750 | 42750 | 42650 | 317 |
| 497 | 20230913 | 101700 | 4601814200 | 42750 | 42750 | 42800 | 42700 | 129 |
| 498 | 20230913 | 101600 | 4596299200 | 42650 | 42600 | 42750 | 42600 | 142 |
| 499 | 20230913 | 101500 | 4590243300 | 42600 | 42800 | 42800 | 42600 | 3682 |
| 500 | 20230913 | 101400 | 4433225300 | 42800 | 42900 | 42900 | 42800 | 518 |
| 501 | 20230913 | 101300 | 4411034250 | 42900 | 42900 | 42900 | 42900 | 125 |
| 502 | 20230913 | 101200 | 4405671750 | 42900 | 42900 | 42900 | 42900 | 85 |
| 503 | 20230913 | 101100 | 4402025250 | 42900 | 42900 | 42900 | 42900 | 114 |
| 504 | 20230913 | 101000 | 4397134650 | 42900 | 42900 | 42900 | 42900 | 72 |
| 505 | 20230913 | 100900 | 4394045850 | 43100 | 43000 | 43150 | 42850 | 642 |
| 506 | 20230913 | 100800 | 4366501200 | 43100 | 42900 | 43350 | 42900 | 1699 |
| 507 | 20230913 | 100700 | 4293082750 | 42900 | 42750 | 42900 | 42700 | 574 |
| 508 | 20230913 | 100600 | 4268528450 | 42750 | 42700 | 42750 | 42700 | 395 |
| 509 | 20230913 | 100500 | 4251656150 | 42700 | 42550 | 42750 | 42500 | 683 |
| 510 | 20230913 | 100400 | 4222529950 | 42550 | 42650 | 42650 | 42500 | 1647 |
| 511 | 20230913 | 100300 | 4152479350 | 42600 | 42650 | 42650 | 42600 | 810 |
| 512 | 20230913 | 100200 | 4117970150 | 42650 | 42600 | 42650 | 42600 | 239 |
| 513 | 20230913 | 100100 | 4107778650 | 42600 | 42700 | 42700 | 42600 | 203 |
| 514 | 20230913 | 100000 | 4099124550 | 42600 | 42750 | 42750 | 42600 | 934 |
| 515 | 20230913 | 095900 | 4059300350 | 42750 | 42800 | 42800 | 42700 | 20 |
| 516 | 20230913 | 095800 | 4058445550 | 42800 | 42850 | 42850 | 42700 | 2286 |
| 517 | 20230913 | 095700 | 3960726750 | 42850 | 42850 | 42900 | 42800 | 233 |
| 518 | 20230913 | 095600 | 3950743050 | 42800 | 42850 | 42850 | 42800 | 23 |
| 519 | 20230913 | 095500 | 3949758000 | 42850 | 42850 | 42950 | 42800 | 26 |
| 520 | 20230913 | 095400 | 3948644100 | 42850 | 42850 | 42950 | 42850 | 59 |
| 521 | 20230913 | 095300 | 3946115000 | 42800 | 42800 | 42800 | 42800 | 71 |
| 522 | 20230913 | 095200 | 3943076200 | 42800 | 42800 | 42800 | 42800 | 171 |
| 523 | 20230913 | 095100 | 3935757400 | 42800 | 42800 | 42800 | 42750 | 399 |
| 524 | 20230913 | 095000 | 3918688400 | 42800 | 42900 | 42900 | 42800 | 960 |
| 525 | 20230913 | 094900 | 3877582550 | 42900 | 42900 | 42900 | 42900 | 43 |
| 526 | 20230913 | 094800 | 3875737850 | 42900 | 43000 | 43000 | 42900 | 1048 |
| 527 | 20230913 | 094700 | 3830757350 | 43000 | 43050 | 43150 | 43000 | 1230 |
| 528 | 20230913 | 094600 | 3777847950 | 43150 | 43150 | 43200 | 43150 | 236 |
| 529 | 20230913 | 094500 | 3767661950 | 43150 | 43200 | 43200 | 43150 | 258 |
| 530 | 20230913 | 094400 | 3756528200 | 43200 | 43200 | 43200 | 43050 | 1679 |
| 531 | 20230913 | 094300 | 3684090000 | 43100 | 43250 | 43250 | 43100 | 1186 |
| 532 | 20230913 | 094200 | 3632882750 | 43300 | 43350 | 43350 | 43100 | 2024 |
| 533 | 20230913 | 094100 | 3545291950 | 43400 | 43100 | 43400 | 43100 | 1166 |
| 534 | 20230913 | 094000 | 3494864900 | 43100 | 43100 | 43200 | 43000 | 73 |
| 535 | 20230913 | 093900 | 3491715800 | 43150 | 43200 | 43300 | 43150 | 390 |
| 536 | 20230913 | 093800 | 3474876350 | 43200 | 43200 | 43200 | 43200 | 632 |
| 537 | 20230913 | 093700 | 3447573950 | 43200 | 43250 | 43350 | 43200 | 564 |
| 538 | 20230913 | 093600 | 3423182750 | 43250 | 43400 | 43400 | 43200 | 2340 |
| 539 | 20230913 | 093500 | 3321845450 | 43400 | 43200 | 43450 | 43200 | 4761 |
| 540 | 20230913 | 093400 | 3115565850 | 43200 | 43100 | 43250 | 43000 | 3166 |
| 541 | 20230913 | 093300 | 2978876150 | 43050 | 42950 | 43050 | 42950 | 761 |
| 542 | 20230913 | 093200 | 2946164850 | 42950 | 42900 | 42950 | 42900 | 584 |
| 543 | 20230913 | 093100 | 2921087750 | 42950 | 43000 | 43000 | 42950 | 1225 |
| 544 | 20230913 | 093000 | 2868416800 | 43000 | 43100 | 43150 | 42950 | 2526 |
| 545 | 20230913 | 092900 | 2759696750 | 43150 | 43050 | 43200 | 43000 | 1107 |
| 546 | 20230913 | 092800 | 2711992400 | 43050 | 42900 | 43050 | 42900 | 1480 |
| 547 | 20230913 | 092700 | 2648413200 | 42700 | 42900 | 42900 | 42700 | 2281 |
| 548 | 20230913 | 092600 | 2550659050 | 42900 | 42800 | 42900 | 42550 | 1652 |
| 549 | 20230913 | 092500 | 2479961300 | 42700 | 42800 | 42850 | 42700 | 519 |
| 550 | 20230913 | 092400 | 2457769100 | 42750 | 42500 | 42750 | 42450 | 471 |
| 551 | 20230913 | 092300 | 2437704950 | 42400 | 42600 | 42600 | 42400 | 916 |
| 552 | 20230913 | 092200 | 2398783950 | 42450 | 42650 | 42650 | 42450 | 434 |
| 553 | 20230913 | 092100 | 2380333100 | 42650 | 42650 | 42700 | 42350 | 1476 |
| 554 | 20230913 | 092000 | 2317634500 | 42650 | 42700 | 42800 | 42650 | 1584 |
| 555 | 20230913 | 091900 | 2249987000 | 42700 | 42650 | 42700 | 42500 | 2407 |
| 556 | 20230913 | 091800 | 2147342350 | 42500 | 42500 | 42750 | 42500 | 936 |
| 557 | 20230913 | 091700 | 2107466150 | 42500 | 42350 | 42500 | 42300 | 909 |
| 558 | 20230913 | 091600 | 2068985600 | 42300 | 42350 | 42550 | 42300 | 1637 |
| 559 | 20230913 | 091500 | 1999663600 | 42300 | 42400 | 42400 | 42300 | 1310 |
| 560 | 20230913 | 091400 | 1944214550 | 42550 | 42250 | 42550 | 42200 | 1803 |
| 561 | 20230913 | 091300 | 1867834200 | 42250 | 42450 | 42450 | 42150 | 4489 |
| 562 | 20230913 | 091200 | 1678053800 | 42400 | 42550 | 42550 | 42400 | 2350 |
| 563 | 20230913 | 091100 | 1578235050 | 42550 | 42700 | 42700 | 42550 | 1396 |
| 564 | 20230913 | 091000 | 1518746950 | 42700 | 42850 | 42950 | 42700 | 1564 |
| 565 | 20230913 | 090900 | 1451847950 | 42850 | 42900 | 43000 | 42850 | 1816 |
| 566 | 20230913 | 090800 | 1373822700 | 42900 | 42600 | 42950 | 42600 | 2224 |
| 567 | 20230913 | 090700 | 1278754650 | 42600 | 42350 | 42600 | 42350 | 1499 |
| 568 | 20230913 | 090600 | 1215040250 | 42500 | 42600 | 42600 | 42400 | 3423 |
| 569 | 20230913 | 090500 | 1069566200 | 42650 | 42650 | 43000 | 42600 | 2699 |
| 570 | 20230913 | 090400 | 954194150 | 42650 | 42900 | 42900 | 42650 | 3597 |
| 571 | 20230913 | 090300 | 800361000 | 42800 | 43250 | 43250 | 42800 | 3913 |
| 572 | 20230913 | 090200 | 632061350 | 43200 | 43100 | 43250 | 42900 | 3481 |
| 573 | 20230913 | 090100 | 481982700 | 43150 | 43000 | 43150 | 42850 | 6750 |
| 574 | 20230913 | 090000 | 191591250 | 43000 | 43000 | 43100 | 42900 | 4414 |