38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 204300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 3 | 20230906 | 204200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230906 | 204100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230906 | 204000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230906 | 203900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230906 | 203800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230906 | 203700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230906 | 203600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230906 | 203500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230906 | 203400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230906 | 203300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230906 | 203200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230906 | 203100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230906 | 203000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230906 | 202900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230906 | 202800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230906 | 202700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230906 | 202600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230906 | 202500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230906 | 202400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230906 | 202300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230906 | 202200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230906 | 202100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230906 | 202000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230906 | 201900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230906 | 201800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230906 | 201700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230906 | 201600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230906 | 201500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230906 | 201400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230906 | 201300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 33 | 20230906 | 201200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230906 | 201100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230906 | 201000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230906 | 200900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230906 | 200800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230906 | 200700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230906 | 200600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230906 | 200500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230906 | 200400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230906 | 200300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230906 | 200200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230906 | 200100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230906 | 200000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230906 | 195900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230906 | 195800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230906 | 195700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230906 | 195600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230906 | 195500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230906 | 195400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230906 | 195300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230906 | 195200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230906 | 195100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230906 | 195000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230906 | 194900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230906 | 194800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230906 | 194700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230906 | 194600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230906 | 194500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230906 | 194400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230906 | 194300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 63 | 20230906 | 194200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230906 | 194100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230906 | 194000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230906 | 193900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230906 | 193800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230906 | 193700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230906 | 193600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230906 | 193500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230906 | 193400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230906 | 193300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230906 | 193200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230906 | 193100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230906 | 193000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230906 | 192900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230906 | 192800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230906 | 192700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230906 | 192600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230906 | 192500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230906 | 192400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230906 | 192300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230906 | 192200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230906 | 192100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230906 | 192000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230906 | 191900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230906 | 191800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230906 | 191700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230906 | 191600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230906 | 191500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230906 | 191400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230906 | 191300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 93 | 20230906 | 191200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230906 | 191100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230906 | 191000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230906 | 190900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230906 | 190800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230906 | 190700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230906 | 190600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230906 | 190500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230906 | 190400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230906 | 190300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230906 | 190200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230906 | 190100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230906 | 190000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230906 | 185900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230906 | 185800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230906 | 185700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230906 | 185600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230906 | 185500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230906 | 185400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230906 | 185300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230906 | 185200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230906 | 185100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230906 | 185000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230906 | 184900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230906 | 184800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230906 | 184700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230906 | 184600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230906 | 184500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230906 | 184400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230906 | 184300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 123 | 20230906 | 184200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230906 | 184100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230906 | 184000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230906 | 183900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230906 | 183800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230906 | 183700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230906 | 183600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230906 | 183500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230906 | 183400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230906 | 183300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230906 | 183200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230906 | 183100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230906 | 183000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230906 | 182900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230906 | 182800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230906 | 182700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230906 | 182600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230906 | 182500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230906 | 182400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230906 | 182300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230906 | 182200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230906 | 182100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230906 | 182000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230906 | 181900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230906 | 181800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230906 | 181700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230906 | 181600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230906 | 181500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230906 | 181400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230906 | 181300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 153 | 20230906 | 181200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230906 | 181100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230906 | 181000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230906 | 180900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230906 | 180800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230906 | 180700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230906 | 180600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230906 | 180500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230906 | 180400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230906 | 180300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230906 | 180200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230906 | 180100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230906 | 180000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230906 | 175900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230906 | 175800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230906 | 175700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230906 | 175600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230906 | 175500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230906 | 175400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230906 | 175300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230906 | 175200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230906 | 175100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230906 | 175000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230906 | 174900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230906 | 174800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230906 | 174700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230906 | 174600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230906 | 174500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230906 | 174400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230906 | 174300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 183 | 20230906 | 174200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230906 | 174100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230906 | 174000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230906 | 173900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230906 | 173800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230906 | 173700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230906 | 173600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230906 | 173500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230906 | 173400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230906 | 173300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230906 | 173200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230906 | 173100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230906 | 173000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230906 | 172900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230906 | 172800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230906 | 172700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230906 | 172600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230906 | 172500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230906 | 172400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230906 | 172300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230906 | 172200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230906 | 172100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230906 | 172000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230906 | 171900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230906 | 171800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230906 | 171700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230906 | 171600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20230906 | 171500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20230906 | 171400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20230906 | 171300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 213 | 20230906 | 171200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20230906 | 171100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20230906 | 171000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20230906 | 170900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20230906 | 170800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20230906 | 170700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20230906 | 170600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20230906 | 170500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20230906 | 170400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20230906 | 170300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20230906 | 170200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20230906 | 170100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20230906 | 170000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20230906 | 165900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20230906 | 165800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20230906 | 165700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20230906 | 165600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20230906 | 165500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20230906 | 165400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20230906 | 165300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20230906 | 165200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20230906 | 165100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20230906 | 165000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20230906 | 164900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20230906 | 164800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20230906 | 164700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20230906 | 164600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20230906 | 164500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20230906 | 164400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20230906 | 164300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 243 | 20230906 | 164200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20230906 | 164100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20230906 | 164000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20230906 | 163900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20230906 | 163800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20230906 | 163700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20230906 | 163600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20230906 | 163500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20230906 | 163400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20230906 | 163300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20230906 | 163200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20230906 | 163100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20230906 | 163000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20230906 | 162900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20230906 | 162800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20230906 | 162700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20230906 | 162600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20230906 | 162500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20230906 | 162400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20230906 | 162300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20230906 | 162200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20230906 | 162100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20230906 | 162000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20230906 | 161900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20230906 | 161800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20230906 | 161700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20230906 | 161600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20230906 | 161500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20230906 | 161400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20230906 | 161300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 273 | 20230906 | 161200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20230906 | 161100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20230906 | 161000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 276 | 20230906 | 160900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 277 | 20230906 | 160800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 278 | 20230906 | 160700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 279 | 20230906 | 160600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 280 | 20230906 | 160500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 281 | 20230906 | 160400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 282 | 20230906 | 160300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 283 | 20230906 | 160200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 284 | 20230906 | 160100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20230906 | 160000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20230906 | 155900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20230906 | 155800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20230906 | 155700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20230906 | 155600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20230906 | 155500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20230906 | 155400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 292 | 20230906 | 155300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20230906 | 155200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20230906 | 155100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 295 | 20230906 | 155000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 296 | 20230906 | 154900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 297 | 20230906 | 154800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 298 | 20230906 | 154700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 299 | 20230906 | 154600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 300 | 20230906 | 154500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 301 | 20230906 | 154400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 302 | 20230906 | 154300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 303 | 20230906 | 154200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 304 | 20230906 | 154100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 305 | 20230906 | 154000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 306 | 20230906 | 153900 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 307 | 20230906 | 153800 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 308 | 20230906 | 153700 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 309 | 20230906 | 153600 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 310 | 20230906 | 153500 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 311 | 20230906 | 153400 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 312 | 20230906 | 153300 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 313 | 20230906 | 153200 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 314 | 20230906 | 153100 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 315 | 20230906 | 153000 | 41495599200 | 41950 | 41950 | 41950 | 41950 | 15250 |
| 316 | 20230906 | 152900 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 317 | 20230906 | 152800 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 318 | 20230906 | 152700 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 319 | 20230906 | 152600 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 320 | 20230906 | 152500 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 321 | 20230906 | 152400 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 322 | 20230906 | 152300 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 323 | 20230906 | 152200 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 324 | 20230906 | 152100 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 325 | 20230906 | 152000 | 40855861700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 326 | 20230906 | 151900 | 40855861700 | 42050 | 41850 | 42100 | 41800 | 10534 |
| 327 | 20230906 | 151800 | 40413572650 | 41800 | 41800 | 41850 | 41800 | 1756 |
| 328 | 20230906 | 151700 | 40340165600 | 41800 | 41850 | 41850 | 41750 | 1893 |
| 329 | 20230906 | 151600 | 40261005750 | 41750 | 41850 | 41850 | 41750 | 2598 |
| 330 | 20230906 | 151500 | 40152377550 | 41800 | 41850 | 41900 | 41800 | 4614 |
| 331 | 20230906 | 151400 | 39959340150 | 41850 | 41950 | 41950 | 41850 | 1866 |
| 332 | 20230906 | 151300 | 39881163400 | 41950 | 41900 | 41950 | 41900 | 2104 |
| 333 | 20230906 | 151200 | 39792981600 | 41950 | 41900 | 41950 | 41850 | 2288 |
| 334 | 20230906 | 151100 | 39697114100 | 41900 | 41900 | 41950 | 41800 | 3141 |
| 335 | 20230906 | 151000 | 39565551900 | 41900 | 41900 | 41900 | 41800 | 2880 |
| 336 | 20230906 | 150900 | 39445039800 | 41850 | 41950 | 41950 | 41850 | 1364 |
| 337 | 20230906 | 150800 | 39387905300 | 41900 | 41800 | 41950 | 41800 | 2553 |
| 338 | 20230906 | 150700 | 39281024050 | 41800 | 41700 | 41800 | 41700 | 2402 |
| 339 | 20230906 | 150600 | 39180759400 | 41650 | 41750 | 41750 | 41650 | 1928 |
| 340 | 20230906 | 150500 | 39100367200 | 41750 | 41750 | 41750 | 41650 | 1693 |
| 341 | 20230906 | 150400 | 39029785550 | 41700 | 41750 | 41800 | 41650 | 1124 |
| 342 | 20230906 | 150300 | 38982917050 | 41800 | 41650 | 41800 | 41650 | 1677 |
| 343 | 20230906 | 150200 | 38912989000 | 41700 | 41700 | 41750 | 41650 | 2183 |
| 344 | 20230906 | 150100 | 38821965150 | 41700 | 41700 | 41750 | 41650 | 810 |
| 345 | 20230906 | 150000 | 38788190200 | 41700 | 41650 | 41750 | 41650 | 511 |
| 346 | 20230906 | 145900 | 38766886650 | 41650 | 41700 | 41700 | 41650 | 958 |
| 347 | 20230906 | 145800 | 38726957450 | 41750 | 41600 | 41800 | 41600 | 2470 |
| 348 | 20230906 | 145700 | 38624097600 | 41550 | 41500 | 41600 | 41400 | 4816 |
| 349 | 20230906 | 145600 | 38424258000 | 41450 | 41600 | 41600 | 41350 | 8671 |
| 350 | 20230906 | 145500 | 38064773300 | 41600 | 41650 | 41700 | 41600 | 1165 |
| 351 | 20230906 | 145400 | 38016255250 | 41650 | 41700 | 41800 | 41650 | 881 |
| 352 | 20230906 | 145300 | 37979520400 | 41700 | 41600 | 41750 | 41550 | 2565 |
| 353 | 20230906 | 145200 | 37872697600 | 41650 | 41700 | 41700 | 41500 | 6664 |
| 354 | 20230906 | 145100 | 37595475400 | 41650 | 41850 | 41900 | 41650 | 4195 |
| 355 | 20230906 | 145000 | 37420331600 | 41850 | 42050 | 42050 | 41850 | 4456 |
| 356 | 20230906 | 144900 | 37233377300 | 42050 | 42050 | 42100 | 42000 | 1160 |
| 357 | 20230906 | 144800 | 37184612700 | 42050 | 42050 | 42050 | 42000 | 787 |
| 358 | 20230906 | 144700 | 37151537900 | 42000 | 42050 | 42100 | 42000 | 616 |
| 359 | 20230906 | 144600 | 37125635950 | 42000 | 42050 | 42150 | 42000 | 868 |
| 360 | 20230906 | 144500 | 37089138950 | 42050 | 42150 | 42150 | 42050 | 706 |
| 361 | 20230906 | 144400 | 37059420150 | 42100 | 42050 | 42150 | 42050 | 2785 |
| 362 | 20230906 | 144300 | 36942099850 | 42000 | 42000 | 42050 | 41800 | 2905 |
| 363 | 20230906 | 144200 | 36820297150 | 41950 | 42000 | 42050 | 41900 | 2053 |
| 364 | 20230906 | 144100 | 36734183300 | 42000 | 42050 | 42050 | 41950 | 1308 |
| 365 | 20230906 | 144000 | 36679225850 | 42050 | 42050 | 42100 | 42000 | 1960 |
| 366 | 20230906 | 143900 | 36596819600 | 42050 | 42100 | 42100 | 42050 | 902 |
| 367 | 20230906 | 143800 | 36558859600 | 42100 | 42200 | 42200 | 42050 | 1607 |
| 368 | 20230906 | 143700 | 36491223300 | 42200 | 42100 | 42200 | 42050 | 737 |
| 369 | 20230906 | 143600 | 36460142600 | 42050 | 42200 | 42200 | 42000 | 2373 |
| 370 | 20230906 | 143500 | 36360269550 | 42200 | 42200 | 42250 | 42200 | 1267 |
| 371 | 20230906 | 143400 | 36306767900 | 42250 | 42300 | 42300 | 42200 | 1835 |
| 372 | 20230906 | 143300 | 36229268400 | 42200 | 42300 | 42350 | 42200 | 4300 |
| 373 | 20230906 | 143200 | 36047358250 | 42300 | 42050 | 42350 | 42000 | 10080 |
| 374 | 20230906 | 143100 | 35621898600 | 42000 | 41950 | 42000 | 41850 | 2199 |
| 375 | 20230906 | 143000 | 35529656800 | 42000 | 42000 | 42050 | 41950 | 1708 |
| 376 | 20230906 | 142900 | 35457881150 | 42000 | 42000 | 42050 | 41950 | 1087 |
| 377 | 20230906 | 142800 | 35412227850 | 42050 | 42050 | 42100 | 41950 | 667 |
| 378 | 20230906 | 142700 | 35384211000 | 42000 | 42100 | 42100 | 42000 | 1695 |
| 379 | 20230906 | 142600 | 35312911950 | 42100 | 42150 | 42200 | 42100 | 1009 |
| 380 | 20230906 | 142500 | 35270411050 | 42150 | 42200 | 42200 | 42100 | 2172 |
| 381 | 20230906 | 142400 | 35178805800 | 42200 | 42000 | 42250 | 42000 | 4676 |
| 382 | 20230906 | 142300 | 34981590200 | 41950 | 41950 | 42000 | 41900 | 1826 |
| 383 | 20230906 | 142200 | 34904935450 | 41950 | 41950 | 41950 | 41950 | 539 |
| 384 | 20230906 | 142100 | 34882324400 | 41950 | 41850 | 42000 | 41850 | 5614 |
| 385 | 20230906 | 142000 | 34647064550 | 41850 | 41900 | 41900 | 41800 | 637 |
| 386 | 20230906 | 141900 | 34620396600 | 41800 | 41800 | 41850 | 41750 | 863 |
| 387 | 20230906 | 141800 | 34584299600 | 41750 | 41700 | 41800 | 41700 | 633 |
| 388 | 20230906 | 141700 | 34557861500 | 41750 | 41600 | 41750 | 41600 | 387 |
| 389 | 20230906 | 141600 | 34541734500 | 41600 | 41550 | 41700 | 41500 | 1163 |
| 390 | 20230906 | 141500 | 34493415950 | 41550 | 41600 | 41650 | 41550 | 2377 |
| 391 | 20230906 | 141400 | 34394607150 | 41600 | 41650 | 41700 | 41600 | 1019 |
| 392 | 20230906 | 141300 | 34352187950 | 41650 | 41600 | 41650 | 41600 | 1086 |
| 393 | 20230906 | 141200 | 34306996600 | 41600 | 41700 | 41700 | 41600 | 589 |
| 394 | 20230906 | 141100 | 34282465150 | 41700 | 41700 | 41700 | 41600 | 765 |
| 395 | 20230906 | 141000 | 34250601000 | 41700 | 41700 | 41750 | 41550 | 1742 |
| 396 | 20230906 | 140900 | 34178060450 | 41700 | 41650 | 41700 | 41550 | 1915 |
| 397 | 20230906 | 140800 | 34098429050 | 41650 | 41650 | 41650 | 41600 | 3258 |
| 398 | 20230906 | 140700 | 33962878700 | 41600 | 41650 | 41850 | 41600 | 3627 |
| 399 | 20230906 | 140600 | 33811927450 | 41600 | 41750 | 41850 | 41600 | 3149 |
| 400 | 20230906 | 140500 | 33680680850 | 41750 | 41800 | 41850 | 41700 | 1103 |
| 401 | 20230906 | 140400 | 33634641900 | 41750 | 41850 | 41900 | 41750 | 704 |
| 402 | 20230906 | 140300 | 33605213800 | 41850 | 41900 | 41900 | 41850 | 344 |
| 403 | 20230906 | 140200 | 33590811900 | 41900 | 41700 | 41950 | 41700 | 1132 |
| 404 | 20230906 | 140100 | 33543430000 | 41700 | 41750 | 41750 | 41700 | 711 |
| 405 | 20230906 | 140000 | 33513747700 | 41750 | 41800 | 41850 | 41750 | 1821 |
| 406 | 20230906 | 135900 | 33437675450 | 41800 | 41800 | 41850 | 41800 | 683 |
| 407 | 20230906 | 135800 | 33409119050 | 41750 | 41900 | 41950 | 41750 | 1799 |
| 408 | 20230906 | 135700 | 33333815700 | 41900 | 41850 | 41900 | 41800 | 514 |
| 409 | 20230906 | 135600 | 33312317050 | 41800 | 41850 | 41900 | 41800 | 341 |
| 410 | 20230906 | 135500 | 33298048950 | 41850 | 41850 | 41900 | 41850 | 111 |
| 411 | 20230906 | 135400 | 33293403550 | 41850 | 41750 | 41900 | 41750 | 1024 |
| 412 | 20230906 | 135300 | 33250593600 | 41750 | 41800 | 41850 | 41750 | 1324 |
| 413 | 20230906 | 135200 | 33195249450 | 41800 | 41750 | 41800 | 41700 | 509 |
| 414 | 20230906 | 135100 | 33174007150 | 41800 | 41900 | 41900 | 41650 | 3048 |
| 415 | 20230906 | 135000 | 33046859050 | 41800 | 41850 | 41900 | 41800 | 302 |
| 416 | 20230906 | 134900 | 33034221450 | 41900 | 41800 | 41900 | 41800 | 338 |
| 417 | 20230906 | 134800 | 33020092800 | 41800 | 41850 | 41900 | 41800 | 466 |
| 418 | 20230906 | 134700 | 33000603750 | 41900 | 41800 | 41900 | 41750 | 1730 |
| 419 | 20230906 | 134600 | 32928307600 | 41800 | 41900 | 41900 | 41800 | 1602 |
| 420 | 20230906 | 134500 | 32861303550 | 41900 | 41900 | 41950 | 41850 | 1250 |
| 421 | 20230906 | 134400 | 32808943500 | 41900 | 41900 | 42000 | 41900 | 403 |
| 422 | 20230906 | 134300 | 32792057700 | 41850 | 41900 | 42000 | 41850 | 844 |
| 423 | 20230906 | 134200 | 32756710900 | 41900 | 41900 | 41950 | 41850 | 993 |
| 424 | 20230906 | 134100 | 32715109600 | 41900 | 41950 | 42000 | 41900 | 1540 |
| 425 | 20230906 | 134000 | 32650546500 | 42000 | 42100 | 42100 | 42000 | 290 |
| 426 | 20230906 | 133900 | 32638363700 | 42100 | 42050 | 42100 | 42000 | 304 |
| 427 | 20230906 | 133800 | 32625585150 | 42100 | 42100 | 42100 | 42000 | 740 |
| 428 | 20230906 | 133700 | 32594483800 | 42100 | 42000 | 42100 | 41950 | 736 |
| 429 | 20230906 | 133600 | 32563561450 | 42050 | 42000 | 42050 | 41950 | 831 |
| 430 | 20230906 | 133500 | 32528661300 | 42000 | 42000 | 42000 | 41950 | 667 |
| 431 | 20230906 | 133400 | 32500663850 | 41950 | 42000 | 42000 | 41950 | 523 |
| 432 | 20230906 | 133300 | 32478702750 | 42000 | 41950 | 42050 | 41950 | 1221 |
| 433 | 20230906 | 133200 | 32427430950 | 41950 | 41950 | 42000 | 41950 | 340 |
| 434 | 20230906 | 133100 | 32413167300 | 41950 | 42000 | 42000 | 41950 | 326 |
| 435 | 20230906 | 133000 | 32399489200 | 42000 | 41950 | 42000 | 41900 | 818 |
| 436 | 20230906 | 132900 | 32365191800 | 41950 | 41900 | 42000 | 41850 | 515 |
| 437 | 20230906 | 132800 | 32343610000 | 41850 | 41900 | 41950 | 41850 | 1121 |
| 438 | 20230906 | 132700 | 32296654200 | 41900 | 41900 | 41950 | 41850 | 1279 |
| 439 | 20230906 | 132600 | 32243084100 | 41900 | 41900 | 41900 | 41900 | 488 |
| 440 | 20230906 | 132500 | 32222636900 | 41900 | 41900 | 42000 | 41900 | 1035 |
| 441 | 20230906 | 132400 | 32179235000 | 41950 | 41950 | 41950 | 41900 | 142 |
| 442 | 20230906 | 132300 | 32173284450 | 41950 | 42000 | 42000 | 41900 | 310 |
| 443 | 20230906 | 132200 | 32160284550 | 42000 | 41900 | 42000 | 41900 | 434 |
| 444 | 20230906 | 132100 | 32142061550 | 42000 | 41900 | 42000 | 41850 | 527 |
| 445 | 20230906 | 132000 | 32119973800 | 41900 | 41900 | 41950 | 41800 | 2588 |
| 446 | 20230906 | 131900 | 32011681900 | 41900 | 41950 | 41950 | 41900 | 781 |
| 447 | 20230906 | 131800 | 31978943950 | 41950 | 41900 | 41950 | 41850 | 252 |
| 448 | 20230906 | 131700 | 31968385550 | 41850 | 41950 | 42000 | 41850 | 1647 |
| 449 | 20230906 | 131600 | 31899371100 | 42000 | 42000 | 42000 | 42000 | 453 |
| 450 | 20230906 | 131500 | 31880345100 | 42050 | 42100 | 42100 | 42050 | 334 |
| 451 | 20230906 | 131400 | 31866297850 | 42050 | 42100 | 42100 | 42050 | 279 |
| 452 | 20230906 | 131300 | 31854556350 | 41950 | 41900 | 42150 | 41900 | 1163 |
| 453 | 20230906 | 131200 | 31805669650 | 41900 | 41900 | 41950 | 41850 | 885 |
| 454 | 20230906 | 131100 | 31768584600 | 41900 | 41950 | 41950 | 41900 | 3455 |
| 455 | 20230906 | 131000 | 31623793350 | 42000 | 42000 | 42050 | 41950 | 806 |
| 456 | 20230906 | 130900 | 31589963450 | 42000 | 42000 | 42050 | 41950 | 1261 |
| 457 | 20230906 | 130800 | 31537045450 | 42000 | 42000 | 42050 | 41950 | 957 |
| 458 | 20230906 | 130700 | 31496853450 | 42000 | 41950 | 42000 | 41950 | 1106 |
| 459 | 20230906 | 130600 | 31450433550 | 41950 | 42050 | 42050 | 41950 | 913 |
| 460 | 20230906 | 130500 | 31412104350 | 42050 | 42000 | 42100 | 42000 | 581 |
| 461 | 20230906 | 130400 | 31387675950 | 42100 | 41950 | 42100 | 41950 | 1781 |
| 462 | 20230906 | 130300 | 31312950200 | 41950 | 42200 | 42200 | 41950 | 4924 |
| 463 | 20230906 | 130200 | 31106059100 | 42200 | 42300 | 42350 | 42150 | 3164 |
| 464 | 20230906 | 130100 | 30972481200 | 42300 | 42150 | 42350 | 42150 | 2708 |
| 465 | 20230906 | 130000 | 30858045250 | 42150 | 42050 | 42250 | 42050 | 991 |
| 466 | 20230906 | 125900 | 30816276400 | 42150 | 42150 | 42150 | 42050 | 1639 |
| 467 | 20230906 | 125800 | 30747284200 | 42200 | 42250 | 42250 | 42150 | 2756 |
| 468 | 20230906 | 125700 | 30631052650 | 42200 | 42200 | 42200 | 42150 | 999 |
| 469 | 20230906 | 125600 | 30588898000 | 42200 | 42150 | 42200 | 42100 | 1172 |
| 470 | 20230906 | 125500 | 30539497350 | 42150 | 42150 | 42200 | 42050 | 1179 |
| 471 | 20230906 | 125400 | 30489857700 | 42150 | 42050 | 42150 | 42050 | 931 |
| 472 | 20230906 | 125300 | 30450655700 | 42050 | 42050 | 42100 | 42000 | 1143 |
| 473 | 20230906 | 125200 | 30402601250 | 42100 | 42050 | 42100 | 42000 | 1363 |
| 474 | 20230906 | 125100 | 30345291250 | 42050 | 42100 | 42100 | 42050 | 1176 |
| 475 | 20230906 | 125000 | 30295814900 | 42100 | 42000 | 42100 | 42000 | 715 |
| 476 | 20230906 | 124900 | 30265754200 | 41950 | 41950 | 42050 | 41950 | 1363 |
| 477 | 20230906 | 124800 | 30208569650 | 41950 | 41950 | 42050 | 41900 | 1329 |
| 478 | 20230906 | 124700 | 30152800900 | 41950 | 42000 | 42200 | 41900 | 2896 |
| 479 | 20230906 | 124600 | 30031152550 | 41950 | 42050 | 42100 | 41950 | 4554 |
| 480 | 20230906 | 124500 | 29839953900 | 42000 | 42050 | 42100 | 42000 | 1347 |
| 481 | 20230906 | 124400 | 29783310200 | 42050 | 42000 | 42100 | 42000 | 1629 |
| 482 | 20230906 | 124300 | 29714792600 | 42000 | 41950 | 42100 | 41950 | 2261 |
| 483 | 20230906 | 124200 | 29619883300 | 42000 | 42000 | 42100 | 41900 | 2062 |
| 484 | 20230906 | 124100 | 29533334550 | 41950 | 42100 | 42200 | 41950 | 4216 |
| 485 | 20230906 | 124000 | 29355968250 | 42100 | 42050 | 42150 | 42050 | 1559 |
| 486 | 20230906 | 123900 | 29290368850 | 42050 | 42100 | 42100 | 41750 | 10118 |
| 487 | 20230906 | 123800 | 28866189200 | 42050 | 42050 | 42150 | 42050 | 3394 |
| 488 | 20230906 | 123700 | 28723335500 | 42150 | 42200 | 42200 | 41950 | 7215 |
| 489 | 20230906 | 123600 | 28419882650 | 42200 | 42350 | 42400 | 41900 | 17171 |
| 490 | 20230906 | 123500 | 27696089900 | 42350 | 42700 | 42700 | 42100 | 22331 |
| 491 | 20230906 | 123400 | 26749049850 | 42700 | 42650 | 42850 | 42550 | 15924 |
| 492 | 20230906 | 123300 | 26069671900 | 42600 | 42900 | 42900 | 42550 | 24134 |
| 493 | 20230906 | 123200 | 25038388300 | 42850 | 43000 | 43100 | 42650 | 30969 |
| 494 | 20230906 | 123100 | 23709192900 | 43000 | 42450 | 43200 | 42350 | 45533 |
| 495 | 20230906 | 123000 | 21756964900 | 42450 | 42300 | 42500 | 42300 | 19239 |
| 496 | 20230906 | 122900 | 20940882900 | 42300 | 42150 | 42300 | 42100 | 4787 |
| 497 | 20230906 | 122800 | 20738813950 | 42150 | 42200 | 42200 | 42100 | 1483 |
| 498 | 20230906 | 122700 | 20676315250 | 42200 | 42150 | 42200 | 42150 | 547 |
| 499 | 20230906 | 122600 | 20653251150 | 42150 | 42150 | 42200 | 42050 | 2478 |
| 500 | 20230906 | 122500 | 20548798800 | 42150 | 42100 | 42150 | 42050 | 2297 |
| 501 | 20230906 | 122400 | 20452038000 | 42050 | 42100 | 42100 | 42050 | 1148 |
| 502 | 20230906 | 122300 | 20403707550 | 42100 | 42000 | 42150 | 42000 | 2636 |
| 503 | 20230906 | 122200 | 20292783300 | 42000 | 41950 | 42050 | 41900 | 1401 |
| 504 | 20230906 | 122100 | 20233971850 | 41900 | 41900 | 41950 | 41900 | 185 |
| 505 | 20230906 | 122000 | 20226218000 | 41900 | 41900 | 41950 | 41900 | 1153 |
| 506 | 20230906 | 121900 | 20177884050 | 41850 | 41800 | 41900 | 41800 | 491 |
| 507 | 20230906 | 121800 | 20157329700 | 41800 | 41850 | 41850 | 41800 | 322 |
| 508 | 20230906 | 121700 | 20143857500 | 41850 | 41850 | 41850 | 41850 | 168 |
| 509 | 20230906 | 121600 | 20136826700 | 41850 | 41850 | 41850 | 41850 | 202 |
| 510 | 20230906 | 121500 | 20128373000 | 41850 | 41800 | 41900 | 41800 | 1684 |
| 511 | 20230906 | 121400 | 20057954100 | 41800 | 41850 | 41850 | 41750 | 828 |
| 512 | 20230906 | 121300 | 20023334000 | 41850 | 41850 | 41850 | 41850 | 98 |
| 513 | 20230906 | 121200 | 20019232700 | 41850 | 41850 | 41900 | 41850 | 50 |
| 514 | 20230906 | 121100 | 20017139850 | 41850 | 41950 | 41950 | 41800 | 687 |
| 515 | 20230906 | 121000 | 19988367700 | 41950 | 41900 | 41950 | 41850 | 521 |
| 516 | 20230906 | 120900 | 19966533400 | 41800 | 41900 | 41900 | 41800 | 466 |
| 517 | 20230906 | 120800 | 19947037450 | 41900 | 41900 | 41950 | 41850 | 966 |
| 518 | 20230906 | 120700 | 19906551200 | 41900 | 41850 | 41900 | 41850 | 347 |
| 519 | 20230906 | 120600 | 19892028250 | 41800 | 41850 | 41900 | 41800 | 914 |
| 520 | 20230906 | 120500 | 19853775000 | 41800 | 41650 | 41850 | 41650 | 483 |
| 521 | 20230906 | 120400 | 19833606850 | 41650 | 41600 | 41700 | 41600 | 1620 |
| 522 | 20230906 | 120300 | 19766145050 | 41600 | 41650 | 41650 | 41550 | 276 |
| 523 | 20230906 | 120200 | 19754660600 | 41650 | 41750 | 41750 | 41650 | 1426 |
| 524 | 20230906 | 120100 | 19695265800 | 41750 | 41700 | 41750 | 41650 | 428 |
| 525 | 20230906 | 120000 | 19677424800 | 41700 | 41650 | 41750 | 41650 | 109 |
| 526 | 20230906 | 115900 | 19672878750 | 41600 | 41700 | 41750 | 41550 | 524 |
| 527 | 20230906 | 115800 | 19651073650 | 41700 | 41550 | 41700 | 41450 | 10098 |
| 528 | 20230906 | 115700 | 19231939000 | 41500 | 41650 | 41650 | 41450 | 4429 |
| 529 | 20230906 | 115600 | 19048073850 | 41650 | 41700 | 41750 | 41600 | 360 |
| 530 | 20230906 | 115500 | 19033073500 | 41600 | 41600 | 41700 | 41550 | 456 |
| 531 | 20230906 | 115400 | 19014088850 | 41650 | 41650 | 41650 | 41550 | 1483 |
| 532 | 20230906 | 115300 | 18952395500 | 41650 | 41700 | 41700 | 41600 | 1120 |
| 533 | 20230906 | 115200 | 18905740800 | 41700 | 41750 | 41750 | 41700 | 239 |
| 534 | 20230906 | 115100 | 18895767200 | 41750 | 41800 | 41800 | 41750 | 194 |
| 535 | 20230906 | 115000 | 18887658200 | 41750 | 41700 | 41750 | 41650 | 354 |
| 536 | 20230906 | 114900 | 18872889450 | 41700 | 41750 | 41750 | 41700 | 87 |
| 537 | 20230906 | 114800 | 18869259000 | 41700 | 41650 | 41800 | 41650 | 860 |
| 538 | 20230906 | 114700 | 18833360600 | 41650 | 41700 | 41750 | 41600 | 1138 |
| 539 | 20230906 | 114600 | 18785941150 | 41700 | 41700 | 41700 | 41700 | 154 |
| 540 | 20230906 | 114500 | 18779519350 | 41750 | 41700 | 41850 | 41700 | 63 |
| 541 | 20230906 | 114400 | 18776890200 | 41650 | 41750 | 41850 | 41650 | 579 |
| 542 | 20230906 | 114300 | 18752745200 | 41700 | 41850 | 41850 | 41700 | 203 |
| 543 | 20230906 | 114200 | 18744277950 | 41750 | 41750 | 41800 | 41750 | 358 |
| 544 | 20230906 | 114100 | 18729324550 | 41750 | 41750 | 41800 | 41750 | 681 |
| 545 | 20230906 | 114000 | 18700890000 | 41750 | 41700 | 41750 | 41650 | 230 |
| 546 | 20230906 | 113900 | 18691304400 | 41700 | 41750 | 41750 | 41650 | 1614 |
| 547 | 20230906 | 113800 | 18623985000 | 41600 | 41750 | 41750 | 41500 | 6797 |
| 548 | 20230906 | 113700 | 18341240200 | 41700 | 41800 | 41850 | 41700 | 296 |
| 549 | 20230906 | 113600 | 18328877950 | 41800 | 41850 | 41900 | 41800 | 142 |
| 550 | 20230906 | 113500 | 18322935750 | 41850 | 41700 | 41850 | 41700 | 1294 |
| 551 | 20230906 | 113400 | 18268834550 | 41700 | 41700 | 41800 | 41700 | 935 |
| 552 | 20230906 | 113300 | 18229818950 | 41700 | 41750 | 41750 | 41700 | 664 |
| 553 | 20230906 | 113200 | 18202115300 | 41700 | 41750 | 41750 | 41700 | 393 |
| 554 | 20230906 | 113100 | 18185708650 | 41750 | 41800 | 41800 | 41750 | 1244 |
| 555 | 20230906 | 113000 | 18133749350 | 41800 | 41900 | 41900 | 41800 | 78 |
| 556 | 20230906 | 112900 | 18130486000 | 41900 | 41800 | 41900 | 41800 | 288 |
| 557 | 20230906 | 112800 | 18118442300 | 41800 | 41850 | 41850 | 41750 | 1168 |
| 558 | 20230906 | 112700 | 18069618850 | 41900 | 41800 | 41950 | 41800 | 400 |
| 559 | 20230906 | 112600 | 18052863250 | 41800 | 41800 | 41850 | 41800 | 329 |
| 560 | 20230906 | 112500 | 18039107300 | 41800 | 41800 | 41800 | 41750 | 639 |
| 561 | 20230906 | 112400 | 18012415100 | 41850 | 41850 | 41850 | 41800 | 1347 |
| 562 | 20230906 | 112300 | 17956088600 | 41850 | 41900 | 41950 | 41850 | 777 |
| 563 | 20230906 | 112200 | 17923554450 | 41900 | 41900 | 41950 | 41900 | 515 |
| 564 | 20230906 | 112100 | 17901974050 | 41900 | 41950 | 41950 | 41900 | 330 |
| 565 | 20230906 | 112000 | 17888131100 | 41950 | 41950 | 42000 | 41950 | 340 |
| 566 | 20230906 | 111900 | 17873864150 | 41950 | 41950 | 41950 | 41900 | 368 |
| 567 | 20230906 | 111800 | 17858429600 | 41950 | 42000 | 42000 | 41900 | 169 |
| 568 | 20230906 | 111700 | 17851343100 | 41900 | 41900 | 42000 | 41850 | 592 |
| 569 | 20230906 | 111600 | 17826557550 | 41850 | 42000 | 42000 | 41850 | 1476 |
| 570 | 20230906 | 111500 | 17764666200 | 41950 | 42000 | 42000 | 41900 | 426 |
| 571 | 20230906 | 111400 | 17746781250 | 42000 | 42000 | 42000 | 41950 | 190 |
| 572 | 20230906 | 111300 | 17738810100 | 41950 | 41900 | 42000 | 41900 | 303 |
| 573 | 20230906 | 111200 | 17726100750 | 41900 | 41850 | 41950 | 41800 | 328 |
| 574 | 20230906 | 111100 | 17712374250 | 41850 | 41900 | 41950 | 41800 | 825 |
| 575 | 20230906 | 111000 | 17677859250 | 41900 | 41800 | 41900 | 41750 | 1043 |
| 576 | 20230906 | 110900 | 17634275750 | 41800 | 41850 | 41850 | 41800 | 2368 |
| 577 | 20230906 | 110800 | 17535228400 | 41900 | 41850 | 41900 | 41850 | 542 |
| 578 | 20230906 | 110700 | 17512531450 | 41900 | 42000 | 42000 | 41850 | 1871 |
| 579 | 20230906 | 110600 | 17434089850 | 42000 | 42050 | 42100 | 41950 | 1962 |
| 580 | 20230906 | 110500 | 17351660600 | 42050 | 42100 | 42100 | 42000 | 162 |
| 581 | 20230906 | 110400 | 17344851250 | 42000 | 42050 | 42100 | 42000 | 4138 |
| 582 | 20230906 | 110300 | 17170934950 | 42050 | 42100 | 42150 | 42050 | 1617 |
| 583 | 20230906 | 110200 | 17102861850 | 42100 | 42200 | 42250 | 42050 | 5572 |
| 584 | 20230906 | 110100 | 16867954100 | 42250 | 42200 | 42350 | 42150 | 6321 |
| 585 | 20230906 | 110000 | 16600856850 | 42200 | 42100 | 42400 | 42100 | 15633 |
| 586 | 20230906 | 105900 | 15939976450 | 42100 | 41900 | 42100 | 41900 | 1827 |
| 587 | 20230906 | 105800 | 15863199400 | 41750 | 41950 | 41950 | 41700 | 1118 |
| 588 | 20230906 | 105700 | 15816449550 | 41950 | 42050 | 42100 | 41800 | 5057 |
| 589 | 20230906 | 105600 | 15604164850 | 42100 | 42100 | 42100 | 42050 | 1584 |
| 590 | 20230906 | 105500 | 15537501750 | 42050 | 42050 | 42100 | 42050 | 1559 |
| 591 | 20230906 | 105400 | 15471909800 | 42050 | 41900 | 42100 | 41900 | 4948 |
| 592 | 20230906 | 105300 | 15263915650 | 41900 | 41900 | 41900 | 41850 | 432 |
| 593 | 20230906 | 105200 | 15245817300 | 41850 | 41750 | 41950 | 41750 | 1093 |
| 594 | 20230906 | 105100 | 15200124150 | 41900 | 41800 | 41900 | 41700 | 11365 |
| 595 | 20230906 | 105000 | 14726174900 | 41800 | 42000 | 42000 | 41800 | 2298 |
| 596 | 20230906 | 104900 | 14629901250 | 42000 | 41950 | 42000 | 41950 | 254 |
| 597 | 20230906 | 104800 | 14619244100 | 42000 | 41950 | 42000 | 41900 | 179 |
| 598 | 20230906 | 104700 | 14611735950 | 41950 | 41950 | 41950 | 41950 | 482 |
| 599 | 20230906 | 104600 | 14591516050 | 41950 | 41950 | 42000 | 41950 | 584 |
| 600 | 20230906 | 104500 | 14567009200 | 41950 | 41950 | 41950 | 41900 | 1025 |
| 601 | 20230906 | 104400 | 14524010500 | 41950 | 42000 | 42000 | 41950 | 772 |
| 602 | 20230906 | 104300 | 14491606200 | 42000 | 41950 | 42050 | 41950 | 3226 |
| 603 | 20230906 | 104200 | 14356171600 | 41950 | 41750 | 41950 | 41700 | 1584 |
| 604 | 20230906 | 104100 | 14289911600 | 41800 | 41750 | 41800 | 41700 | 926 |
| 605 | 20230906 | 104000 | 14251281900 | 41800 | 41800 | 41800 | 41700 | 157 |
| 606 | 20230906 | 103900 | 14244730100 | 41800 | 41800 | 41800 | 41650 | 556 |
| 607 | 20230906 | 103800 | 14221529750 | 41800 | 41650 | 41800 | 41600 | 538 |
| 608 | 20230906 | 103700 | 14199109700 | 41650 | 41800 | 41800 | 41650 | 1201 |
| 609 | 20230906 | 103600 | 14149012850 | 41800 | 41800 | 41900 | 41800 | 554 |
| 610 | 20230906 | 103500 | 14125843200 | 41850 | 41750 | 41850 | 41750 | 416 |
| 611 | 20230906 | 103400 | 14108443200 | 41800 | 41950 | 41950 | 41700 | 1594 |
| 612 | 20230906 | 103300 | 14041791700 | 41950 | 41950 | 42000 | 41850 | 1419 |
| 613 | 20230906 | 103200 | 13982323400 | 41950 | 41900 | 42050 | 41900 | 3826 |
| 614 | 20230906 | 103100 | 13821663800 | 41900 | 41900 | 41950 | 41850 | 736 |
| 615 | 20230906 | 103000 | 13790826550 | 41900 | 41950 | 41950 | 41900 | 374 |
| 616 | 20230906 | 102900 | 13775143700 | 41950 | 41850 | 41950 | 41800 | 866 |
| 617 | 20230906 | 102800 | 13738891650 | 41850 | 41900 | 41950 | 41850 | 692 |
| 618 | 20230906 | 102700 | 13709911400 | 41900 | 41950 | 41950 | 41900 | 234 |
| 619 | 20230906 | 102600 | 13700101150 | 41900 | 42000 | 42000 | 41900 | 1668 |
| 620 | 20230906 | 102500 | 13630088050 | 42000 | 41900 | 42000 | 41900 | 1679 |
| 621 | 20230906 | 102400 | 13559675100 | 41900 | 41900 | 41900 | 41900 | 292 |
| 622 | 20230906 | 102300 | 13547440300 | 41900 | 41850 | 41950 | 41850 | 1257 |
| 623 | 20230906 | 102200 | 13494788400 | 41850 | 41900 | 41900 | 41750 | 886 |
| 624 | 20230906 | 102100 | 13457706100 | 41900 | 41600 | 42000 | 41600 | 1698 |
| 625 | 20230906 | 102000 | 13386664000 | 41600 | 41600 | 41650 | 41550 | 857 |
| 626 | 20230906 | 101900 | 13351033150 | 41600 | 41550 | 41650 | 41550 | 1819 |
| 627 | 20230906 | 101800 | 13275410650 | 41550 | 41550 | 41650 | 41550 | 643 |
| 628 | 20230906 | 101700 | 13248667600 | 41600 | 41650 | 41650 | 41600 | 665 |
| 629 | 20230906 | 101600 | 13220999950 | 41650 | 41600 | 41650 | 41550 | 940 |
| 630 | 20230906 | 101500 | 13181895400 | 41600 | 41600 | 41650 | 41550 | 1367 |
| 631 | 20230906 | 101400 | 13125040200 | 41650 | 41650 | 41700 | 41550 | 5259 |
| 632 | 20230906 | 101300 | 12906407000 | 41650 | 41700 | 41700 | 41600 | 833 |
| 633 | 20230906 | 101200 | 12871707950 | 41700 | 41800 | 41800 | 41700 | 1491 |
| 634 | 20230906 | 101100 | 12809514000 | 41800 | 41750 | 41800 | 41750 | 205 |
| 635 | 20230906 | 101000 | 12800954700 | 41750 | 41750 | 41800 | 41700 | 532 |
| 636 | 20230906 | 100900 | 12778751300 | 41700 | 41750 | 41800 | 41700 | 930 |
| 637 | 20230906 | 100800 | 12739945850 | 41750 | 41750 | 41750 | 41700 | 359 |
| 638 | 20230906 | 100700 | 12724964900 | 41700 | 41600 | 41750 | 41550 | 2827 |
| 639 | 20230906 | 100600 | 12607262100 | 41550 | 41650 | 41650 | 41550 | 3209 |
| 640 | 20230906 | 100500 | 12473741300 | 41650 | 41700 | 41700 | 41650 | 2673 |
| 641 | 20230906 | 100400 | 12362397200 | 41650 | 41900 | 41900 | 41650 | 5096 |
| 642 | 20230906 | 100300 | 12149524000 | 41900 | 41950 | 41950 | 41850 | 1937 |
| 643 | 20230906 | 100200 | 12068398350 | 41950 | 41950 | 42000 | 41900 | 609 |
| 644 | 20230906 | 100100 | 12042856300 | 41950 | 41950 | 41950 | 41900 | 1778 |
| 645 | 20230906 | 100000 | 11968294500 | 41950 | 41950 | 42000 | 41900 | 1389 |
| 646 | 20230906 | 095900 | 11910026350 | 41950 | 41950 | 42050 | 41900 | 2100 |
| 647 | 20230906 | 095800 | 11821925350 | 42050 | 42250 | 42300 | 41950 | 16687 |
| 648 | 20230906 | 095700 | 11118427250 | 42250 | 42100 | 42250 | 42050 | 6201 |
| 649 | 20230906 | 095600 | 10856944850 | 42050 | 42100 | 42100 | 42050 | 1149 |
| 650 | 20230906 | 095500 | 10808599550 | 42100 | 42100 | 42100 | 42000 | 1437 |
| 651 | 20230906 | 095400 | 10748161200 | 42100 | 42100 | 42200 | 42050 | 4040 |
| 652 | 20230906 | 095300 | 10577975850 | 42200 | 42000 | 42200 | 41900 | 5344 |
| 653 | 20230906 | 095200 | 10353000400 | 41900 | 41900 | 42000 | 41750 | 2347 |
| 654 | 20230906 | 095100 | 10254632000 | 41900 | 42100 | 42150 | 41800 | 3645 |
| 655 | 20230906 | 095000 | 10101424650 | 42100 | 41950 | 42100 | 41900 | 5275 |
| 656 | 20230906 | 094900 | 9879829750 | 41950 | 41900 | 41950 | 41900 | 1443 |
| 657 | 20230906 | 094800 | 9819328350 | 41950 | 41700 | 41950 | 41650 | 4434 |
| 658 | 20230906 | 094700 | 9634100450 | 41750 | 41750 | 41800 | 41700 | 934 |
| 659 | 20230906 | 094600 | 9595111450 | 41750 | 41800 | 41800 | 41750 | 1195 |
| 660 | 20230906 | 094500 | 9545201500 | 41850 | 41850 | 41900 | 41850 | 1126 |
| 661 | 20230906 | 094400 | 9498077400 | 41850 | 41850 | 41900 | 41800 | 1624 |
| 662 | 20230906 | 094300 | 9430105000 | 41900 | 41950 | 42000 | 41850 | 1383 |
| 663 | 20230906 | 094200 | 9372135900 | 41900 | 41900 | 42050 | 41850 | 2449 |
| 664 | 20230906 | 094100 | 9269405200 | 41850 | 41950 | 42000 | 41800 | 1409 |
| 665 | 20230906 | 094000 | 9210377750 | 41950 | 42100 | 42100 | 41950 | 4408 |
| 666 | 20230906 | 093900 | 9025095000 | 42100 | 42000 | 42150 | 41950 | 5840 |
| 667 | 20230906 | 093800 | 8779319050 | 42000 | 42000 | 42050 | 41900 | 4796 |
| 668 | 20230906 | 093700 | 8578005350 | 42000 | 41750 | 42100 | 41750 | 5144 |
| 669 | 20230906 | 093600 | 8361800550 | 41750 | 41700 | 41900 | 41700 | 3075 |
| 670 | 20230906 | 093500 | 8233416000 | 41700 | 41750 | 41850 | 41700 | 2048 |
| 671 | 20230906 | 093400 | 8147909100 | 41750 | 41600 | 41850 | 41600 | 2928 |
| 672 | 20230906 | 093300 | 8025750050 | 41650 | 41650 | 41700 | 41500 | 5876 |
| 673 | 20230906 | 093200 | 7781348950 | 41650 | 41900 | 41950 | 41650 | 5338 |
| 674 | 20230906 | 093100 | 7558297650 | 41850 | 41800 | 41850 | 41700 | 1597 |
| 675 | 20230906 | 093000 | 7491535650 | 41800 | 41650 | 41800 | 41650 | 1778 |
| 676 | 20230906 | 092900 | 7417415450 | 41700 | 42050 | 42050 | 41700 | 4319 |
| 677 | 20230906 | 092800 | 7236503350 | 42000 | 42200 | 42250 | 41900 | 8369 |
| 678 | 20230906 | 092700 | 6883573500 | 42200 | 41800 | 42200 | 41800 | 9550 |
| 679 | 20230906 | 092600 | 6482339150 | 41800 | 41800 | 41850 | 41650 | 1558 |
| 680 | 20230906 | 092500 | 6417276250 | 41700 | 41800 | 41800 | 41700 | 1756 |
| 681 | 20230906 | 092400 | 6343980000 | 41700 | 41650 | 41850 | 41600 | 2991 |
| 682 | 20230906 | 092300 | 6219189650 | 41700 | 41700 | 41750 | 41600 | 2663 |
| 683 | 20230906 | 092200 | 6108293100 | 41750 | 41750 | 41850 | 41750 | 786 |
| 684 | 20230906 | 092100 | 6075473200 | 41750 | 41900 | 41900 | 41700 | 2896 |
| 685 | 20230906 | 092000 | 5954402550 | 41900 | 42050 | 42100 | 41850 | 2801 |
| 686 | 20230906 | 091900 | 5836887550 | 42100 | 42000 | 42150 | 41850 | 4542 |
| 687 | 20230906 | 091800 | 5645987350 | 42200 | 41900 | 42250 | 41700 | 14645 |
| 688 | 20230906 | 091700 | 5029964950 | 41850 | 41800 | 41900 | 41800 | 1914 |
| 689 | 20230906 | 091600 | 4949860950 | 41800 | 41600 | 41850 | 41550 | 1475 |
| 690 | 20230906 | 091500 | 4888318800 | 41550 | 41700 | 41700 | 41500 | 3143 |
| 691 | 20230906 | 091400 | 4757678200 | 41700 | 41950 | 42000 | 41700 | 5523 |
| 692 | 20230906 | 091300 | 4526880650 | 42000 | 42000 | 42100 | 41900 | 16638 |
| 693 | 20230906 | 091200 | 3828000350 | 42000 | 41700 | 42000 | 41650 | 12259 |
| 694 | 20230906 | 091100 | 3314362800 | 41700 | 41600 | 41800 | 41450 | 3482 |
| 695 | 20230906 | 091000 | 3169482550 | 41650 | 41900 | 41900 | 41450 | 8055 |
| 696 | 20230906 | 090900 | 2833751450 | 41900 | 41750 | 41900 | 41700 | 10663 |
| 697 | 20230906 | 090800 | 2387892150 | 41750 | 41750 | 41800 | 41700 | 4892 |
| 698 | 20230906 | 090700 | 2183614850 | 41700 | 41550 | 41700 | 41400 | 4787 |
| 699 | 20230906 | 090600 | 1984514800 | 41550 | 41500 | 41600 | 41450 | 4589 |
| 700 | 20230906 | 090500 | 1794043250 | 41600 | 41600 | 41650 | 41400 | 5864 |
| 701 | 20230906 | 090400 | 1550395850 | 41650 | 41250 | 41700 | 41050 | 8005 |
| 702 | 20230906 | 090300 | 1219144300 | 41050 | 41350 | 41400 | 41000 | 4287 |
| 703 | 20230906 | 090200 | 1042172900 | 41350 | 40600 | 41400 | 40550 | 6247 |
| 704 | 20230906 | 090100 | 785907850 | 40700 | 41200 | 41200 | 40500 | 8536 |
| 705 | 20230906 | 090000 | 437379800 | 41200 | 41300 | 41300 | 40950 | 10159 |