39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 204900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 3 | 20230912 | 204800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20230912 | 204700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20230912 | 204600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20230912 | 204500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20230912 | 204400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20230912 | 204300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20230912 | 204200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20230912 | 204100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20230912 | 204000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20230912 | 203900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20230912 | 203800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20230912 | 203700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20230912 | 203600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20230912 | 203500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20230912 | 203400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20230912 | 203300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20230912 | 203200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20230912 | 203100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20230912 | 203000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20230912 | 202900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20230912 | 202800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20230912 | 202700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20230912 | 202600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20230912 | 202500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20230912 | 202400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20230912 | 202300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20230912 | 202200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20230912 | 202100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20230912 | 202000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20230912 | 201900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 33 | 20230912 | 201800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20230912 | 201700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20230912 | 201600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20230912 | 201500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20230912 | 201400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20230912 | 201300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20230912 | 201200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20230912 | 201100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20230912 | 201000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20230912 | 200900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20230912 | 200800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20230912 | 200700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20230912 | 200600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20230912 | 200500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20230912 | 200400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20230912 | 200300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20230912 | 200200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20230912 | 200100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20230912 | 200000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20230912 | 195900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20230912 | 195800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20230912 | 195700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20230912 | 195600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20230912 | 195500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20230912 | 195400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20230912 | 195300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20230912 | 195200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20230912 | 195100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20230912 | 195000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20230912 | 194900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 63 | 20230912 | 194800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20230912 | 194700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20230912 | 194600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20230912 | 194500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20230912 | 194400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20230912 | 194300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20230912 | 194200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20230912 | 194100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20230912 | 194000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20230912 | 193900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20230912 | 193800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20230912 | 193700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20230912 | 193600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20230912 | 193500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20230912 | 193400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20230912 | 193300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20230912 | 193200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20230912 | 193100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20230912 | 193000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20230912 | 192900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20230912 | 192800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20230912 | 192700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20230912 | 192600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20230912 | 192500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20230912 | 192400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20230912 | 192300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20230912 | 192200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20230912 | 192100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20230912 | 192000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20230912 | 191900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 93 | 20230912 | 191800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20230912 | 191700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20230912 | 191600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20230912 | 191500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20230912 | 191400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20230912 | 191300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20230912 | 191200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20230912 | 191100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20230912 | 191000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20230912 | 190900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20230912 | 190800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20230912 | 190700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20230912 | 190600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20230912 | 190500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20230912 | 190400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20230912 | 190300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20230912 | 190200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20230912 | 190100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20230912 | 190000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20230912 | 185900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20230912 | 185800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20230912 | 185700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20230912 | 185600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20230912 | 185500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20230912 | 185400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20230912 | 185300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20230912 | 185200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20230912 | 185100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20230912 | 185000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20230912 | 184900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 123 | 20230912 | 184800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20230912 | 184700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20230912 | 184600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20230912 | 184500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20230912 | 184400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20230912 | 184300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20230912 | 184200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20230912 | 184100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20230912 | 184000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20230912 | 183900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20230912 | 183800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20230912 | 183700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20230912 | 183600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20230912 | 183500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20230912 | 183400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20230912 | 183300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20230912 | 183200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20230912 | 183100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20230912 | 183000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20230912 | 182900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20230912 | 182800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20230912 | 182700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20230912 | 182600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20230912 | 182500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20230912 | 182400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20230912 | 182300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20230912 | 182200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20230912 | 182100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20230912 | 182000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20230912 | 181900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 153 | 20230912 | 181800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20230912 | 181700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20230912 | 181600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20230912 | 181500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20230912 | 181400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20230912 | 181300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20230912 | 181200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20230912 | 181100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20230912 | 181000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20230912 | 180900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20230912 | 180800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20230912 | 180700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20230912 | 180600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20230912 | 180500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20230912 | 180400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20230912 | 180300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20230912 | 180200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20230912 | 180100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20230912 | 180000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20230912 | 175900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20230912 | 175800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20230912 | 175700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20230912 | 175600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20230912 | 175500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20230912 | 175400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20230912 | 175300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20230912 | 175200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20230912 | 175100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20230912 | 175000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20230912 | 174900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 183 | 20230912 | 174800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20230912 | 174700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20230912 | 174600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20230912 | 174500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20230912 | 174400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20230912 | 174300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20230912 | 174200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20230912 | 174100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20230912 | 174000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20230912 | 173900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20230912 | 173800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20230912 | 173700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20230912 | 173600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20230912 | 173500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20230912 | 173400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20230912 | 173300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20230912 | 173200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20230912 | 173100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20230912 | 173000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20230912 | 172900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20230912 | 172800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20230912 | 172700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20230912 | 172600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20230912 | 172500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20230912 | 172400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20230912 | 172300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20230912 | 172200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20230912 | 172100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20230912 | 172000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20230912 | 171900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 213 | 20230912 | 171800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20230912 | 171700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20230912 | 171600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20230912 | 171500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20230912 | 171400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20230912 | 171300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20230912 | 171200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20230912 | 171100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20230912 | 171000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20230912 | 170900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20230912 | 170800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20230912 | 170700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20230912 | 170600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20230912 | 170500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20230912 | 170400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20230912 | 170300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20230912 | 170200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20230912 | 170100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20230912 | 170000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20230912 | 165900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20230912 | 165800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20230912 | 165700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20230912 | 165600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20230912 | 165500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20230912 | 165400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20230912 | 165300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20230912 | 165200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20230912 | 165100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20230912 | 165000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20230912 | 164900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 243 | 20230912 | 164800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20230912 | 164700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20230912 | 164600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20230912 | 164500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20230912 | 164400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20230912 | 164300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20230912 | 164200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20230912 | 164100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20230912 | 164000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20230912 | 163900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20230912 | 163800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20230912 | 163700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20230912 | 163600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20230912 | 163500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20230912 | 163400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20230912 | 163300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20230912 | 163200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20230912 | 163100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20230912 | 163000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20230912 | 162900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20230912 | 162800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20230912 | 162700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20230912 | 162600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20230912 | 162500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20230912 | 162400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20230912 | 162300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20230912 | 162200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20230912 | 162100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20230912 | 162000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20230912 | 161900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 273 | 20230912 | 161800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20230912 | 161700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20230912 | 161600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20230912 | 161500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20230912 | 161400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20230912 | 161300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20230912 | 161200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20230912 | 161100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20230912 | 161000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20230912 | 160900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20230912 | 160800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20230912 | 160700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20230912 | 160600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20230912 | 160500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20230912 | 160400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20230912 | 160300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20230912 | 160200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20230912 | 160100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20230912 | 160000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20230912 | 155900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20230912 | 155800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20230912 | 155700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20230912 | 155600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20230912 | 155500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20230912 | 155400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20230912 | 155300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20230912 | 155200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20230912 | 155100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20230912 | 155000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20230912 | 154900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 303 | 20230912 | 154800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20230912 | 154700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20230912 | 154600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20230912 | 154500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20230912 | 154400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20230912 | 154300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20230912 | 154200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20230912 | 154100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20230912 | 154000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20230912 | 153900 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 313 | 20230912 | 153800 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20230912 | 153700 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 315 | 20230912 | 153600 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 316 | 20230912 | 153500 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 317 | 20230912 | 153400 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 318 | 20230912 | 153300 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 319 | 20230912 | 153200 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 320 | 20230912 | 153100 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 321 | 20230912 | 153000 | 155739746100 | 44850 | 44850 | 44850 | 44850 | 15443 |
| 322 | 20230912 | 152900 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 323 | 20230912 | 152800 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 324 | 20230912 | 152700 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 325 | 20230912 | 152600 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 326 | 20230912 | 152500 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 327 | 20230912 | 152400 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 328 | 20230912 | 152300 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 329 | 20230912 | 152200 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 330 | 20230912 | 152100 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 331 | 20230912 | 152000 | 155047127550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 332 | 20230912 | 151900 | 155047127550 | 44650 | 44450 | 44700 | 44400 | 4751 |
| 333 | 20230912 | 151800 | 154835730050 | 44600 | 44450 | 44600 | 44350 | 4300 |
| 334 | 20230912 | 151700 | 154644541550 | 44450 | 44650 | 44650 | 44400 | 3702 |
| 335 | 20230912 | 151600 | 154479750250 | 44600 | 44600 | 44750 | 44550 | 1989 |
| 336 | 20230912 | 151500 | 154391060250 | 44600 | 44850 | 44900 | 44600 | 2541 |
| 337 | 20230912 | 151400 | 154277356650 | 44900 | 44900 | 44950 | 44850 | 3255 |
| 338 | 20230912 | 151300 | 154131152450 | 44900 | 45000 | 45000 | 44850 | 2183 |
| 339 | 20230912 | 151200 | 154033071450 | 45000 | 44850 | 45000 | 44800 | 2254 |
| 340 | 20230912 | 151100 | 153931795100 | 44800 | 44350 | 44800 | 44350 | 3374 |
| 341 | 20230912 | 151000 | 153781510800 | 44300 | 44300 | 44400 | 44200 | 3139 |
| 342 | 20230912 | 150900 | 153642323150 | 44200 | 44150 | 44300 | 44100 | 2689 |
| 343 | 20230912 | 150800 | 153523567650 | 44200 | 44150 | 44350 | 44100 | 4589 |
| 344 | 20230912 | 150700 | 153320738200 | 44150 | 44550 | 44550 | 44100 | 15189 |
| 345 | 20230912 | 150600 | 152647710000 | 44550 | 44550 | 44600 | 44450 | 2489 |
| 346 | 20230912 | 150500 | 152536839350 | 44600 | 44550 | 44600 | 44500 | 1887 |
| 347 | 20230912 | 150400 | 152452835800 | 44600 | 44450 | 44600 | 44450 | 1608 |
| 348 | 20230912 | 150300 | 152381230950 | 44450 | 44400 | 44500 | 44400 | 4557 |
| 349 | 20230912 | 150200 | 152178786500 | 44400 | 44700 | 44700 | 44400 | 13603 |
| 350 | 20230912 | 150100 | 151573558950 | 44700 | 44750 | 44850 | 44700 | 2606 |
| 351 | 20230912 | 150000 | 151457006450 | 44750 | 44950 | 44950 | 44750 | 3219 |
| 352 | 20230912 | 145900 | 151312687600 | 44950 | 44850 | 44950 | 44850 | 555 |
| 353 | 20230912 | 145800 | 151287775900 | 44850 | 44700 | 44950 | 44700 | 6077 |
| 354 | 20230912 | 145700 | 151015639950 | 44750 | 45000 | 45000 | 44700 | 6340 |
| 355 | 20230912 | 145600 | 150731270850 | 45000 | 45000 | 45050 | 44900 | 4155 |
| 356 | 20230912 | 145500 | 150544323400 | 45000 | 45200 | 45200 | 44900 | 11462 |
| 357 | 20230912 | 145400 | 150028132700 | 45150 | 45250 | 45350 | 45150 | 1763 |
| 358 | 20230912 | 145300 | 149948353650 | 45300 | 45350 | 45450 | 45250 | 1832 |
| 359 | 20230912 | 145200 | 149865241200 | 45350 | 45100 | 45400 | 45050 | 4067 |
| 360 | 20230912 | 145100 | 149681488000 | 45100 | 45200 | 45300 | 45100 | 1017 |
| 361 | 20230912 | 145000 | 149635523100 | 45200 | 45250 | 45300 | 45050 | 3848 |
| 362 | 20230912 | 144900 | 149461722850 | 45250 | 45350 | 45450 | 45200 | 4956 |
| 363 | 20230912 | 144800 | 149236924750 | 45450 | 45400 | 45550 | 45300 | 4760 |
| 364 | 20230912 | 144700 | 149020630800 | 45450 | 45150 | 45550 | 45150 | 15376 |
| 365 | 20230912 | 144600 | 148322226900 | 45200 | 45100 | 45200 | 45050 | 4141 |
| 366 | 20230912 | 144500 | 148135299200 | 45100 | 44950 | 45200 | 44900 | 7519 |
| 367 | 20230912 | 144400 | 147796466750 | 44900 | 44950 | 45000 | 44900 | 3112 |
| 368 | 20230912 | 144300 | 147656617650 | 44950 | 44850 | 45000 | 44750 | 2028 |
| 369 | 20230912 | 144200 | 147565517700 | 44850 | 44900 | 44900 | 44750 | 2115 |
| 370 | 20230912 | 144100 | 147470741500 | 44850 | 44750 | 44900 | 44750 | 1613 |
| 371 | 20230912 | 144000 | 147398379100 | 44800 | 44800 | 44800 | 44700 | 2340 |
| 372 | 20230912 | 143900 | 147293634050 | 44800 | 44800 | 44900 | 44700 | 7609 |
| 373 | 20230912 | 143800 | 146952755950 | 44800 | 44550 | 44800 | 44450 | 2831 |
| 374 | 20230912 | 143700 | 146826474500 | 44550 | 44600 | 44600 | 44500 | 1623 |
| 375 | 20230912 | 143600 | 146754178750 | 44600 | 44500 | 44600 | 44500 | 2723 |
| 376 | 20230912 | 143500 | 146632908800 | 44500 | 44400 | 44500 | 44400 | 1049 |
| 377 | 20230912 | 143400 | 146586306550 | 44400 | 44300 | 44400 | 44250 | 1292 |
| 378 | 20230912 | 143300 | 146529042850 | 44250 | 44350 | 44350 | 44200 | 2995 |
| 379 | 20230912 | 143200 | 146396484450 | 44350 | 44350 | 44450 | 44150 | 3130 |
| 380 | 20230912 | 143100 | 146257776300 | 44350 | 44550 | 44650 | 44350 | 5371 |
| 381 | 20230912 | 143000 | 146019078350 | 44650 | 44500 | 44750 | 44450 | 4849 |
| 382 | 20230912 | 142900 | 145802739150 | 44500 | 44200 | 44500 | 44200 | 5166 |
| 383 | 20230912 | 142800 | 145573560500 | 44200 | 44200 | 44250 | 44100 | 2054 |
| 384 | 20230912 | 142700 | 145482799200 | 44150 | 43900 | 44200 | 43850 | 7525 |
| 385 | 20230912 | 142600 | 145151718800 | 43900 | 43750 | 43950 | 43750 | 2168 |
| 386 | 20230912 | 142500 | 145056637400 | 43750 | 44000 | 44150 | 43700 | 11787 |
| 387 | 20230912 | 142400 | 144539378950 | 44150 | 44000 | 44200 | 44000 | 2643 |
| 388 | 20230912 | 142300 | 144422810450 | 44000 | 43950 | 44000 | 43900 | 1381 |
| 389 | 20230912 | 142200 | 144362112850 | 43950 | 43900 | 43950 | 43850 | 1670 |
| 390 | 20230912 | 142100 | 144288803650 | 43900 | 44050 | 44050 | 43750 | 8788 |
| 391 | 20230912 | 142000 | 143903298300 | 44000 | 44250 | 44300 | 44000 | 5327 |
| 392 | 20230912 | 141900 | 143668144900 | 44250 | 44200 | 44300 | 44150 | 3265 |
| 393 | 20230912 | 141800 | 143523684700 | 44150 | 43950 | 44200 | 43850 | 3313 |
| 394 | 20230912 | 141700 | 143378063450 | 43950 | 43750 | 44150 | 43600 | 4993 |
| 395 | 20230912 | 141600 | 143158707050 | 43750 | 44150 | 44200 | 43350 | 22704 |
| 396 | 20230912 | 141500 | 142167047950 | 44150 | 44450 | 44500 | 44000 | 10428 |
| 397 | 20230912 | 141400 | 141706388300 | 44500 | 43900 | 44700 | 43750 | 10677 |
| 398 | 20230912 | 141300 | 141235224050 | 43900 | 44600 | 44650 | 43650 | 25582 |
| 399 | 20230912 | 141200 | 140108101450 | 44650 | 44500 | 44650 | 44500 | 2048 |
| 400 | 20230912 | 141100 | 140016855750 | 44500 | 44500 | 44650 | 44400 | 3593 |
| 401 | 20230912 | 141000 | 139857004800 | 44500 | 45050 | 45100 | 44350 | 15905 |
| 402 | 20230912 | 140900 | 139144365000 | 45100 | 45000 | 45100 | 44950 | 6480 |
| 403 | 20230912 | 140800 | 138852581300 | 45050 | 44900 | 45050 | 44800 | 5164 |
| 404 | 20230912 | 140700 | 138620247550 | 44900 | 44850 | 45000 | 44750 | 6610 |
| 405 | 20230912 | 140600 | 138323706250 | 44850 | 44750 | 45050 | 44750 | 7108 |
| 406 | 20230912 | 140500 | 138004498200 | 44600 | 45000 | 45000 | 44300 | 14660 |
| 407 | 20230912 | 140400 | 137349250850 | 45000 | 44500 | 45000 | 44450 | 11666 |
| 408 | 20230912 | 140300 | 136827202750 | 44450 | 43600 | 44850 | 43600 | 17953 |
| 409 | 20230912 | 140200 | 136034239550 | 43650 | 44000 | 44200 | 43500 | 28194 |
| 410 | 20230912 | 140100 | 134798596200 | 44050 | 44850 | 44950 | 44000 | 26823 |
| 411 | 20230912 | 140000 | 133603729850 | 44900 | 45200 | 45250 | 44800 | 15038 |
| 412 | 20230912 | 135900 | 132927651050 | 45250 | 44800 | 45250 | 44800 | 13325 |
| 413 | 20230912 | 135800 | 132326153500 | 44850 | 45150 | 45150 | 44450 | 21023 |
| 414 | 20230912 | 135700 | 131384261800 | 45100 | 44700 | 45200 | 44150 | 31190 |
| 415 | 20230912 | 135600 | 129987943000 | 44700 | 44200 | 45100 | 43600 | 61597 |
| 416 | 20230912 | 135500 | 127242671050 | 44200 | 44250 | 45600 | 43550 | 71540 |
| 417 | 20230912 | 135400 | 124060019650 | 42550 | 42550 | 42550 | 42550 | 0 |
| 418 | 20230912 | 135300 | 124060019650 | 42550 | 46750 | 46800 | 42550 | 40547 |
| 419 | 20230912 | 135200 | 122216500300 | 46700 | 47450 | 47450 | 46200 | 43484 |
| 420 | 20230912 | 135100 | 120183631900 | 47400 | 48450 | 48500 | 47250 | 65189 |
| 421 | 20230912 | 135000 | 117064643550 | 48500 | 48400 | 48550 | 48400 | 3668 |
| 422 | 20230912 | 134900 | 116886875300 | 48400 | 48350 | 48500 | 48300 | 8865 |
| 423 | 20230912 | 134800 | 116457847950 | 48350 | 48200 | 48400 | 48200 | 10750 |
| 424 | 20230912 | 134700 | 115939022350 | 48200 | 48400 | 48600 | 48200 | 27749 |
| 425 | 20230912 | 134600 | 114597642950 | 48250 | 49000 | 49000 | 48200 | 47748 |
| 426 | 20230912 | 134500 | 112280027700 | 48950 | 48950 | 49050 | 48900 | 11412 |
| 427 | 20230912 | 134400 | 111721270900 | 49000 | 48800 | 49050 | 48800 | 13888 |
| 428 | 20230912 | 134300 | 111041433250 | 48800 | 48900 | 49050 | 48800 | 22180 |
| 429 | 20230912 | 134200 | 109955698200 | 48950 | 49800 | 49850 | 48600 | 78901 |
| 430 | 20230912 | 134100 | 106069313950 | 49850 | 50000 | 50300 | 49800 | 44528 |
| 431 | 20230912 | 134000 | 103844264150 | 50000 | 50700 | 50900 | 50000 | 32204 |
| 432 | 20230912 | 133900 | 102219103950 | 50700 | 50600 | 51200 | 50600 | 20986 |
| 433 | 20230912 | 133800 | 101149782550 | 50700 | 50600 | 50900 | 50300 | 25782 |
| 434 | 20230912 | 133700 | 99845385950 | 50500 | 50800 | 51300 | 50500 | 41498 |
| 435 | 20230912 | 133600 | 97733001750 | 50700 | 50900 | 51300 | 50700 | 53480 |
| 436 | 20230912 | 133500 | 95005339750 | 50900 | 51500 | 51600 | 50800 | 93535 |
| 437 | 20230912 | 133400 | 90228449850 | 51500 | 49750 | 51500 | 49650 | 168542 |
| 438 | 20230912 | 133300 | 81712171150 | 49700 | 49800 | 49850 | 49700 | 13132 |
| 439 | 20230912 | 133200 | 81058375100 | 49750 | 49700 | 49800 | 49650 | 5451 |
| 440 | 20230912 | 133100 | 80787338050 | 49700 | 49700 | 49700 | 49650 | 2027 |
| 441 | 20230912 | 133000 | 80686664100 | 49650 | 49550 | 49700 | 49550 | 5945 |
| 442 | 20230912 | 132900 | 80391579000 | 49500 | 49550 | 49750 | 49500 | 12606 |
| 443 | 20230912 | 132800 | 79765658700 | 49550 | 49500 | 49550 | 49450 | 5053 |
| 444 | 20230912 | 132700 | 79515524850 | 49500 | 49400 | 49500 | 49350 | 1203 |
| 445 | 20230912 | 132600 | 79456062150 | 49400 | 49400 | 49450 | 49350 | 458 |
| 446 | 20230912 | 132500 | 79433434600 | 49350 | 49400 | 49450 | 49350 | 1115 |
| 447 | 20230912 | 132400 | 79378379850 | 49400 | 49450 | 49500 | 49400 | 2108 |
| 448 | 20230912 | 132300 | 79274093950 | 49450 | 49350 | 49500 | 49300 | 2849 |
| 449 | 20230912 | 132200 | 79133219100 | 49350 | 49300 | 49350 | 49200 | 2783 |
| 450 | 20230912 | 132100 | 78996100800 | 49250 | 49400 | 49450 | 49200 | 2597 |
| 451 | 20230912 | 132000 | 78868146050 | 49400 | 49250 | 49550 | 49200 | 7578 |
| 452 | 20230912 | 131900 | 78493748200 | 49250 | 49350 | 49350 | 49250 | 3926 |
| 453 | 20230912 | 131800 | 78300307150 | 49300 | 49350 | 49500 | 49300 | 6318 |
| 454 | 20230912 | 131700 | 77988394100 | 49350 | 49550 | 49550 | 49350 | 4918 |
| 455 | 20230912 | 131600 | 77745416250 | 49550 | 49500 | 49550 | 49450 | 2402 |
| 456 | 20230912 | 131500 | 77626500850 | 49500 | 49550 | 49600 | 49500 | 2615 |
| 457 | 20230912 | 131400 | 77496980000 | 49550 | 49650 | 49650 | 49550 | 3482 |
| 458 | 20230912 | 131300 | 77324301200 | 49650 | 49650 | 49700 | 49600 | 4347 |
| 459 | 20230912 | 131200 | 77108591550 | 49700 | 49700 | 49700 | 49600 | 3614 |
| 460 | 20230912 | 131100 | 76929128500 | 49650 | 49550 | 49800 | 49550 | 7608 |
| 461 | 20230912 | 131000 | 76550979300 | 49600 | 49550 | 49600 | 49500 | 1822 |
| 462 | 20230912 | 130900 | 76460681100 | 49550 | 49450 | 49550 | 49450 | 1641 |
| 463 | 20230912 | 130800 | 76379459700 | 49450 | 49400 | 49500 | 49350 | 2699 |
| 464 | 20230912 | 130700 | 76246073800 | 49400 | 49500 | 49500 | 49350 | 4058 |
| 465 | 20230912 | 130600 | 76045541250 | 49500 | 49450 | 49600 | 49450 | 2138 |
| 466 | 20230912 | 130500 | 75939710050 | 49450 | 49450 | 49600 | 49400 | 4102 |
| 467 | 20230912 | 130400 | 75736551400 | 49400 | 49450 | 49450 | 49250 | 8860 |
| 468 | 20230912 | 130300 | 75299187900 | 49450 | 49700 | 49700 | 49400 | 7512 |
| 469 | 20230912 | 130200 | 74927482800 | 49700 | 49750 | 49800 | 49650 | 6492 |
| 470 | 20230912 | 130100 | 74604450750 | 49750 | 49750 | 49750 | 49500 | 5721 |
| 471 | 20230912 | 130000 | 74320582300 | 49700 | 49700 | 49750 | 49400 | 16603 |
| 472 | 20230912 | 125900 | 73497900950 | 49700 | 49650 | 49750 | 49600 | 5870 |
| 473 | 20230912 | 125800 | 73206196200 | 49600 | 49900 | 49900 | 49600 | 13123 |
| 474 | 20230912 | 125700 | 72552941900 | 49900 | 49800 | 49900 | 49800 | 8005 |
| 475 | 20230912 | 125600 | 72153982950 | 49850 | 49750 | 49850 | 49650 | 10822 |
| 476 | 20230912 | 125500 | 71615584650 | 49800 | 49600 | 49850 | 49550 | 13279 |
| 477 | 20230912 | 125400 | 70954909300 | 49550 | 49800 | 49850 | 49550 | 18711 |
| 478 | 20230912 | 125300 | 70024089800 | 49800 | 49250 | 49800 | 49250 | 49440 |
| 479 | 20230912 | 125200 | 67572144150 | 49200 | 49150 | 49250 | 49100 | 2445 |
| 480 | 20230912 | 125100 | 67451864800 | 49200 | 49250 | 49250 | 49150 | 1125 |
| 481 | 20230912 | 125000 | 67396506250 | 49250 | 49200 | 49300 | 49200 | 3663 |
| 482 | 20230912 | 124900 | 67216043500 | 49250 | 49300 | 49300 | 49200 | 1888 |
| 483 | 20230912 | 124800 | 67123087250 | 49250 | 49200 | 49450 | 49200 | 17178 |
| 484 | 20230912 | 124700 | 66275582000 | 49200 | 49150 | 49200 | 49050 | 1612 |
| 485 | 20230912 | 124600 | 66196379550 | 49150 | 49050 | 49150 | 49050 | 840 |
| 486 | 20230912 | 124500 | 66155117900 | 49050 | 49250 | 49250 | 49050 | 3376 |
| 487 | 20230912 | 124400 | 65989067550 | 49250 | 48850 | 49300 | 48850 | 9504 |
| 488 | 20230912 | 124300 | 65522680150 | 48850 | 48850 | 48900 | 48800 | 477 |
| 489 | 20230912 | 124200 | 65499383500 | 48850 | 48850 | 48900 | 48800 | 429 |
| 490 | 20230912 | 124100 | 65478429300 | 48800 | 48800 | 48900 | 48800 | 2244 |
| 491 | 20230912 | 124000 | 65368881600 | 48750 | 48800 | 48850 | 48750 | 1879 |
| 492 | 20230912 | 123900 | 65277235350 | 48800 | 48800 | 48850 | 48750 | 614 |
| 493 | 20230912 | 123800 | 65247271800 | 48800 | 48800 | 48850 | 48750 | 212 |
| 494 | 20230912 | 123700 | 65236926300 | 48750 | 48750 | 48800 | 48700 | 1220 |
| 495 | 20230912 | 123600 | 65177506900 | 48750 | 48900 | 48900 | 48700 | 1590 |
| 496 | 20230912 | 123500 | 65099936550 | 48850 | 48750 | 48950 | 48700 | 2867 |
| 497 | 20230912 | 123400 | 64959933400 | 48700 | 48700 | 48750 | 48650 | 1439 |
| 498 | 20230912 | 123300 | 64889854750 | 48700 | 48700 | 48700 | 48650 | 845 |
| 499 | 20230912 | 123200 | 64848735550 | 48700 | 48700 | 48700 | 48650 | 1391 |
| 500 | 20230912 | 123100 | 64781056400 | 48700 | 48700 | 48700 | 48650 | 920 |
| 501 | 20230912 | 123000 | 64736270950 | 48700 | 48650 | 48750 | 48650 | 1342 |
| 502 | 20230912 | 122900 | 64670915500 | 48700 | 48700 | 48750 | 48650 | 1848 |
| 503 | 20230912 | 122800 | 64580922300 | 48750 | 48800 | 48800 | 48700 | 1403 |
| 504 | 20230912 | 122700 | 64512537050 | 48800 | 48900 | 48900 | 48800 | 2467 |
| 505 | 20230912 | 122600 | 64392045450 | 48900 | 48700 | 48900 | 48700 | 2480 |
| 506 | 20230912 | 122500 | 64271069050 | 48700 | 48700 | 48750 | 48650 | 1330 |
| 507 | 20230912 | 122400 | 64206300650 | 48750 | 48700 | 48750 | 48700 | 1334 |
| 508 | 20230912 | 122300 | 64141330150 | 48700 | 48700 | 48750 | 48650 | 1065 |
| 509 | 20230912 | 122200 | 64089463850 | 48700 | 48700 | 48750 | 48650 | 3477 |
| 510 | 20230912 | 122100 | 63920176650 | 48700 | 48700 | 48750 | 48650 | 1371 |
| 511 | 20230912 | 122000 | 63853432600 | 48700 | 48750 | 48800 | 48700 | 4912 |
| 512 | 20230912 | 121900 | 63614144450 | 48750 | 48850 | 48850 | 48750 | 3740 |
| 513 | 20230912 | 121800 | 63431696350 | 48850 | 48900 | 48900 | 48800 | 3456 |
| 514 | 20230912 | 121700 | 63262867200 | 48950 | 48950 | 48950 | 48850 | 1545 |
| 515 | 20230912 | 121600 | 63187298950 | 48900 | 48850 | 48900 | 48800 | 914 |
| 516 | 20230912 | 121500 | 63142621150 | 48900 | 48850 | 48900 | 48800 | 1844 |
| 517 | 20230912 | 121400 | 63052550650 | 48900 | 48850 | 48900 | 48800 | 1202 |
| 518 | 20230912 | 121300 | 62993835400 | 48850 | 48900 | 48900 | 48850 | 3697 |
| 519 | 20230912 | 121200 | 62813189100 | 48900 | 49000 | 49000 | 48900 | 1447 |
| 520 | 20230912 | 121100 | 62742372000 | 49000 | 49050 | 49050 | 48950 | 1030 |
| 521 | 20230912 | 121000 | 62691879750 | 49050 | 49100 | 49100 | 49050 | 591 |
| 522 | 20230912 | 120900 | 62662879800 | 49050 | 49100 | 49200 | 49050 | 1348 |
| 523 | 20230912 | 120800 | 62596654900 | 49200 | 48950 | 49200 | 48950 | 1476 |
| 524 | 20230912 | 120700 | 62524146250 | 48950 | 48900 | 49050 | 48900 | 904 |
| 525 | 20230912 | 120600 | 62479904850 | 48900 | 49050 | 49050 | 48900 | 4863 |
| 526 | 20230912 | 120500 | 62241907300 | 49000 | 49050 | 49100 | 49000 | 4212 |
| 527 | 20230912 | 120400 | 62035493150 | 49050 | 49100 | 49150 | 49000 | 3439 |
| 528 | 20230912 | 120300 | 61866772400 | 49100 | 49200 | 49200 | 49100 | 1929 |
| 529 | 20230912 | 120200 | 61772009350 | 49150 | 49300 | 49300 | 49150 | 2899 |
| 530 | 20230912 | 120100 | 61629305400 | 49300 | 49300 | 49400 | 49200 | 5394 |
| 531 | 20230912 | 120000 | 61363237950 | 49300 | 49200 | 49300 | 49200 | 1350 |
| 532 | 20230912 | 115900 | 61296732350 | 49200 | 49200 | 49300 | 49100 | 1538 |
| 533 | 20230912 | 115800 | 61221015350 | 49100 | 49100 | 49200 | 49000 | 3173 |
| 534 | 20230912 | 115700 | 61065320400 | 49100 | 49150 | 49150 | 49050 | 2282 |
| 535 | 20230912 | 115600 | 60953276050 | 49100 | 49200 | 49250 | 49100 | 2881 |
| 536 | 20230912 | 115500 | 60811633050 | 49200 | 49250 | 49250 | 49200 | 1484 |
| 537 | 20230912 | 115400 | 60738573250 | 49250 | 49200 | 49250 | 49150 | 1510 |
| 538 | 20230912 | 115300 | 60664241450 | 49200 | 49200 | 49250 | 49150 | 1075 |
| 539 | 20230912 | 115200 | 60611351100 | 49200 | 49100 | 49250 | 49050 | 1350 |
| 540 | 20230912 | 115100 | 60545029650 | 49100 | 49100 | 49200 | 49050 | 3793 |
| 541 | 20230912 | 115000 | 60358621850 | 49150 | 49200 | 49200 | 49000 | 5265 |
| 542 | 20230912 | 114900 | 60100101200 | 49150 | 49250 | 49250 | 49100 | 8329 |
| 543 | 20230912 | 114800 | 59690414000 | 49250 | 49400 | 49450 | 49100 | 10100 |
| 544 | 20230912 | 114700 | 59193045800 | 49450 | 49500 | 49600 | 49350 | 15082 |
| 545 | 20230912 | 114600 | 58446381750 | 49400 | 49500 | 49550 | 49300 | 19833 |
| 546 | 20230912 | 114500 | 57464893050 | 49450 | 49250 | 49500 | 49100 | 25745 |
| 547 | 20230912 | 114400 | 56194065750 | 49250 | 49150 | 49250 | 49100 | 6904 |
| 548 | 20230912 | 114300 | 55854377450 | 49150 | 49100 | 49200 | 49050 | 4120 |
| 549 | 20230912 | 114200 | 55651917600 | 49100 | 48950 | 49150 | 48950 | 2959 |
| 550 | 20230912 | 114100 | 55506757900 | 48850 | 48750 | 49050 | 48750 | 1591 |
| 551 | 20230912 | 114000 | 55428874250 | 48800 | 48700 | 48850 | 48600 | 3117 |
| 552 | 20230912 | 113900 | 55277096800 | 48700 | 48800 | 48850 | 48700 | 1591 |
| 553 | 20230912 | 113800 | 55199536450 | 48850 | 48750 | 48850 | 48750 | 925 |
| 554 | 20230912 | 113700 | 55154416350 | 48750 | 48700 | 48850 | 48700 | 640 |
| 555 | 20230912 | 113600 | 55123220300 | 48700 | 49000 | 49000 | 48650 | 3146 |
| 556 | 20230912 | 113500 | 54969770000 | 48950 | 49050 | 49100 | 48950 | 1887 |
| 557 | 20230912 | 113400 | 54877263600 | 49050 | 49000 | 49150 | 49000 | 3363 |
| 558 | 20230912 | 113300 | 54712168250 | 49000 | 48800 | 49050 | 48800 | 6486 |
| 559 | 20230912 | 113200 | 54394623200 | 48850 | 48850 | 48900 | 48800 | 1793 |
| 560 | 20230912 | 113100 | 54307006500 | 48900 | 48950 | 48950 | 48750 | 2111 |
| 561 | 20230912 | 113000 | 54203992700 | 48850 | 48700 | 48950 | 48700 | 2509 |
| 562 | 20230912 | 112900 | 54081390450 | 48700 | 48650 | 48750 | 48600 | 909 |
| 563 | 20230912 | 112800 | 54037172100 | 48650 | 48600 | 48700 | 48550 | 2639 |
| 564 | 20230912 | 112700 | 53908904950 | 48600 | 48850 | 48850 | 48600 | 4491 |
| 565 | 20230912 | 112600 | 53690220950 | 48800 | 48750 | 48850 | 48750 | 493 |
| 566 | 20230912 | 112500 | 53666169600 | 48750 | 48750 | 48850 | 48750 | 1139 |
| 567 | 20230912 | 112400 | 53610583450 | 48700 | 48850 | 48850 | 48700 | 1165 |
| 568 | 20230912 | 112300 | 53553818900 | 48850 | 48750 | 48900 | 48650 | 7027 |
| 569 | 20230912 | 112200 | 53211059550 | 48750 | 48850 | 48900 | 48600 | 10128 |
| 570 | 20230912 | 112100 | 52717723300 | 48850 | 48950 | 49000 | 48850 | 4814 |
| 571 | 20230912 | 112000 | 52482339400 | 48950 | 49050 | 49100 | 48950 | 5855 |
| 572 | 20230912 | 111900 | 52195428700 | 49050 | 49150 | 49200 | 49050 | 4029 |
| 573 | 20230912 | 111800 | 51997567600 | 49100 | 49200 | 49250 | 49100 | 8604 |
| 574 | 20230912 | 111700 | 51574557700 | 49200 | 49150 | 49300 | 49100 | 7719 |
| 575 | 20230912 | 111600 | 51194924100 | 49100 | 49350 | 49500 | 49100 | 24605 |
| 576 | 20230912 | 111500 | 49981629400 | 49400 | 49250 | 49500 | 49200 | 49832 |
| 577 | 20230912 | 111400 | 47518641850 | 49250 | 48950 | 49400 | 48950 | 38098 |
| 578 | 20230912 | 111300 | 45643749950 | 48950 | 49000 | 49000 | 48900 | 1178 |
| 579 | 20230912 | 111200 | 45586067650 | 49000 | 49050 | 49100 | 48950 | 2634 |
| 580 | 20230912 | 111100 | 45456886750 | 49050 | 48950 | 49100 | 48950 | 11524 |
| 581 | 20230912 | 111000 | 44891772350 | 48950 | 48750 | 49000 | 48700 | 6974 |
| 582 | 20230912 | 110900 | 44550826850 | 48700 | 48750 | 48800 | 48600 | 1746 |
| 583 | 20230912 | 110800 | 44465819500 | 48750 | 48700 | 48800 | 48700 | 1491 |
| 584 | 20230912 | 110700 | 44393123100 | 48700 | 48450 | 48700 | 48450 | 1700 |
| 585 | 20230912 | 110600 | 44310425550 | 48550 | 48500 | 48600 | 48400 | 1706 |
| 586 | 20230912 | 110500 | 44227729000 | 48450 | 48450 | 48550 | 48400 | 3519 |
| 587 | 20230912 | 110400 | 44057112350 | 48450 | 48550 | 48600 | 48450 | 3425 |
| 588 | 20230912 | 110300 | 43890991850 | 48550 | 48650 | 48650 | 48550 | 1072 |
| 589 | 20230912 | 110200 | 43838889500 | 48650 | 48650 | 48700 | 48600 | 844 |
| 590 | 20230912 | 110100 | 43797826300 | 48650 | 48600 | 48650 | 48600 | 1077 |
| 591 | 20230912 | 110000 | 43745462000 | 48600 | 48600 | 48700 | 48600 | 1030 |
| 592 | 20230912 | 105900 | 43695387400 | 48700 | 48600 | 48700 | 48600 | 724 |
| 593 | 20230912 | 105800 | 43660171150 | 48650 | 48650 | 48750 | 48600 | 812 |
| 594 | 20230912 | 105700 | 43620670350 | 48700 | 48650 | 48850 | 48600 | 519 |
| 595 | 20230912 | 105600 | 43595407300 | 48650 | 48550 | 48900 | 48500 | 1984 |
| 596 | 20230912 | 105500 | 43498798750 | 48500 | 48650 | 48650 | 48500 | 3835 |
| 597 | 20230912 | 105400 | 43312638850 | 48650 | 48800 | 48800 | 48650 | 2216 |
| 598 | 20230912 | 105300 | 43204707300 | 48750 | 48700 | 48800 | 48700 | 611 |
| 599 | 20230912 | 105200 | 43174929100 | 48700 | 48750 | 48850 | 48700 | 703 |
| 600 | 20230912 | 105100 | 43140661100 | 48750 | 48950 | 49000 | 48700 | 2359 |
| 601 | 20230912 | 105000 | 43025452300 | 49000 | 48950 | 49000 | 48900 | 1570 |
| 602 | 20230912 | 104900 | 42948604150 | 48800 | 48950 | 49000 | 48800 | 1674 |
| 603 | 20230912 | 104800 | 42866728450 | 49000 | 49100 | 49150 | 48950 | 6102 |
| 604 | 20230912 | 104700 | 42567388550 | 49100 | 48850 | 49100 | 48850 | 12193 |
| 605 | 20230912 | 104600 | 41969452200 | 48850 | 48850 | 48900 | 48800 | 1072 |
| 606 | 20230912 | 104500 | 41917100800 | 48900 | 48800 | 48900 | 48700 | 1846 |
| 607 | 20230912 | 104400 | 41827000000 | 48800 | 48800 | 48850 | 48700 | 632 |
| 608 | 20230912 | 104300 | 41796188550 | 48750 | 48850 | 48900 | 48700 | 1232 |
| 609 | 20230912 | 104200 | 41736086050 | 48850 | 48850 | 48900 | 48800 | 1950 |
| 610 | 20230912 | 104100 | 41640851050 | 48850 | 48800 | 48850 | 48750 | 1081 |
| 611 | 20230912 | 104000 | 41588098550 | 48850 | 49000 | 49000 | 48700 | 2175 |
| 612 | 20230912 | 103900 | 41481913450 | 48900 | 49100 | 49150 | 48900 | 4301 |
| 613 | 20230912 | 103800 | 41271171100 | 49100 | 48900 | 49150 | 48850 | 19630 |
| 614 | 20230912 | 103700 | 40308689950 | 48950 | 48550 | 48950 | 48500 | 4632 |
| 615 | 20230912 | 103600 | 40082866800 | 48550 | 48600 | 48700 | 48550 | 1062 |
| 616 | 20230912 | 103500 | 40031242150 | 48600 | 48650 | 48700 | 48600 | 1222 |
| 617 | 20230912 | 103400 | 39971749600 | 48700 | 48450 | 48750 | 48450 | 1805 |
| 618 | 20230912 | 103300 | 39883863900 | 48450 | 48400 | 48450 | 48350 | 1396 |
| 619 | 20230912 | 103200 | 39816274450 | 48400 | 48350 | 48400 | 48350 | 673 |
| 620 | 20230912 | 103100 | 39783717950 | 48350 | 48350 | 48450 | 48300 | 3264 |
| 621 | 20230912 | 103000 | 39625928100 | 48350 | 48450 | 48450 | 48300 | 3491 |
| 622 | 20230912 | 102900 | 39457175300 | 48400 | 48450 | 48750 | 48400 | 2862 |
| 623 | 20230912 | 102800 | 39318458300 | 48400 | 48500 | 48550 | 48350 | 4108 |
| 624 | 20230912 | 102700 | 39119469800 | 48550 | 48650 | 48650 | 48500 | 2963 |
| 625 | 20230912 | 102600 | 38975684400 | 48650 | 48900 | 48900 | 48600 | 3007 |
| 626 | 20230912 | 102500 | 38829206750 | 48900 | 48900 | 48950 | 48850 | 2391 |
| 627 | 20230912 | 102400 | 38712324500 | 48900 | 48950 | 49000 | 48850 | 3500 |
| 628 | 20230912 | 102300 | 38541167900 | 48950 | 49000 | 49050 | 48950 | 3512 |
| 629 | 20230912 | 102200 | 38369098550 | 49000 | 48950 | 49050 | 48850 | 5159 |
| 630 | 20230912 | 102100 | 38116441250 | 48950 | 48950 | 49000 | 48750 | 5003 |
| 631 | 20230912 | 102000 | 37871618850 | 48900 | 48750 | 49000 | 48750 | 6915 |
| 632 | 20230912 | 101900 | 37533308550 | 48800 | 48600 | 48800 | 48600 | 2078 |
| 633 | 20230912 | 101800 | 37432101750 | 48600 | 48600 | 48650 | 48500 | 978 |
| 634 | 20230912 | 101700 | 37384578450 | 48600 | 48400 | 48700 | 48350 | 4173 |
| 635 | 20230912 | 101600 | 37182118900 | 48350 | 48300 | 48400 | 48200 | 7731 |
| 636 | 20230912 | 101500 | 36808767900 | 48300 | 48550 | 48550 | 48300 | 6031 |
| 637 | 20230912 | 101400 | 36517014950 | 48550 | 48500 | 48600 | 48400 | 3191 |
| 638 | 20230912 | 101300 | 36362228200 | 48500 | 49150 | 49150 | 48400 | 13903 |
| 639 | 20230912 | 101200 | 35684240500 | 49150 | 49100 | 49150 | 49000 | 8149 |
| 640 | 20230912 | 101100 | 35284231100 | 49100 | 48900 | 49100 | 48850 | 7757 |
| 641 | 20230912 | 101000 | 34904384400 | 48850 | 48900 | 48900 | 48800 | 4739 |
| 642 | 20230912 | 100900 | 34672842200 | 48850 | 49050 | 49100 | 48850 | 5941 |
| 643 | 20230912 | 100800 | 34382037350 | 49050 | 48850 | 49150 | 48800 | 22003 |
| 644 | 20230912 | 100700 | 33303990750 | 48850 | 48700 | 48850 | 48700 | 2050 |
| 645 | 20230912 | 100600 | 33203953200 | 48700 | 48650 | 48800 | 48650 | 2051 |
| 646 | 20230912 | 100500 | 33104044500 | 48650 | 48600 | 48700 | 48550 | 1395 |
| 647 | 20230912 | 100400 | 33036239200 | 48600 | 48750 | 48850 | 48600 | 3139 |
| 648 | 20230912 | 100300 | 32883191400 | 48750 | 48650 | 48750 | 48600 | 3791 |
| 649 | 20230912 | 100200 | 32698670550 | 48650 | 48750 | 48750 | 48600 | 3780 |
| 650 | 20230912 | 100100 | 32514637950 | 48750 | 48900 | 48900 | 48600 | 6966 |
| 651 | 20230912 | 100000 | 32174905950 | 48900 | 48750 | 49000 | 48700 | 12640 |
| 652 | 20230912 | 095900 | 31556825700 | 48750 | 48600 | 48800 | 48600 | 7075 |
| 653 | 20230912 | 095800 | 31212081650 | 48500 | 48550 | 48650 | 48500 | 4811 |
| 654 | 20230912 | 095700 | 30978520650 | 48450 | 48450 | 48550 | 48350 | 4165 |
| 655 | 20230912 | 095600 | 30776620400 | 48400 | 48250 | 48400 | 48250 | 2389 |
| 656 | 20230912 | 095500 | 30661221200 | 48250 | 48200 | 48250 | 48200 | 1607 |
| 657 | 20230912 | 095400 | 30583733150 | 48200 | 48050 | 48200 | 48050 | 3235 |
| 658 | 20230912 | 095300 | 30428009800 | 48050 | 48100 | 48150 | 48050 | 5416 |
| 659 | 20230912 | 095200 | 30167603400 | 48150 | 48200 | 48250 | 48100 | 4562 |
| 660 | 20230912 | 095100 | 29947941000 | 48200 | 48450 | 48500 | 48200 | 7361 |
| 661 | 20230912 | 095000 | 29592373150 | 48450 | 48550 | 48600 | 48450 | 2274 |
| 662 | 20230912 | 094900 | 29481974150 | 48550 | 48450 | 48550 | 48250 | 9086 |
| 663 | 20230912 | 094800 | 29042478700 | 48450 | 48550 | 48600 | 48450 | 3126 |
| 664 | 20230912 | 094700 | 28890741400 | 48550 | 48550 | 48700 | 48450 | 3912 |
| 665 | 20230912 | 094600 | 28700739700 | 48450 | 48900 | 49050 | 48300 | 28486 |
| 666 | 20230912 | 094500 | 27311244300 | 48950 | 48600 | 48950 | 48400 | 25553 |
| 667 | 20230912 | 094400 | 26066193150 | 48600 | 48650 | 48650 | 48550 | 6945 |
| 668 | 20230912 | 094300 | 25728701650 | 48650 | 48300 | 48650 | 48300 | 10347 |
| 669 | 20230912 | 094200 | 25226850500 | 48300 | 48350 | 48400 | 48050 | 6131 |
| 670 | 20230912 | 094100 | 24931287650 | 48400 | 48250 | 48400 | 47800 | 20666 |
| 671 | 20230912 | 094000 | 23938707400 | 48350 | 48300 | 48650 | 48200 | 11643 |
| 672 | 20230912 | 093900 | 23374398400 | 48250 | 48600 | 48600 | 48200 | 13348 |
| 673 | 20230912 | 093800 | 22728833500 | 48600 | 48650 | 48700 | 48400 | 13438 |
| 674 | 20230912 | 093700 | 22076750200 | 48550 | 48650 | 49050 | 48450 | 32768 |
| 675 | 20230912 | 093600 | 20480142300 | 48650 | 49100 | 49100 | 48550 | 31738 |
| 676 | 20230912 | 093500 | 18928642050 | 49100 | 47900 | 49400 | 47850 | 101639 |
| 677 | 20230912 | 093400 | 13977594850 | 47900 | 47550 | 47900 | 47550 | 5011 |
| 678 | 20230912 | 093300 | 13738222150 | 47600 | 47600 | 47650 | 47550 | 1271 |
| 679 | 20230912 | 093200 | 13677708900 | 47700 | 47300 | 47700 | 47300 | 3345 |
| 680 | 20230912 | 093100 | 13518934400 | 47300 | 47500 | 47500 | 47300 | 3696 |
| 681 | 20230912 | 093000 | 13343864950 | 47500 | 47300 | 47500 | 47250 | 2185 |
| 682 | 20230912 | 092900 | 13240279900 | 47250 | 47500 | 47500 | 47200 | 6537 |
| 683 | 20230912 | 092800 | 12930999750 | 47500 | 47750 | 47750 | 47450 | 3634 |
| 684 | 20230912 | 092700 | 12757968000 | 47750 | 47800 | 47850 | 47700 | 2720 |
| 685 | 20230912 | 092600 | 12628061700 | 47850 | 47950 | 48000 | 47750 | 4908 |
| 686 | 20230912 | 092500 | 12392930400 | 47950 | 47800 | 48000 | 47800 | 10738 |
| 687 | 20230912 | 092400 | 11878323750 | 47800 | 47700 | 47850 | 47650 | 7909 |
| 688 | 20230912 | 092300 | 11500695650 | 47700 | 47350 | 47750 | 47350 | 4252 |
| 689 | 20230912 | 092200 | 11298397400 | 47350 | 47450 | 47550 | 47350 | 1640 |
| 690 | 20230912 | 092100 | 11220583500 | 47550 | 47350 | 47550 | 47200 | 7617 |
| 691 | 20230912 | 092000 | 10860274850 | 47350 | 47550 | 47550 | 47350 | 5244 |
| 692 | 20230912 | 091900 | 10611845650 | 47400 | 47750 | 47750 | 47400 | 5148 |
| 693 | 20230912 | 091800 | 10367023700 | 47700 | 47600 | 47800 | 47550 | 3964 |
| 694 | 20230912 | 091700 | 10178015200 | 47600 | 47500 | 47600 | 47500 | 2666 |
| 695 | 20230912 | 091600 | 10051319150 | 47500 | 47750 | 47850 | 47500 | 9743 |
| 696 | 20230912 | 091500 | 9586922650 | 47700 | 48300 | 48300 | 47650 | 15393 |
| 697 | 20230912 | 091400 | 8849334950 | 48250 | 48300 | 48350 | 48050 | 21377 |
| 698 | 20230912 | 091300 | 7818024350 | 48300 | 48100 | 48300 | 48000 | 10380 |
| 699 | 20230912 | 091200 | 7317950900 | 48250 | 48000 | 48400 | 47950 | 22528 |
| 700 | 20230912 | 091100 | 6231801250 | 48000 | 47300 | 48000 | 47300 | 35129 |
| 701 | 20230912 | 091000 | 4553548250 | 47350 | 47500 | 47500 | 47300 | 5552 |
| 702 | 20230912 | 090900 | 4290505700 | 47500 | 47600 | 47600 | 47500 | 3340 |
| 703 | 20230912 | 090800 | 4131710650 | 47550 | 47500 | 47650 | 47450 | 7419 |
| 704 | 20230912 | 090700 | 3778918800 | 47550 | 47600 | 47700 | 47450 | 11341 |
| 705 | 20230912 | 090600 | 3239273400 | 47600 | 47100 | 47650 | 47050 | 16805 |
| 706 | 20230912 | 090500 | 2442070950 | 47100 | 46650 | 47100 | 46650 | 7642 |
| 707 | 20230912 | 090400 | 2084251650 | 46700 | 46950 | 46950 | 46650 | 4366 |
| 708 | 20230912 | 090300 | 1879864250 | 46950 | 46700 | 47000 | 46700 | 3627 |
| 709 | 20230912 | 090200 | 1709936800 | 46750 | 46800 | 46900 | 46700 | 4504 |
| 710 | 20230912 | 090100 | 1499143400 | 46800 | 47250 | 47300 | 46800 | 9832 |
| 711 | 20230912 | 090000 | 1035625000 | 47250 | 47250 | 47300 | 46950 | 21928 |