39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 203800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 3 | 20230906 | 203700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230906 | 203600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230906 | 203500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230906 | 203400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230906 | 203300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230906 | 203200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230906 | 203100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230906 | 203000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230906 | 202900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230906 | 202800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230906 | 202700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230906 | 202600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230906 | 202500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230906 | 202400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230906 | 202300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230906 | 202200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230906 | 202100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230906 | 202000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230906 | 201900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230906 | 201800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230906 | 201700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230906 | 201600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230906 | 201500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230906 | 201400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230906 | 201300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230906 | 201200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230906 | 201100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230906 | 201000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230906 | 200900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230906 | 200800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 33 | 20230906 | 200700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230906 | 200600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230906 | 200500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230906 | 200400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230906 | 200300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230906 | 200200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230906 | 200100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230906 | 200000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230906 | 195900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230906 | 195800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230906 | 195700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230906 | 195600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230906 | 195500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230906 | 195400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230906 | 195300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230906 | 195200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230906 | 195100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230906 | 195000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230906 | 194900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230906 | 194800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230906 | 194700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230906 | 194600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230906 | 194500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230906 | 194400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230906 | 194300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230906 | 194200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230906 | 194100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230906 | 194000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230906 | 193900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230906 | 193800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 63 | 20230906 | 193700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230906 | 193600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230906 | 193500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230906 | 193400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230906 | 193300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230906 | 193200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230906 | 193100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230906 | 193000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230906 | 192900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230906 | 192800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230906 | 192700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230906 | 192600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230906 | 192500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230906 | 192400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230906 | 192300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230906 | 192200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230906 | 192100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230906 | 192000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230906 | 191900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230906 | 191800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230906 | 191700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230906 | 191600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230906 | 191500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230906 | 191400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230906 | 191300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230906 | 191200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230906 | 191100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230906 | 191000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230906 | 190900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230906 | 190800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 93 | 20230906 | 190700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230906 | 190600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230906 | 190500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230906 | 190400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230906 | 190300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230906 | 190200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230906 | 190100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230906 | 190000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230906 | 185900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230906 | 185800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230906 | 185700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230906 | 185600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230906 | 185500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230906 | 185400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230906 | 185300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230906 | 185200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230906 | 185100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230906 | 185000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230906 | 184900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230906 | 184800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230906 | 184700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230906 | 184600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230906 | 184500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230906 | 184400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230906 | 184300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230906 | 184200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230906 | 184100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230906 | 184000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230906 | 183900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230906 | 183800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 123 | 20230906 | 183700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230906 | 183600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230906 | 183500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230906 | 183400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230906 | 183300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230906 | 183200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230906 | 183100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230906 | 183000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230906 | 182900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230906 | 182800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230906 | 182700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230906 | 182600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230906 | 182500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230906 | 182400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230906 | 182300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230906 | 182200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230906 | 182100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230906 | 182000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230906 | 181900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230906 | 181800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230906 | 181700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230906 | 181600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230906 | 181500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230906 | 181400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230906 | 181300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230906 | 181200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230906 | 181100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230906 | 181000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230906 | 180900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230906 | 180800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 153 | 20230906 | 180700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230906 | 180600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230906 | 180500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230906 | 180400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230906 | 180300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230906 | 180200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230906 | 180100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230906 | 180000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230906 | 175900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230906 | 175800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230906 | 175700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230906 | 175600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230906 | 175500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230906 | 175400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230906 | 175300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230906 | 175200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230906 | 175100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230906 | 175000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230906 | 174900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230906 | 174800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230906 | 174700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230906 | 174600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230906 | 174500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230906 | 174400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230906 | 174300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230906 | 174200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230906 | 174100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230906 | 174000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230906 | 173900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230906 | 173800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 183 | 20230906 | 173700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230906 | 173600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20230906 | 173500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20230906 | 173400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20230906 | 173300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20230906 | 173200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20230906 | 173100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20230906 | 173000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20230906 | 172900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20230906 | 172800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20230906 | 172700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20230906 | 172600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20230906 | 172500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20230906 | 172400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20230906 | 172300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20230906 | 172200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20230906 | 172100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20230906 | 172000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20230906 | 171900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20230906 | 171800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20230906 | 171700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20230906 | 171600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20230906 | 171500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20230906 | 171400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20230906 | 171300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20230906 | 171200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20230906 | 171100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20230906 | 171000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20230906 | 170900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20230906 | 170800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 213 | 20230906 | 170700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20230906 | 170600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20230906 | 170500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20230906 | 170400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20230906 | 170300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20230906 | 170200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20230906 | 170100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20230906 | 170000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20230906 | 165900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20230906 | 165800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20230906 | 165700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20230906 | 165600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20230906 | 165500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20230906 | 165400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20230906 | 165300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20230906 | 165200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20230906 | 165100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20230906 | 165000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20230906 | 164900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20230906 | 164800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20230906 | 164700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20230906 | 164600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20230906 | 164500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20230906 | 164400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20230906 | 164300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20230906 | 164200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20230906 | 164100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20230906 | 164000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20230906 | 163900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20230906 | 163800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 243 | 20230906 | 163700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20230906 | 163600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20230906 | 163500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20230906 | 163400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20230906 | 163300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20230906 | 163200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20230906 | 163100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20230906 | 163000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20230906 | 162900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20230906 | 162800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20230906 | 162700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20230906 | 162600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20230906 | 162500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20230906 | 162400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20230906 | 162300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20230906 | 162200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20230906 | 162100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20230906 | 162000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20230906 | 161900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20230906 | 161800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20230906 | 161700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20230906 | 161600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20230906 | 161500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20230906 | 161400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20230906 | 161300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20230906 | 161200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20230906 | 161100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20230906 | 161000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20230906 | 160900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20230906 | 160800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 273 | 20230906 | 160700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20230906 | 160600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20230906 | 160500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20230906 | 160400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20230906 | 160300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20230906 | 160200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20230906 | 160100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20230906 | 160000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20230906 | 155900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20230906 | 155800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20230906 | 155700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20230906 | 155600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20230906 | 155500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20230906 | 155400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20230906 | 155300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20230906 | 155200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20230906 | 155100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20230906 | 155000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20230906 | 154900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20230906 | 154800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20230906 | 154700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20230906 | 154600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20230906 | 154500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20230906 | 154400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20230906 | 154300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20230906 | 154200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20230906 | 154100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20230906 | 154000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20230906 | 153900 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20230906 | 153800 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 303 | 20230906 | 153700 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20230906 | 153600 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20230906 | 153500 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20230906 | 153400 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 307 | 20230906 | 153300 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20230906 | 153200 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 309 | 20230906 | 153100 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20230906 | 153000 | 232904406500 | 44300 | 44300 | 44300 | 44300 | 37952 |
| 311 | 20230906 | 152900 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 312 | 20230906 | 152800 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 313 | 20230906 | 152700 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 314 | 20230906 | 152600 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 315 | 20230906 | 152500 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 316 | 20230906 | 152400 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 317 | 20230906 | 152300 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 318 | 20230906 | 152200 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 319 | 20230906 | 152100 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 320 | 20230906 | 152000 | 231223132900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 321 | 20230906 | 151900 | 231223132900 | 43850 | 43950 | 43950 | 43800 | 13654 |
| 322 | 20230906 | 151800 | 230624039300 | 43900 | 44150 | 44150 | 43900 | 7606 |
| 323 | 20230906 | 151700 | 230289713650 | 44150 | 43800 | 44200 | 43800 | 20064 |
| 324 | 20230906 | 151600 | 229407208000 | 43800 | 43950 | 44000 | 43700 | 15960 |
| 325 | 20230906 | 151500 | 228708051600 | 43950 | 44050 | 44050 | 43950 | 8549 |
| 326 | 20230906 | 151400 | 228332089800 | 44050 | 44050 | 44100 | 44000 | 5753 |
| 327 | 20230906 | 151300 | 228078765000 | 44050 | 43950 | 44100 | 43850 | 8760 |
| 328 | 20230906 | 151200 | 227693666600 | 43900 | 44200 | 44200 | 43750 | 23203 |
| 329 | 20230906 | 151100 | 226673617350 | 44150 | 44150 | 44250 | 44100 | 7439 |
| 330 | 20230906 | 151000 | 226345155300 | 44150 | 44400 | 44400 | 44100 | 9934 |
| 331 | 20230906 | 150900 | 225905946250 | 44350 | 44450 | 44500 | 44350 | 6519 |
| 332 | 20230906 | 150800 | 225616361250 | 44450 | 44400 | 44500 | 44350 | 9293 |
| 333 | 20230906 | 150700 | 225203665450 | 44350 | 44150 | 44400 | 44150 | 3649 |
| 334 | 20230906 | 150600 | 225042153350 | 44200 | 44350 | 44400 | 44150 | 10050 |
| 335 | 20230906 | 150500 | 224597662900 | 44300 | 44450 | 44600 | 44300 | 9321 |
| 336 | 20230906 | 150400 | 224183547350 | 44450 | 44450 | 44450 | 44250 | 6965 |
| 337 | 20230906 | 150300 | 223874646050 | 44400 | 44700 | 44700 | 44400 | 9026 |
| 338 | 20230906 | 150200 | 223472936400 | 44700 | 44600 | 44700 | 44550 | 7447 |
| 339 | 20230906 | 150100 | 223140343400 | 44600 | 44300 | 44600 | 44250 | 15154 |
| 340 | 20230906 | 150000 | 222467043250 | 44250 | 44350 | 44400 | 44150 | 11317 |
| 341 | 20230906 | 145900 | 221965994450 | 44400 | 44550 | 44550 | 44300 | 10406 |
| 342 | 20230906 | 145800 | 221503965350 | 44500 | 44250 | 44600 | 44200 | 11951 |
| 343 | 20230906 | 145700 | 220973026300 | 44250 | 44200 | 44250 | 44050 | 5603 |
| 344 | 20230906 | 145600 | 220725725300 | 44150 | 44100 | 44300 | 44100 | 14833 |
| 345 | 20230906 | 145500 | 220070123150 | 44100 | 43800 | 44100 | 43750 | 19301 |
| 346 | 20230906 | 145400 | 219222853600 | 43800 | 43950 | 44000 | 43750 | 12628 |
| 347 | 20230906 | 145300 | 218668969800 | 43950 | 44000 | 44100 | 43850 | 26371 |
| 348 | 20230906 | 145200 | 217509488950 | 44000 | 43550 | 44050 | 43300 | 40418 |
| 349 | 20230906 | 145100 | 215744756800 | 43500 | 44600 | 44650 | 43050 | 87318 |
| 350 | 20230906 | 145000 | 211914001900 | 44650 | 45050 | 45100 | 44600 | 23363 |
| 351 | 20230906 | 144900 | 210866788550 | 45100 | 45200 | 45200 | 45100 | 4719 |
| 352 | 20230906 | 144800 | 210653800900 | 45150 | 45350 | 45400 | 45150 | 5998 |
| 353 | 20230906 | 144700 | 210382368900 | 45350 | 45300 | 45400 | 45200 | 3314 |
| 354 | 20230906 | 144600 | 210232301000 | 45250 | 45200 | 45350 | 45150 | 3024 |
| 355 | 20230906 | 144500 | 210095528750 | 45200 | 45400 | 45550 | 45200 | 12264 |
| 356 | 20230906 | 144400 | 209538323100 | 45400 | 45150 | 45450 | 45150 | 11780 |
| 357 | 20230906 | 144300 | 209004074750 | 45150 | 45000 | 45150 | 44950 | 12564 |
| 358 | 20230906 | 144200 | 208438541350 | 45000 | 44800 | 45000 | 44750 | 16874 |
| 359 | 20230906 | 144100 | 207680900850 | 44800 | 45250 | 45250 | 44800 | 54348 |
| 360 | 20230906 | 144000 | 205233112900 | 45250 | 45200 | 45300 | 45150 | 12538 |
| 361 | 20230906 | 143900 | 204666546800 | 45200 | 45300 | 45350 | 45150 | 16839 |
| 362 | 20230906 | 143800 | 203904871850 | 45250 | 45400 | 45450 | 45250 | 7876 |
| 363 | 20230906 | 143700 | 203547750350 | 45400 | 45400 | 45450 | 45350 | 2924 |
| 364 | 20230906 | 143600 | 203415046800 | 45400 | 45350 | 45450 | 45300 | 5879 |
| 365 | 20230906 | 143500 | 203148197900 | 45350 | 45250 | 45450 | 45200 | 20345 |
| 366 | 20230906 | 143400 | 202227282300 | 45300 | 45350 | 45500 | 45250 | 16568 |
| 367 | 20230906 | 143300 | 201476350000 | 45350 | 45500 | 45550 | 45300 | 15229 |
| 368 | 20230906 | 143200 | 200784730650 | 45500 | 45550 | 45650 | 45500 | 10535 |
| 369 | 20230906 | 143100 | 200304786550 | 45500 | 45700 | 45750 | 45500 | 26068 |
| 370 | 20230906 | 143000 | 199116563900 | 45750 | 45800 | 45850 | 45700 | 8673 |
| 371 | 20230906 | 142900 | 198719764700 | 45850 | 45850 | 45850 | 45800 | 4837 |
| 372 | 20230906 | 142800 | 198498187500 | 45800 | 45950 | 45950 | 45800 | 6529 |
| 373 | 20230906 | 142700 | 198198632200 | 45950 | 45950 | 46000 | 45900 | 2609 |
| 374 | 20230906 | 142600 | 198078795950 | 45950 | 45950 | 46000 | 45950 | 888 |
| 375 | 20230906 | 142500 | 198037984650 | 46000 | 45950 | 46000 | 45950 | 993 |
| 376 | 20230906 | 142400 | 197992336050 | 46000 | 45950 | 46000 | 45950 | 2406 |
| 377 | 20230906 | 142300 | 197881765450 | 45950 | 46000 | 46000 | 45950 | 1638 |
| 378 | 20230906 | 142200 | 197806497500 | 46000 | 45950 | 46000 | 45900 | 1188 |
| 379 | 20230906 | 142100 | 197751932200 | 45950 | 45950 | 46000 | 45900 | 2443 |
| 380 | 20230906 | 142000 | 197639718750 | 45950 | 45950 | 46000 | 45900 | 1929 |
| 381 | 20230906 | 141900 | 197551071700 | 45950 | 45900 | 46000 | 45900 | 493 |
| 382 | 20230906 | 141800 | 197528424200 | 45950 | 45950 | 45950 | 45900 | 2790 |
| 383 | 20230906 | 141700 | 197400305350 | 45900 | 46050 | 46050 | 45900 | 8516 |
| 384 | 20230906 | 141600 | 197008822850 | 46050 | 46050 | 46050 | 46000 | 1613 |
| 385 | 20230906 | 141500 | 196934616700 | 46000 | 46050 | 46100 | 46000 | 1411 |
| 386 | 20230906 | 141400 | 196869658200 | 46050 | 46050 | 46100 | 46050 | 1897 |
| 387 | 20230906 | 141300 | 196782297300 | 46050 | 46100 | 46100 | 46000 | 3348 |
| 388 | 20230906 | 141200 | 196628213250 | 46050 | 46050 | 46100 | 46000 | 2163 |
| 389 | 20230906 | 141100 | 196528609450 | 46050 | 46100 | 46100 | 46000 | 2457 |
| 390 | 20230906 | 141000 | 196415464500 | 46100 | 46100 | 46150 | 46050 | 2224 |
| 391 | 20230906 | 140900 | 196312951800 | 46050 | 46100 | 46150 | 46050 | 4841 |
| 392 | 20230906 | 140800 | 196089899550 | 46100 | 46250 | 46300 | 46100 | 8276 |
| 393 | 20230906 | 140700 | 195707897400 | 46200 | 46300 | 46300 | 46200 | 4912 |
| 394 | 20230906 | 140600 | 195480741150 | 46300 | 46450 | 46450 | 46250 | 6625 |
| 395 | 20230906 | 140500 | 195173722400 | 46400 | 46550 | 46550 | 46400 | 4785 |
| 396 | 20230906 | 140400 | 194951232750 | 46550 | 46600 | 46600 | 46550 | 1197 |
| 397 | 20230906 | 140300 | 194895490600 | 46550 | 46600 | 46600 | 46550 | 891 |
| 398 | 20230906 | 140200 | 194853983750 | 46600 | 46600 | 46600 | 46550 | 457 |
| 399 | 20230906 | 140100 | 194832699400 | 46550 | 46600 | 46600 | 46500 | 2549 |
| 400 | 20230906 | 140000 | 194714042450 | 46600 | 46550 | 46600 | 46550 | 657 |
| 401 | 20230906 | 135900 | 194683458850 | 46600 | 46550 | 46600 | 46500 | 1866 |
| 402 | 20230906 | 135800 | 194596616600 | 46550 | 46550 | 46600 | 46500 | 4822 |
| 403 | 20230906 | 135700 | 194372246350 | 46600 | 46500 | 46600 | 46500 | 3356 |
| 404 | 20230906 | 135600 | 194216034200 | 46550 | 46700 | 46750 | 46500 | 5317 |
| 405 | 20230906 | 135500 | 193968128750 | 46700 | 46650 | 46750 | 46650 | 4695 |
| 406 | 20230906 | 135400 | 193748887250 | 46650 | 46650 | 46700 | 46600 | 3489 |
| 407 | 20230906 | 135300 | 193586121250 | 46650 | 46600 | 46650 | 46550 | 4434 |
| 408 | 20230906 | 135200 | 193379419650 | 46650 | 46500 | 46650 | 46500 | 12972 |
| 409 | 20230906 | 135100 | 192774891400 | 46500 | 46450 | 46550 | 46450 | 5854 |
| 410 | 20230906 | 135000 | 192502651700 | 46450 | 46400 | 46450 | 46400 | 1466 |
| 411 | 20230906 | 134900 | 192434582900 | 46450 | 46400 | 46450 | 46400 | 665 |
| 412 | 20230906 | 134800 | 192403704050 | 46400 | 46450 | 46450 | 46400 | 1629 |
| 413 | 20230906 | 134700 | 192328073800 | 46450 | 46500 | 46500 | 46400 | 2381 |
| 414 | 20230906 | 134600 | 192217448050 | 46500 | 46500 | 46550 | 46450 | 2106 |
| 415 | 20230906 | 134500 | 192119527750 | 46500 | 46500 | 46550 | 46450 | 4976 |
| 416 | 20230906 | 134400 | 191888127000 | 46500 | 46500 | 46500 | 46450 | 6062 |
| 417 | 20230906 | 134300 | 191606286100 | 46450 | 46400 | 46500 | 46350 | 8581 |
| 418 | 20230906 | 134200 | 191207745150 | 46400 | 46350 | 46400 | 46350 | 3267 |
| 419 | 20230906 | 134100 | 191056270800 | 46350 | 46300 | 46400 | 46300 | 982 |
| 420 | 20230906 | 134000 | 191010754800 | 46350 | 46300 | 46350 | 46300 | 386 |
| 421 | 20230906 | 133900 | 190992882450 | 46300 | 46300 | 46350 | 46300 | 536 |
| 422 | 20230906 | 133800 | 190968054450 | 46300 | 46300 | 46300 | 46300 | 1061 |
| 423 | 20230906 | 133700 | 190918930150 | 46300 | 46300 | 46300 | 46250 | 1604 |
| 424 | 20230906 | 133600 | 190844698450 | 46300 | 46250 | 46300 | 46200 | 5026 |
| 425 | 20230906 | 133500 | 190612258750 | 46250 | 46250 | 46300 | 46250 | 4428 |
| 426 | 20230906 | 133400 | 190407459900 | 46250 | 46300 | 46350 | 46250 | 1679 |
| 427 | 20230906 | 133300 | 190329726750 | 46300 | 46400 | 46400 | 46300 | 1237 |
| 428 | 20230906 | 133200 | 190272430950 | 46350 | 46300 | 46350 | 46300 | 1134 |
| 429 | 20230906 | 133100 | 190219886500 | 46350 | 46250 | 46350 | 46250 | 1730 |
| 430 | 20230906 | 133000 | 190139836800 | 46250 | 46200 | 46350 | 46100 | 10307 |
| 431 | 20230906 | 132900 | 189664059550 | 46200 | 46250 | 46300 | 46200 | 3699 |
| 432 | 20230906 | 132800 | 189493054200 | 46300 | 46350 | 46350 | 46300 | 4583 |
| 433 | 20230906 | 132700 | 189280847050 | 46350 | 46400 | 46400 | 46300 | 2529 |
| 434 | 20230906 | 132600 | 189163625750 | 46350 | 46350 | 46400 | 46350 | 1245 |
| 435 | 20230906 | 132500 | 189105908450 | 46350 | 46350 | 46400 | 46350 | 1790 |
| 436 | 20230906 | 132400 | 189022914500 | 46350 | 46300 | 46400 | 46300 | 5046 |
| 437 | 20230906 | 132300 | 188789046200 | 46250 | 46300 | 46300 | 46250 | 1204 |
| 438 | 20230906 | 132200 | 188733348600 | 46300 | 46250 | 46300 | 46250 | 757 |
| 439 | 20230906 | 132100 | 188698323650 | 46300 | 46350 | 46350 | 46250 | 1978 |
| 440 | 20230906 | 132000 | 188606729200 | 46350 | 46400 | 46400 | 46350 | 1834 |
| 441 | 20230906 | 131900 | 188521671950 | 46400 | 46400 | 46500 | 46350 | 4616 |
| 442 | 20230906 | 131800 | 188307371500 | 46400 | 46450 | 46500 | 46350 | 4616 |
| 443 | 20230906 | 131700 | 188093041150 | 46450 | 46400 | 46450 | 46350 | 1866 |
| 444 | 20230906 | 131600 | 188006455450 | 46400 | 46350 | 46400 | 46300 | 2988 |
| 445 | 20230906 | 131500 | 187867954050 | 46350 | 46300 | 46350 | 46250 | 2138 |
| 446 | 20230906 | 131400 | 187768910200 | 46300 | 46300 | 46300 | 46250 | 2022 |
| 447 | 20230906 | 131300 | 187675324650 | 46250 | 46300 | 46350 | 46200 | 2780 |
| 448 | 20230906 | 131200 | 187546722150 | 46300 | 46250 | 46400 | 46250 | 7655 |
| 449 | 20230906 | 131100 | 187192133650 | 46300 | 46100 | 46300 | 46050 | 6988 |
| 450 | 20230906 | 131000 | 186869409300 | 46100 | 45800 | 46100 | 45800 | 8312 |
| 451 | 20230906 | 130900 | 186487646150 | 45800 | 45750 | 45800 | 45700 | 1982 |
| 452 | 20230906 | 130800 | 186396997500 | 45750 | 45800 | 45850 | 45700 | 3393 |
| 453 | 20230906 | 130700 | 186241703000 | 45800 | 45850 | 45900 | 45750 | 3687 |
| 454 | 20230906 | 130600 | 186072791600 | 45850 | 45850 | 45900 | 45850 | 1093 |
| 455 | 20230906 | 130500 | 186022673350 | 45850 | 45850 | 45900 | 45800 | 1789 |
| 456 | 20230906 | 130400 | 185940633750 | 45850 | 45900 | 45900 | 45800 | 1766 |
| 457 | 20230906 | 130300 | 185859665950 | 45900 | 45900 | 45950 | 45850 | 1917 |
| 458 | 20230906 | 130200 | 185771684200 | 45900 | 45900 | 45950 | 45850 | 1147 |
| 459 | 20230906 | 130100 | 185719041550 | 45850 | 45850 | 45900 | 45800 | 2486 |
| 460 | 20230906 | 130000 | 185605120450 | 45850 | 45700 | 45850 | 45650 | 3048 |
| 461 | 20230906 | 125900 | 185465774300 | 45650 | 45700 | 45700 | 45650 | 2297 |
| 462 | 20230906 | 125800 | 185360880250 | 45650 | 45700 | 45800 | 45650 | 2725 |
| 463 | 20230906 | 125700 | 185236325900 | 45700 | 45600 | 45800 | 45600 | 7440 |
| 464 | 20230906 | 125600 | 184896476950 | 45650 | 45750 | 45800 | 45600 | 9624 |
| 465 | 20230906 | 125500 | 184456650650 | 45750 | 45800 | 45850 | 45750 | 7151 |
| 466 | 20230906 | 125400 | 184129200300 | 45850 | 45900 | 45900 | 45800 | 1141 |
| 467 | 20230906 | 125300 | 184076884850 | 45900 | 45900 | 45950 | 45850 | 6201 |
| 468 | 20230906 | 125200 | 183792468250 | 45950 | 45900 | 45950 | 45850 | 2088 |
| 469 | 20230906 | 125100 | 183696576750 | 45850 | 45850 | 45950 | 45850 | 1916 |
| 470 | 20230906 | 125000 | 183608654000 | 45900 | 45900 | 45950 | 45850 | 1990 |
| 471 | 20230906 | 124900 | 183517322600 | 45900 | 45850 | 45900 | 45850 | 3545 |
| 472 | 20230906 | 124800 | 183354745150 | 45900 | 45900 | 45900 | 45850 | 2636 |
| 473 | 20230906 | 124700 | 183233875750 | 45900 | 45950 | 45950 | 45850 | 2413 |
| 474 | 20230906 | 124600 | 183123169750 | 45900 | 45900 | 45950 | 45900 | 781 |
| 475 | 20230906 | 124500 | 183087317100 | 45900 | 45900 | 45950 | 45850 | 1204 |
| 476 | 20230906 | 124400 | 183032056450 | 45900 | 45850 | 45950 | 45850 | 3982 |
| 477 | 20230906 | 124300 | 182849379400 | 45850 | 45900 | 45900 | 45850 | 3194 |
| 478 | 20230906 | 124200 | 182702930700 | 45900 | 45850 | 45950 | 45850 | 2185 |
| 479 | 20230906 | 124100 | 182602695150 | 45850 | 45850 | 45900 | 45800 | 4710 |
| 480 | 20230906 | 124000 | 182386737650 | 45850 | 46000 | 46000 | 45850 | 7003 |
| 481 | 20230906 | 123900 | 182065191550 | 46000 | 46050 | 46100 | 45950 | 3144 |
| 482 | 20230906 | 123800 | 181920608200 | 46000 | 46000 | 46050 | 46000 | 2608 |
| 483 | 20230906 | 123700 | 181800623150 | 46000 | 46100 | 46100 | 46000 | 2636 |
| 484 | 20230906 | 123600 | 181679309500 | 46100 | 46100 | 46100 | 46050 | 1468 |
| 485 | 20230906 | 123500 | 181611647950 | 46100 | 46050 | 46250 | 46050 | 1675 |
| 486 | 20230906 | 123400 | 181534326550 | 46100 | 46050 | 46100 | 46000 | 714 |
| 487 | 20230906 | 123300 | 181501455800 | 46000 | 46000 | 46100 | 46000 | 3053 |
| 488 | 20230906 | 123200 | 181361000400 | 46050 | 46100 | 46150 | 46000 | 2640 |
| 489 | 20230906 | 123100 | 181239405450 | 46100 | 46150 | 46150 | 46050 | 719 |
| 490 | 20230906 | 123000 | 181206269850 | 46050 | 46200 | 46200 | 46050 | 3096 |
| 491 | 20230906 | 122900 | 181063507650 | 46200 | 46250 | 46250 | 46200 | 2107 |
| 492 | 20230906 | 122800 | 180966126150 | 46250 | 46300 | 46300 | 46250 | 1163 |
| 493 | 20230906 | 122700 | 180912328150 | 46300 | 46200 | 46300 | 46150 | 3500 |
| 494 | 20230906 | 122600 | 180750489000 | 46150 | 45950 | 46200 | 45900 | 5806 |
| 495 | 20230906 | 122500 | 180483531500 | 45900 | 45950 | 46000 | 45850 | 2509 |
| 496 | 20230906 | 122400 | 180368305900 | 45950 | 46050 | 46100 | 45950 | 2813 |
| 497 | 20230906 | 122300 | 180238857850 | 46100 | 45800 | 46150 | 45750 | 10987 |
| 498 | 20230906 | 122200 | 179734442200 | 45750 | 46050 | 46050 | 45750 | 27096 |
| 499 | 20230906 | 122100 | 178489956800 | 46050 | 46050 | 46100 | 46000 | 4195 |
| 500 | 20230906 | 122000 | 178296805750 | 46050 | 46000 | 46100 | 46000 | 4836 |
| 501 | 20230906 | 121900 | 178074263750 | 46000 | 46150 | 46150 | 46000 | 10651 |
| 502 | 20230906 | 121800 | 177583755100 | 46150 | 46100 | 46150 | 46100 | 3050 |
| 503 | 20230906 | 121700 | 177443111250 | 46100 | 46150 | 46200 | 46100 | 5857 |
| 504 | 20230906 | 121600 | 177172874700 | 46150 | 46250 | 46300 | 46150 | 10570 |
| 505 | 20230906 | 121500 | 176684383750 | 46250 | 46350 | 46350 | 46250 | 1515 |
| 506 | 20230906 | 121400 | 176614262050 | 46300 | 46300 | 46350 | 46250 | 2147 |
| 507 | 20230906 | 121300 | 176514896600 | 46250 | 46350 | 46350 | 46250 | 3880 |
| 508 | 20230906 | 121200 | 176335258950 | 46300 | 46350 | 46350 | 46300 | 1045 |
| 509 | 20230906 | 121100 | 176286867000 | 46350 | 46350 | 46350 | 46300 | 2484 |
| 510 | 20230906 | 121000 | 176171819700 | 46350 | 46350 | 46400 | 46300 | 1831 |
| 511 | 20230906 | 120900 | 176086982150 | 46350 | 46400 | 46400 | 46300 | 6199 |
| 512 | 20230906 | 120800 | 175799536800 | 46450 | 46450 | 46500 | 46400 | 960 |
| 513 | 20230906 | 120700 | 175754966950 | 46500 | 46450 | 46500 | 46450 | 431 |
| 514 | 20230906 | 120600 | 175734945950 | 46500 | 46450 | 46500 | 46450 | 606 |
| 515 | 20230906 | 120500 | 175706786000 | 46450 | 46450 | 46500 | 46450 | 454 |
| 516 | 20230906 | 120400 | 175685694650 | 46450 | 46400 | 46500 | 46400 | 1263 |
| 517 | 20230906 | 120300 | 175627057050 | 46450 | 46500 | 46500 | 46400 | 2938 |
| 518 | 20230906 | 120200 | 175490638800 | 46500 | 46550 | 46550 | 46500 | 2346 |
| 519 | 20230906 | 120100 | 175381505750 | 46550 | 46650 | 46650 | 46500 | 3200 |
| 520 | 20230906 | 120000 | 175232441350 | 46650 | 46500 | 46650 | 46450 | 2048 |
| 521 | 20230906 | 115900 | 175137149950 | 46500 | 46450 | 46500 | 46450 | 1182 |
| 522 | 20230906 | 115800 | 175082224150 | 46500 | 46500 | 46500 | 46450 | 449 |
| 523 | 20230906 | 115700 | 175061357550 | 46500 | 46450 | 46500 | 46400 | 737 |
| 524 | 20230906 | 115600 | 175027119650 | 46400 | 46400 | 46450 | 46400 | 883 |
| 525 | 20230906 | 115500 | 174986143250 | 46450 | 46450 | 46500 | 46400 | 1119 |
| 526 | 20230906 | 115400 | 174934187500 | 46500 | 46400 | 46500 | 46400 | 1365 |
| 527 | 20230906 | 115300 | 174870764600 | 46400 | 46400 | 46450 | 46350 | 1092 |
| 528 | 20230906 | 115200 | 174820097500 | 46400 | 46400 | 46400 | 46350 | 1299 |
| 529 | 20230906 | 115100 | 174759836050 | 46350 | 46400 | 46400 | 46350 | 760 |
| 530 | 20230906 | 115000 | 174724603050 | 46350 | 46350 | 46400 | 46350 | 1172 |
| 531 | 20230906 | 114900 | 174670275800 | 46350 | 46350 | 46400 | 46350 | 544 |
| 532 | 20230906 | 114800 | 174645046750 | 46350 | 46400 | 46400 | 46350 | 1491 |
| 533 | 20230906 | 114700 | 174575934700 | 46400 | 46400 | 46450 | 46350 | 1827 |
| 534 | 20230906 | 114600 | 174491127850 | 46400 | 46350 | 46450 | 46350 | 1947 |
| 535 | 20230906 | 114500 | 174400842950 | 46300 | 46350 | 46400 | 46250 | 5459 |
| 536 | 20230906 | 114400 | 174148056650 | 46350 | 46300 | 46400 | 46250 | 3264 |
| 537 | 20230906 | 114300 | 173996884800 | 46350 | 46450 | 46450 | 46250 | 10231 |
| 538 | 20230906 | 114200 | 173522924950 | 46400 | 46500 | 46550 | 46400 | 4274 |
| 539 | 20230906 | 114100 | 173324311450 | 46550 | 46500 | 46550 | 46500 | 995 |
| 540 | 20230906 | 114000 | 173278018550 | 46550 | 46600 | 46600 | 46500 | 1362 |
| 541 | 20230906 | 113900 | 173214660450 | 46600 | 46650 | 46700 | 46550 | 4002 |
| 542 | 20230906 | 113800 | 173028156750 | 46650 | 46550 | 46700 | 46550 | 3798 |
| 543 | 20230906 | 113700 | 172851127500 | 46550 | 46500 | 46600 | 46500 | 1735 |
| 544 | 20230906 | 113600 | 172770396350 | 46500 | 46450 | 46500 | 46450 | 776 |
| 545 | 20230906 | 113500 | 172734312650 | 46450 | 46450 | 46500 | 46450 | 770 |
| 546 | 20230906 | 113400 | 172698541550 | 46450 | 46400 | 46450 | 46350 | 1975 |
| 547 | 20230906 | 113300 | 172606893300 | 46400 | 46400 | 46450 | 46350 | 1853 |
| 548 | 20230906 | 113200 | 172520928000 | 46350 | 46450 | 46450 | 46350 | 3322 |
| 549 | 20230906 | 113100 | 172366864050 | 46400 | 46350 | 46450 | 46350 | 1128 |
| 550 | 20230906 | 113000 | 172314539900 | 46350 | 46400 | 46450 | 46350 | 1571 |
| 551 | 20230906 | 112900 | 172241654500 | 46400 | 46500 | 46500 | 46350 | 5748 |
| 552 | 20230906 | 112800 | 171975049750 | 46500 | 46500 | 46600 | 46400 | 5597 |
| 553 | 20230906 | 112700 | 171714920350 | 46500 | 46550 | 46550 | 46500 | 1758 |
| 554 | 20230906 | 112600 | 171633169350 | 46550 | 46650 | 46650 | 46500 | 2139 |
| 555 | 20230906 | 112500 | 171533635250 | 46600 | 46650 | 46700 | 46550 | 2888 |
| 556 | 20230906 | 112400 | 171398977250 | 46700 | 46650 | 46750 | 46650 | 4588 |
| 557 | 20230906 | 112300 | 171184703150 | 46650 | 46700 | 46800 | 46600 | 6640 |
| 558 | 20230906 | 112200 | 170874811150 | 46700 | 46600 | 46700 | 46550 | 3283 |
| 559 | 20230906 | 112100 | 170721772750 | 46600 | 46550 | 46750 | 46500 | 5674 |
| 560 | 20230906 | 112000 | 170457133500 | 46500 | 46500 | 46550 | 46450 | 1468 |
| 561 | 20230906 | 111900 | 170388868550 | 46500 | 46450 | 46500 | 46450 | 747 |
| 562 | 20230906 | 111800 | 170354148500 | 46450 | 46500 | 46550 | 46450 | 1992 |
| 563 | 20230906 | 111700 | 170261591750 | 46500 | 46550 | 46550 | 46450 | 2328 |
| 564 | 20230906 | 111600 | 170153396400 | 46500 | 46500 | 46550 | 46400 | 2279 |
| 565 | 20230906 | 111500 | 170047438850 | 46500 | 46450 | 46500 | 46400 | 2264 |
| 566 | 20230906 | 111400 | 169942248250 | 46450 | 46550 | 46600 | 46450 | 2588 |
| 567 | 20230906 | 111300 | 169821927050 | 46550 | 46650 | 46650 | 46500 | 4191 |
| 568 | 20230906 | 111200 | 169626846350 | 46650 | 46600 | 46650 | 46550 | 2786 |
| 569 | 20230906 | 111100 | 169496962850 | 46600 | 46300 | 46600 | 46250 | 5743 |
| 570 | 20230906 | 111000 | 169230395400 | 46250 | 46300 | 46400 | 46250 | 5917 |
| 571 | 20230906 | 110900 | 168956435200 | 46300 | 46350 | 46350 | 46250 | 9448 |
| 572 | 20230906 | 110800 | 168519020850 | 46350 | 46300 | 46450 | 46250 | 4978 |
| 573 | 20230906 | 110700 | 168288246050 | 46250 | 46300 | 46400 | 46250 | 7727 |
| 574 | 20230906 | 110600 | 167930300000 | 46300 | 46250 | 46450 | 46250 | 8271 |
| 575 | 20230906 | 110500 | 167547028950 | 46250 | 46550 | 46550 | 46250 | 15213 |
| 576 | 20230906 | 110400 | 166841813650 | 46550 | 46550 | 46600 | 46450 | 6120 |
| 577 | 20230906 | 110300 | 166557121050 | 46600 | 46500 | 46600 | 46400 | 14179 |
| 578 | 20230906 | 110200 | 165897942800 | 46500 | 46900 | 46900 | 46500 | 44899 |
| 579 | 20230906 | 110100 | 163801695200 | 46850 | 46950 | 47000 | 46850 | 6535 |
| 580 | 20230906 | 110000 | 163495106700 | 46950 | 46950 | 47150 | 46900 | 7154 |
| 581 | 20230906 | 105900 | 163158832200 | 46950 | 46950 | 47000 | 46900 | 1885 |
| 582 | 20230906 | 105800 | 163070313200 | 47000 | 46950 | 47000 | 46900 | 4245 |
| 583 | 20230906 | 105700 | 162871074950 | 46950 | 47000 | 47050 | 46950 | 12572 |
| 584 | 20230906 | 105600 | 162280295250 | 47000 | 47050 | 47100 | 47000 | 7362 |
| 585 | 20230906 | 105500 | 161934046900 | 47050 | 47100 | 47150 | 47050 | 9702 |
| 586 | 20230906 | 105400 | 161477081550 | 47100 | 47150 | 47200 | 47100 | 4490 |
| 587 | 20230906 | 105300 | 161265471800 | 47200 | 47150 | 47250 | 47100 | 3118 |
| 588 | 20230906 | 105200 | 161118370050 | 47150 | 47150 | 47200 | 47150 | 4999 |
| 589 | 20230906 | 105100 | 160882624500 | 47200 | 47150 | 47250 | 47150 | 2071 |
| 590 | 20230906 | 105000 | 160784917150 | 47150 | 47350 | 47350 | 47100 | 11661 |
| 591 | 20230906 | 104900 | 160234350550 | 47350 | 47300 | 47400 | 47250 | 6937 |
| 592 | 20230906 | 104800 | 159905854050 | 47350 | 47250 | 47350 | 47150 | 5710 |
| 593 | 20230906 | 104700 | 159636082200 | 47200 | 47200 | 47250 | 47150 | 2564 |
| 594 | 20230906 | 104600 | 159515049950 | 47250 | 47200 | 47300 | 47150 | 3693 |
| 595 | 20230906 | 104500 | 159340663800 | 47150 | 47200 | 47200 | 47150 | 2688 |
| 596 | 20230906 | 104400 | 159213871750 | 47200 | 47200 | 47250 | 47150 | 6907 |
| 597 | 20230906 | 104300 | 158888056300 | 47250 | 47350 | 47350 | 47200 | 2508 |
| 598 | 20230906 | 104200 | 158769484700 | 47350 | 47250 | 47450 | 47200 | 9071 |
| 599 | 20230906 | 104100 | 158340250900 | 47300 | 47150 | 47350 | 47150 | 6978 |
| 600 | 20230906 | 104000 | 158010457100 | 47150 | 47250 | 47250 | 47150 | 2656 |
| 601 | 20230906 | 103900 | 157885143850 | 47200 | 47200 | 47300 | 47150 | 5809 |
| 602 | 20230906 | 103800 | 157610899050 | 47200 | 47300 | 47300 | 47150 | 3659 |
| 603 | 20230906 | 103700 | 157438130450 | 47300 | 47200 | 47300 | 47150 | 5783 |
| 604 | 20230906 | 103600 | 157165149750 | 47250 | 47250 | 47300 | 47150 | 5685 |
| 605 | 20230906 | 103500 | 156896933500 | 47300 | 47300 | 47400 | 47200 | 6611 |
| 606 | 20230906 | 103400 | 156584191550 | 47300 | 47200 | 47400 | 47150 | 9774 |
| 607 | 20230906 | 103300 | 156122374350 | 47250 | 47350 | 47450 | 47200 | 5761 |
| 608 | 20230906 | 103200 | 155849847700 | 47400 | 47200 | 47400 | 47150 | 8710 |
| 609 | 20230906 | 103100 | 155438475800 | 47150 | 47300 | 47350 | 47150 | 4101 |
| 610 | 20230906 | 103000 | 155244721900 | 47300 | 47250 | 47450 | 47250 | 9584 |
| 611 | 20230906 | 102900 | 154790701750 | 47250 | 47300 | 47450 | 47250 | 9400 |
| 612 | 20230906 | 102800 | 154345542900 | 47300 | 47200 | 47300 | 47100 | 5843 |
| 613 | 20230906 | 102700 | 154069892150 | 47200 | 47200 | 47250 | 47150 | 2669 |
| 614 | 20230906 | 102600 | 153943946800 | 47200 | 47200 | 47250 | 47150 | 3335 |
| 615 | 20230906 | 102500 | 153786598000 | 47200 | 47350 | 47350 | 47100 | 7114 |
| 616 | 20230906 | 102400 | 153450777650 | 47350 | 47550 | 47550 | 47250 | 5813 |
| 617 | 20230906 | 102300 | 153175269150 | 47500 | 47250 | 47650 | 47200 | 30591 |
| 618 | 20230906 | 102200 | 151723994450 | 47250 | 47100 | 47300 | 47100 | 6056 |
| 619 | 20230906 | 102100 | 151437936200 | 47150 | 47000 | 47150 | 47000 | 5545 |
| 620 | 20230906 | 102000 | 151177119800 | 47000 | 47000 | 47050 | 47000 | 2879 |
| 621 | 20230906 | 101900 | 151041782200 | 47050 | 47050 | 47050 | 47000 | 3100 |
| 622 | 20230906 | 101800 | 150896034300 | 47050 | 47000 | 47050 | 47000 | 4980 |
| 623 | 20230906 | 101700 | 150661835900 | 47050 | 47100 | 47150 | 47000 | 5904 |
| 624 | 20230906 | 101600 | 150384022300 | 47100 | 47250 | 47300 | 47100 | 5157 |
| 625 | 20230906 | 101500 | 150140808100 | 47250 | 47200 | 47300 | 47150 | 5633 |
| 626 | 20230906 | 101400 | 149874762750 | 47250 | 47100 | 47350 | 47050 | 13243 |
| 627 | 20230906 | 101300 | 149249719000 | 47100 | 47000 | 47150 | 46950 | 3647 |
| 628 | 20230906 | 101200 | 149078003150 | 47000 | 46850 | 47000 | 46800 | 4941 |
| 629 | 20230906 | 101100 | 148846373350 | 46850 | 47000 | 47050 | 46850 | 10407 |
| 630 | 20230906 | 101000 | 148358017700 | 47050 | 47200 | 47300 | 46950 | 15653 |
| 631 | 20230906 | 100900 | 147620633950 | 47200 | 47300 | 47350 | 47200 | 5907 |
| 632 | 20230906 | 100800 | 147341416150 | 47300 | 47100 | 47350 | 47000 | 10097 |
| 633 | 20230906 | 100700 | 146865552300 | 47100 | 47250 | 47350 | 47050 | 10738 |
| 634 | 20230906 | 100600 | 146358964000 | 47300 | 47500 | 47500 | 47100 | 13513 |
| 635 | 20230906 | 100500 | 145720096050 | 47500 | 47250 | 47700 | 47250 | 44486 |
| 636 | 20230906 | 100400 | 143606628400 | 47300 | 46850 | 47350 | 46850 | 19445 |
| 637 | 20230906 | 100300 | 142690282150 | 46850 | 46850 | 46900 | 46800 | 4684 |
| 638 | 20230906 | 100200 | 142470885750 | 46850 | 46900 | 46950 | 46850 | 7193 |
| 639 | 20230906 | 100100 | 142133586750 | 46900 | 46650 | 46900 | 46600 | 8610 |
| 640 | 20230906 | 100000 | 141730881700 | 46650 | 46350 | 46700 | 46350 | 7589 |
| 641 | 20230906 | 095900 | 141378042950 | 46350 | 46300 | 46400 | 46150 | 14521 |
| 642 | 20230906 | 095800 | 140705962700 | 46250 | 46450 | 46500 | 46150 | 31775 |
| 643 | 20230906 | 095700 | 139235779000 | 46450 | 46550 | 46600 | 46450 | 20620 |
| 644 | 20230906 | 095600 | 138276833150 | 46550 | 46600 | 46650 | 46550 | 9689 |
| 645 | 20230906 | 095500 | 137825436950 | 46600 | 46700 | 46700 | 46550 | 10478 |
| 646 | 20230906 | 095400 | 137337013500 | 46700 | 46600 | 46850 | 46600 | 6518 |
| 647 | 20230906 | 095300 | 137032349000 | 46650 | 46600 | 46800 | 46550 | 6026 |
| 648 | 20230906 | 095200 | 136751241900 | 46650 | 46900 | 46900 | 46550 | 11718 |
| 649 | 20230906 | 095100 | 136204190100 | 46900 | 46750 | 47150 | 46650 | 8734 |
| 650 | 20230906 | 095000 | 135794876300 | 46650 | 46750 | 46800 | 46500 | 21971 |
| 651 | 20230906 | 094900 | 134770377000 | 46750 | 46950 | 46950 | 46750 | 9667 |
| 652 | 20230906 | 094800 | 134317874150 | 46900 | 46800 | 47000 | 46750 | 7321 |
| 653 | 20230906 | 094700 | 133974520600 | 46700 | 47100 | 47100 | 46700 | 21123 |
| 654 | 20230906 | 094600 | 132984660550 | 47100 | 47300 | 47300 | 47050 | 11657 |
| 655 | 20230906 | 094500 | 132435374600 | 47300 | 47350 | 47450 | 47250 | 11459 |
| 656 | 20230906 | 094400 | 131892818050 | 47300 | 47100 | 47400 | 47050 | 12164 |
| 657 | 20230906 | 094300 | 131318145700 | 47100 | 46950 | 47300 | 46900 | 13200 |
| 658 | 20230906 | 094200 | 130696670350 | 46950 | 47400 | 47400 | 46950 | 23365 |
| 659 | 20230906 | 094100 | 129595949900 | 47350 | 47300 | 47500 | 47250 | 12662 |
| 660 | 20230906 | 094000 | 128995714500 | 47250 | 47600 | 47650 | 47250 | 21002 |
| 661 | 20230906 | 093900 | 127999902450 | 47600 | 47200 | 47700 | 47150 | 21900 |
| 662 | 20230906 | 093800 | 126958827450 | 47150 | 47000 | 47200 | 46850 | 23817 |
| 663 | 20230906 | 093700 | 125839574550 | 47000 | 47250 | 47400 | 47000 | 28329 |
| 664 | 20230906 | 093600 | 124502177300 | 47250 | 47450 | 47550 | 47150 | 38190 |
| 665 | 20230906 | 093500 | 122693407200 | 47450 | 47900 | 48150 | 46950 | 103745 |
| 666 | 20230906 | 093400 | 117744756550 | 47950 | 47900 | 48100 | 47700 | 93376 |
| 667 | 20230906 | 093300 | 113272776800 | 47900 | 47450 | 47900 | 47350 | 85279 |
| 668 | 20230906 | 093200 | 109214017800 | 47450 | 46700 | 47450 | 46550 | 52093 |
| 669 | 20230906 | 093100 | 106760027100 | 46700 | 46750 | 47050 | 46600 | 26776 |
| 670 | 20230906 | 093000 | 105505097950 | 46700 | 47000 | 47050 | 46700 | 34408 |
| 671 | 20230906 | 092900 | 103890633950 | 47000 | 46950 | 47050 | 46800 | 30681 |
| 672 | 20230906 | 092800 | 102450600900 | 46950 | 46650 | 47100 | 46500 | 56222 |
| 673 | 20230906 | 092700 | 99814677500 | 46600 | 46600 | 46650 | 46300 | 24749 |
| 674 | 20230906 | 092600 | 98664218700 | 46600 | 46500 | 46650 | 46300 | 39502 |
| 675 | 20230906 | 092500 | 96827033700 | 46450 | 46300 | 46500 | 46150 | 28759 |
| 676 | 20230906 | 092400 | 95494075650 | 46300 | 45950 | 46350 | 45850 | 32435 |
| 677 | 20230906 | 092300 | 93996811050 | 45950 | 45800 | 45950 | 45700 | 9856 |
| 678 | 20230906 | 092200 | 93545364700 | 45800 | 45950 | 46000 | 45750 | 12355 |
| 679 | 20230906 | 092100 | 92978862850 | 45950 | 45900 | 46200 | 45850 | 14858 |
| 680 | 20230906 | 092000 | 92294871600 | 45900 | 46100 | 46100 | 45850 | 12373 |
| 681 | 20230906 | 091900 | 91726053950 | 46100 | 45600 | 46100 | 45550 | 16338 |
| 682 | 20230906 | 091800 | 90977367850 | 45650 | 45850 | 45950 | 45600 | 20022 |
| 683 | 20230906 | 091700 | 90060074400 | 45850 | 45300 | 45950 | 45200 | 36683 |
| 684 | 20230906 | 091600 | 88389494650 | 45300 | 45400 | 45500 | 45150 | 60411 |
| 685 | 20230906 | 091500 | 85650597750 | 45400 | 46150 | 46200 | 45400 | 75512 |
| 686 | 20230906 | 091400 | 82201426150 | 46200 | 45950 | 46300 | 45900 | 17330 |
| 687 | 20230906 | 091300 | 81402715900 | 45950 | 46100 | 46100 | 45750 | 44833 |
| 688 | 20230906 | 091200 | 79345293400 | 46050 | 46350 | 46450 | 46050 | 43479 |
| 689 | 20230906 | 091100 | 77338501850 | 46350 | 46350 | 46450 | 46250 | 27178 |
| 690 | 20230906 | 091000 | 76079005550 | 46350 | 46150 | 46450 | 46100 | 32012 |
| 691 | 20230906 | 090900 | 74598564350 | 46150 | 46100 | 46350 | 46050 | 40254 |
| 692 | 20230906 | 090800 | 72739972700 | 46050 | 45900 | 46100 | 45550 | 81490 |
| 693 | 20230906 | 090700 | 69008171350 | 45850 | 45800 | 46400 | 45750 | 81294 |
| 694 | 20230906 | 090600 | 65268805650 | 45800 | 46400 | 46550 | 45800 | 112961 |
| 695 | 20230906 | 090500 | 60056492800 | 46350 | 47750 | 47800 | 45850 | 214615 |
| 696 | 20230906 | 090400 | 50025314400 | 47750 | 48550 | 48650 | 47750 | 133152 |
| 697 | 20230906 | 090300 | 43610060850 | 48550 | 48550 | 49000 | 48500 | 117812 |
| 698 | 20230906 | 090200 | 37867596550 | 48550 | 48550 | 49350 | 48350 | 201826 |
| 699 | 20230906 | 090100 | 28010807750 | 48550 | 48000 | 49250 | 47950 | 315231 |
| 700 | 20230906 | 090000 | 12651640650 | 48000 | 47650 | 48200 | 47650 | 264384 |