39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 204800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 3 | 20230908 | 204700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230908 | 204600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230908 | 204500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230908 | 204400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230908 | 204300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230908 | 204200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230908 | 204100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230908 | 204000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230908 | 203900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230908 | 203800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230908 | 203700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230908 | 203600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230908 | 203500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230908 | 203400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230908 | 203300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230908 | 203200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230908 | 203100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230908 | 203000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230908 | 202900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230908 | 202800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230908 | 202700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230908 | 202600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230908 | 202500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230908 | 202400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230908 | 202300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230908 | 202200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230908 | 202100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230908 | 202000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230908 | 201900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230908 | 201800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 33 | 20230908 | 201700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230908 | 201600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230908 | 201500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230908 | 201400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230908 | 201300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230908 | 201200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230908 | 201100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230908 | 201000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230908 | 200900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230908 | 200800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230908 | 200700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230908 | 200600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230908 | 200500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230908 | 200400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230908 | 200300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230908 | 200200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230908 | 200100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230908 | 200000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230908 | 195900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230908 | 195800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230908 | 195700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230908 | 195600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230908 | 195500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230908 | 195400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230908 | 195300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230908 | 195200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230908 | 195100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230908 | 195000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230908 | 194900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230908 | 194800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 63 | 20230908 | 194700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230908 | 194600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230908 | 194500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230908 | 194400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230908 | 194300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230908 | 194200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230908 | 194100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230908 | 194000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230908 | 193900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230908 | 193800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230908 | 193700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230908 | 193600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230908 | 193500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230908 | 193400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230908 | 193300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230908 | 193200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230908 | 193100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230908 | 193000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230908 | 192900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230908 | 192800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230908 | 192700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230908 | 192600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230908 | 192500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230908 | 192400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230908 | 192300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230908 | 192200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230908 | 192100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230908 | 192000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230908 | 191900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230908 | 191800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 93 | 20230908 | 191700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230908 | 191600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230908 | 191500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230908 | 191400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230908 | 191300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230908 | 191200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230908 | 191100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230908 | 191000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230908 | 190900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230908 | 190800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230908 | 190700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230908 | 190600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230908 | 190500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230908 | 190400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230908 | 190300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230908 | 190200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230908 | 190100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230908 | 190000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230908 | 185900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230908 | 185800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230908 | 185700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230908 | 185600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230908 | 185500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230908 | 185400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230908 | 185300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230908 | 185200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230908 | 185100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230908 | 185000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230908 | 184900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230908 | 184800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 123 | 20230908 | 184700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230908 | 184600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230908 | 184500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230908 | 184400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230908 | 184300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230908 | 184200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230908 | 184100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230908 | 184000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230908 | 183900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230908 | 183800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230908 | 183700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230908 | 183600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230908 | 183500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230908 | 183400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230908 | 183300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230908 | 183200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230908 | 183100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230908 | 183000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230908 | 182900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230908 | 182800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230908 | 182700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230908 | 182600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230908 | 182500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230908 | 182400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230908 | 182300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230908 | 182200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230908 | 182100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230908 | 182000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230908 | 181900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230908 | 181800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 153 | 20230908 | 181700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230908 | 181600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230908 | 181500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230908 | 181400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230908 | 181300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230908 | 181200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230908 | 181100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230908 | 181000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230908 | 180900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230908 | 180800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230908 | 180700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230908 | 180600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230908 | 180500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230908 | 180400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230908 | 180300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230908 | 180200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230908 | 180100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230908 | 180000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230908 | 175900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230908 | 175800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230908 | 175700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230908 | 175600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230908 | 175500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230908 | 175400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230908 | 175300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230908 | 175200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230908 | 175100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230908 | 175000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230908 | 174900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230908 | 174800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 183 | 20230908 | 174700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230908 | 174600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230908 | 174500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230908 | 174400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230908 | 174300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230908 | 174200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230908 | 174100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230908 | 174000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230908 | 173900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230908 | 173800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230908 | 173700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230908 | 173600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230908 | 173500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230908 | 173400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230908 | 173300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230908 | 173200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230908 | 173100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230908 | 173000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230908 | 172900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230908 | 172800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230908 | 172700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230908 | 172600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230908 | 172500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230908 | 172400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230908 | 172300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230908 | 172200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230908 | 172100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230908 | 172000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230908 | 171900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230908 | 171800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 213 | 20230908 | 171700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230908 | 171600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230908 | 171500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230908 | 171400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230908 | 171300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230908 | 171200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20230908 | 171100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20230908 | 171000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20230908 | 170900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20230908 | 170800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20230908 | 170700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20230908 | 170600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20230908 | 170500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20230908 | 170400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20230908 | 170300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20230908 | 170200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20230908 | 170100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20230908 | 170000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20230908 | 165900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20230908 | 165800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20230908 | 165700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20230908 | 165600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230908 | 165500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230908 | 165400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230908 | 165300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20230908 | 165200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20230908 | 165100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20230908 | 165000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20230908 | 164900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20230908 | 164800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 243 | 20230908 | 164700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230908 | 164600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20230908 | 164500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20230908 | 164400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20230908 | 164300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20230908 | 164200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20230908 | 164100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20230908 | 164000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20230908 | 163900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20230908 | 163800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20230908 | 163700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20230908 | 163600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20230908 | 163500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20230908 | 163400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 257 | 20230908 | 163300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 258 | 20230908 | 163200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 259 | 20230908 | 163100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 260 | 20230908 | 163000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 261 | 20230908 | 162900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 262 | 20230908 | 162800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 263 | 20230908 | 162700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 264 | 20230908 | 162600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 265 | 20230908 | 162500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 266 | 20230908 | 162400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 267 | 20230908 | 162300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 268 | 20230908 | 162200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 269 | 20230908 | 162100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 270 | 20230908 | 162000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 271 | 20230908 | 161900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 272 | 20230908 | 161800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 273 | 20230908 | 161700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 274 | 20230908 | 161600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 275 | 20230908 | 161500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 276 | 20230908 | 161400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 277 | 20230908 | 161300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 278 | 20230908 | 161200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 279 | 20230908 | 161100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 280 | 20230908 | 161000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 281 | 20230908 | 160900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 282 | 20230908 | 160800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 283 | 20230908 | 160700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 284 | 20230908 | 160600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 285 | 20230908 | 160500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 286 | 20230908 | 160400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 287 | 20230908 | 160300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 288 | 20230908 | 160200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 289 | 20230908 | 160100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 290 | 20230908 | 160000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 291 | 20230908 | 155900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 292 | 20230908 | 155800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 293 | 20230908 | 155700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 294 | 20230908 | 155600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 295 | 20230908 | 155500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 296 | 20230908 | 155400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 297 | 20230908 | 155300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20230908 | 155200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 299 | 20230908 | 155100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 300 | 20230908 | 155000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 301 | 20230908 | 154900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 302 | 20230908 | 154800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 303 | 20230908 | 154700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 304 | 20230908 | 154600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 305 | 20230908 | 154500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 306 | 20230908 | 154400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 307 | 20230908 | 154300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 308 | 20230908 | 154200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 309 | 20230908 | 154100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 310 | 20230908 | 154000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 311 | 20230908 | 153900 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 312 | 20230908 | 153800 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 313 | 20230908 | 153700 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 314 | 20230908 | 153600 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 315 | 20230908 | 153500 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 316 | 20230908 | 153400 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 317 | 20230908 | 153300 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 318 | 20230908 | 153200 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 319 | 20230908 | 153100 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 320 | 20230908 | 153000 | 60291575350 | 35750 | 35750 | 35750 | 35750 | 32213 |
| 321 | 20230908 | 152900 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 322 | 20230908 | 152800 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 323 | 20230908 | 152700 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 324 | 20230908 | 152600 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 325 | 20230908 | 152500 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 326 | 20230908 | 152400 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 327 | 20230908 | 152300 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 328 | 20230908 | 152200 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 329 | 20230908 | 152100 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 330 | 20230908 | 152000 | 59139960600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 331 | 20230908 | 151900 | 59139960600 | 35900 | 35950 | 36000 | 35900 | 5405 |
| 332 | 20230908 | 151800 | 58945631500 | 35950 | 36100 | 36100 | 35950 | 7170 |
| 333 | 20230908 | 151700 | 58687399900 | 36050 | 36050 | 36200 | 36050 | 8858 |
| 334 | 20230908 | 151600 | 58367312000 | 36000 | 36050 | 36200 | 35950 | 9526 |
| 335 | 20230908 | 151500 | 58023757700 | 36050 | 35950 | 36100 | 35900 | 15105 |
| 336 | 20230908 | 151400 | 57479812750 | 35950 | 35700 | 35950 | 35700 | 8596 |
| 337 | 20230908 | 151300 | 57172076800 | 35750 | 35750 | 35800 | 35700 | 2051 |
| 338 | 20230908 | 151200 | 57098744300 | 35800 | 35750 | 35850 | 35750 | 4307 |
| 339 | 20230908 | 151100 | 56944545050 | 35800 | 35750 | 35800 | 35700 | 450 |
| 340 | 20230908 | 151000 | 56928450750 | 35750 | 35700 | 35800 | 35700 | 1718 |
| 341 | 20230908 | 150900 | 56867064350 | 35750 | 35850 | 35850 | 35700 | 2767 |
| 342 | 20230908 | 150800 | 56768064650 | 35850 | 35800 | 35850 | 35750 | 1276 |
| 343 | 20230908 | 150700 | 56722389800 | 35800 | 35600 | 35800 | 35550 | 4077 |
| 344 | 20230908 | 150600 | 56577124850 | 35600 | 35650 | 35700 | 35500 | 5226 |
| 345 | 20230908 | 150500 | 56391151800 | 35650 | 35750 | 35750 | 35650 | 3386 |
| 346 | 20230908 | 150400 | 56270348800 | 35750 | 35700 | 35900 | 35700 | 5658 |
| 347 | 20230908 | 150300 | 56067960050 | 35700 | 35650 | 35750 | 35600 | 4790 |
| 348 | 20230908 | 150200 | 55897035700 | 35700 | 35600 | 35750 | 35550 | 3304 |
| 349 | 20230908 | 150100 | 55779206700 | 35550 | 35750 | 35800 | 35500 | 11961 |
| 350 | 20230908 | 150000 | 55353521200 | 35750 | 35850 | 35900 | 35700 | 10313 |
| 351 | 20230908 | 145900 | 54984531200 | 35900 | 35900 | 35950 | 35850 | 4788 |
| 352 | 20230908 | 145800 | 54812671150 | 35950 | 35950 | 35950 | 35900 | 4509 |
| 353 | 20230908 | 145700 | 54650749450 | 35950 | 36200 | 36250 | 35900 | 16051 |
| 354 | 20230908 | 145600 | 54071890950 | 36200 | 35900 | 36200 | 35900 | 10841 |
| 355 | 20230908 | 145500 | 53680613100 | 35950 | 35900 | 35950 | 35750 | 7285 |
| 356 | 20230908 | 145400 | 53419575250 | 35800 | 35900 | 35900 | 35750 | 13536 |
| 357 | 20230908 | 145300 | 52934446500 | 35850 | 36000 | 36200 | 35850 | 10461 |
| 358 | 20230908 | 145200 | 52557694050 | 36050 | 36150 | 36150 | 35950 | 13132 |
| 359 | 20230908 | 145100 | 52084272350 | 36100 | 36150 | 36300 | 36100 | 12611 |
| 360 | 20230908 | 145000 | 51627688350 | 36200 | 36450 | 36500 | 35950 | 36248 |
| 361 | 20230908 | 144900 | 50312968100 | 36450 | 36200 | 36450 | 36100 | 41451 |
| 362 | 20230908 | 144800 | 48809742400 | 36200 | 35750 | 36200 | 35750 | 38488 |
| 363 | 20230908 | 144700 | 47423781400 | 35800 | 35700 | 35800 | 35700 | 3627 |
| 364 | 20230908 | 144600 | 47294142750 | 35750 | 35750 | 35850 | 35650 | 3537 |
| 365 | 20230908 | 144500 | 47167649150 | 35750 | 35750 | 35750 | 35600 | 2872 |
| 366 | 20230908 | 144400 | 47065178900 | 35700 | 35800 | 35850 | 35700 | 2463 |
| 367 | 20230908 | 144300 | 46977102700 | 35750 | 35900 | 35900 | 35700 | 8211 |
| 368 | 20230908 | 144200 | 46682768250 | 35900 | 35650 | 35950 | 35650 | 16109 |
| 369 | 20230908 | 144100 | 46105585800 | 35700 | 35350 | 35700 | 35350 | 8469 |
| 370 | 20230908 | 144000 | 45804369900 | 35400 | 35500 | 35500 | 35400 | 2326 |
| 371 | 20230908 | 143900 | 45721966550 | 35450 | 35500 | 35550 | 35450 | 3654 |
| 372 | 20230908 | 143800 | 45592261700 | 35500 | 35450 | 35550 | 35450 | 2512 |
| 373 | 20230908 | 143700 | 45503074700 | 35500 | 35400 | 35500 | 35350 | 1443 |
| 374 | 20230908 | 143600 | 45451963400 | 35400 | 35350 | 35400 | 35350 | 856 |
| 375 | 20230908 | 143500 | 45421668500 | 35350 | 35300 | 35350 | 35300 | 1288 |
| 376 | 20230908 | 143400 | 45376173750 | 35300 | 35350 | 35400 | 35300 | 1383 |
| 377 | 20230908 | 143300 | 45327329650 | 35350 | 35450 | 35500 | 35350 | 3935 |
| 378 | 20230908 | 143200 | 45188020350 | 35450 | 35500 | 35500 | 35450 | 985 |
| 379 | 20230908 | 143100 | 45153087250 | 35500 | 35500 | 35500 | 35450 | 1938 |
| 380 | 20230908 | 143000 | 45084301050 | 35450 | 35350 | 35500 | 35350 | 1469 |
| 381 | 20230908 | 142900 | 45032285250 | 35400 | 35500 | 35500 | 35350 | 1361 |
| 382 | 20230908 | 142800 | 44984026900 | 35500 | 35500 | 35550 | 35350 | 5758 |
| 383 | 20230908 | 142700 | 44779921000 | 35500 | 35700 | 35700 | 35500 | 3122 |
| 384 | 20230908 | 142600 | 44668744700 | 35700 | 35650 | 35750 | 35550 | 6330 |
| 385 | 20230908 | 142500 | 44442871800 | 35600 | 35550 | 35700 | 35500 | 7918 |
| 386 | 20230908 | 142400 | 44160934000 | 35550 | 35500 | 35600 | 35450 | 3919 |
| 387 | 20230908 | 142300 | 44021755800 | 35500 | 35350 | 35500 | 35350 | 2885 |
| 388 | 20230908 | 142200 | 43919543600 | 35350 | 35350 | 35400 | 35300 | 1080 |
| 389 | 20230908 | 142100 | 43881364900 | 35300 | 35350 | 35350 | 35250 | 869 |
| 390 | 20230908 | 142000 | 43850688450 | 35350 | 35350 | 35350 | 35300 | 711 |
| 391 | 20230908 | 141900 | 43825580500 | 35300 | 35300 | 35400 | 35300 | 1439 |
| 392 | 20230908 | 141800 | 43774752500 | 35300 | 35350 | 35400 | 35300 | 1004 |
| 393 | 20230908 | 141700 | 43739262950 | 35350 | 35350 | 35400 | 35300 | 989 |
| 394 | 20230908 | 141600 | 43704298600 | 35350 | 35350 | 35350 | 35300 | 705 |
| 395 | 20230908 | 141500 | 43679381400 | 35300 | 35250 | 35350 | 35250 | 604 |
| 396 | 20230908 | 141400 | 43658064350 | 35250 | 35150 | 35250 | 35100 | 1137 |
| 397 | 20230908 | 141300 | 43618057600 | 35200 | 35200 | 35200 | 35150 | 868 |
| 398 | 20230908 | 141200 | 43587526300 | 35150 | 35150 | 35200 | 35150 | 457 |
| 399 | 20230908 | 141100 | 43571454900 | 35150 | 35200 | 35200 | 35100 | 1102 |
| 400 | 20230908 | 141000 | 43532729200 | 35200 | 35250 | 35250 | 35150 | 529 |
| 401 | 20230908 | 140900 | 43514117450 | 35200 | 35250 | 35250 | 35200 | 835 |
| 402 | 20230908 | 140800 | 43484712100 | 35250 | 35200 | 35250 | 35200 | 720 |
| 403 | 20230908 | 140700 | 43459360450 | 35200 | 35150 | 35250 | 35100 | 1814 |
| 404 | 20230908 | 140600 | 43395572250 | 35150 | 35350 | 35350 | 35150 | 2011 |
| 405 | 20230908 | 140500 | 43324698150 | 35350 | 35400 | 35450 | 35350 | 1110 |
| 406 | 20230908 | 140400 | 43285424550 | 35400 | 35450 | 35450 | 35350 | 2022 |
| 407 | 20230908 | 140300 | 43213786450 | 35450 | 35400 | 35450 | 35400 | 3630 |
| 408 | 20230908 | 140200 | 43085182300 | 35400 | 35300 | 35400 | 35300 | 3938 |
| 409 | 20230908 | 140100 | 42945942000 | 35350 | 35150 | 35350 | 35150 | 1543 |
| 410 | 20230908 | 140000 | 42891499450 | 35150 | 35150 | 35200 | 35100 | 721 |
| 411 | 20230908 | 135900 | 42866158900 | 35100 | 35200 | 35200 | 35100 | 971 |
| 412 | 20230908 | 135800 | 42832041350 | 35200 | 35200 | 35300 | 35200 | 2108 |
| 413 | 20230908 | 135700 | 42757750050 | 35250 | 35250 | 35300 | 35200 | 1485 |
| 414 | 20230908 | 135600 | 42705384000 | 35250 | 35250 | 35250 | 35200 | 1161 |
| 415 | 20230908 | 135500 | 42664460050 | 35250 | 35200 | 35250 | 35150 | 1018 |
| 416 | 20230908 | 135400 | 42628598000 | 35250 | 35100 | 35300 | 35100 | 4026 |
| 417 | 20230908 | 135300 | 42486841150 | 35150 | 35050 | 35150 | 35050 | 1447 |
| 418 | 20230908 | 135200 | 42436054600 | 35050 | 35000 | 35050 | 34950 | 1245 |
| 419 | 20230908 | 135100 | 42392483650 | 34950 | 34950 | 35000 | 34950 | 443 |
| 420 | 20230908 | 135000 | 42376996100 | 34900 | 34900 | 34950 | 34900 | 196 |
| 421 | 20230908 | 134900 | 42370152600 | 34900 | 34900 | 34950 | 34850 | 662 |
| 422 | 20230908 | 134800 | 42347050350 | 34900 | 34900 | 34950 | 34850 | 2023 |
| 423 | 20230908 | 134700 | 42276516500 | 34950 | 34950 | 35000 | 34900 | 759 |
| 424 | 20230908 | 134600 | 42249988300 | 35000 | 34950 | 35000 | 34850 | 2656 |
| 425 | 20230908 | 134500 | 42157234900 | 34950 | 34950 | 34950 | 34850 | 653 |
| 426 | 20230908 | 134400 | 42134439050 | 34950 | 34850 | 34950 | 34800 | 2317 |
| 427 | 20230908 | 134300 | 42053623750 | 34850 | 34900 | 34950 | 34800 | 981 |
| 428 | 20230908 | 134200 | 42019422400 | 34850 | 34900 | 34950 | 34750 | 5103 |
| 429 | 20230908 | 134100 | 41841694850 | 34900 | 34850 | 34950 | 34800 | 4188 |
| 430 | 20230908 | 134000 | 41695629850 | 34850 | 35000 | 35050 | 34850 | 5928 |
| 431 | 20230908 | 133900 | 41488491000 | 35050 | 35000 | 35050 | 35000 | 1727 |
| 432 | 20230908 | 133800 | 41428029700 | 35050 | 35050 | 35100 | 35000 | 1564 |
| 433 | 20230908 | 133700 | 41373243750 | 35050 | 35100 | 35100 | 35050 | 888 |
| 434 | 20230908 | 133600 | 41342115150 | 35100 | 35100 | 35100 | 35050 | 462 |
| 435 | 20230908 | 133500 | 41325919200 | 35100 | 35000 | 35100 | 35000 | 2838 |
| 436 | 20230908 | 133400 | 41226442850 | 35050 | 35100 | 35150 | 35050 | 1266 |
| 437 | 20230908 | 133300 | 41182021350 | 35100 | 35200 | 35200 | 35050 | 1657 |
| 438 | 20230908 | 133200 | 41123870950 | 35200 | 35150 | 35200 | 35100 | 560 |
| 439 | 20230908 | 133100 | 41104182950 | 35150 | 35100 | 35200 | 35050 | 1292 |
| 440 | 20230908 | 133000 | 41058820200 | 35100 | 35050 | 35100 | 35000 | 2520 |
| 441 | 20230908 | 132900 | 40970491550 | 35100 | 35150 | 35150 | 35050 | 3214 |
| 442 | 20230908 | 132800 | 40857679100 | 35200 | 35200 | 35250 | 35100 | 1164 |
| 443 | 20230908 | 132700 | 40816761350 | 35150 | 35150 | 35250 | 35100 | 1347 |
| 444 | 20230908 | 132600 | 40769408750 | 35150 | 35250 | 35250 | 35150 | 1540 |
| 445 | 20230908 | 132500 | 40715258950 | 35250 | 35300 | 35350 | 35150 | 2445 |
| 446 | 20230908 | 132400 | 40629188150 | 35300 | 35300 | 35350 | 35200 | 2933 |
| 447 | 20230908 | 132300 | 40525736900 | 35300 | 35250 | 35300 | 35150 | 2806 |
| 448 | 20230908 | 132200 | 40426939350 | 35200 | 35200 | 35250 | 35200 | 1601 |
| 449 | 20230908 | 132100 | 40370566100 | 35250 | 35250 | 35250 | 35150 | 6210 |
| 450 | 20230908 | 132000 | 40151990100 | 35200 | 35350 | 35400 | 35200 | 6314 |
| 451 | 20230908 | 131900 | 39929179900 | 35350 | 35450 | 35450 | 35350 | 3276 |
| 452 | 20230908 | 131800 | 39813256050 | 35400 | 35500 | 35550 | 35400 | 2429 |
| 453 | 20230908 | 131700 | 39727129750 | 35500 | 35500 | 35700 | 35400 | 8627 |
| 454 | 20230908 | 131600 | 39420540800 | 35500 | 35600 | 35700 | 35450 | 4514 |
| 455 | 20230908 | 131500 | 39260107350 | 35600 | 35600 | 35650 | 35550 | 1857 |
| 456 | 20230908 | 131400 | 39193993000 | 35600 | 35600 | 35700 | 35500 | 4284 |
| 457 | 20230908 | 131300 | 39041485850 | 35550 | 35600 | 35700 | 35500 | 7233 |
| 458 | 20230908 | 131200 | 38784259800 | 35550 | 35650 | 35700 | 35550 | 7355 |
| 459 | 20230908 | 131100 | 38522205400 | 35650 | 35750 | 35800 | 35650 | 4478 |
| 460 | 20230908 | 131000 | 38362366000 | 35750 | 35700 | 35850 | 35650 | 3407 |
| 461 | 20230908 | 130900 | 38240600750 | 35650 | 35850 | 35900 | 35600 | 8341 |
| 462 | 20230908 | 130800 | 37942598750 | 35900 | 35650 | 35900 | 35550 | 11858 |
| 463 | 20230908 | 130700 | 37519954150 | 35600 | 36000 | 36000 | 35600 | 12252 |
| 464 | 20230908 | 130600 | 37081776100 | 36000 | 35850 | 36100 | 35800 | 20990 |
| 465 | 20230908 | 130500 | 36326772950 | 35900 | 35750 | 35900 | 35700 | 13267 |
| 466 | 20230908 | 130400 | 35851374950 | 35750 | 35850 | 35900 | 35750 | 11579 |
| 467 | 20230908 | 130300 | 35436476500 | 35850 | 36000 | 36000 | 35750 | 22347 |
| 468 | 20230908 | 130200 | 34634288850 | 36000 | 35750 | 36000 | 35750 | 35989 |
| 469 | 20230908 | 130100 | 33342967650 | 35750 | 35350 | 35750 | 35350 | 36005 |
| 470 | 20230908 | 130000 | 32061631300 | 35350 | 35400 | 35450 | 35350 | 4894 |
| 471 | 20230908 | 125900 | 31888461750 | 35400 | 35400 | 35450 | 35400 | 2331 |
| 472 | 20230908 | 125800 | 31805911500 | 35400 | 35150 | 35450 | 35150 | 7845 |
| 473 | 20230908 | 125700 | 31528831350 | 35150 | 35200 | 35200 | 35150 | 1371 |
| 474 | 20230908 | 125600 | 31480596500 | 35250 | 35250 | 35300 | 35150 | 2116 |
| 475 | 20230908 | 125500 | 31406072250 | 35250 | 35300 | 35350 | 35250 | 1275 |
| 476 | 20230908 | 125400 | 31361048600 | 35300 | 35300 | 35350 | 35300 | 1230 |
| 477 | 20230908 | 125300 | 31317607900 | 35350 | 35400 | 35450 | 35300 | 3306 |
| 478 | 20230908 | 125200 | 31200689750 | 35450 | 35300 | 35450 | 35300 | 6152 |
| 479 | 20230908 | 125100 | 30982983350 | 35300 | 35250 | 35350 | 35200 | 2362 |
| 480 | 20230908 | 125000 | 30899684600 | 35250 | 35400 | 35450 | 35250 | 5211 |
| 481 | 20230908 | 124900 | 30715334950 | 35450 | 35200 | 35450 | 35200 | 8838 |
| 482 | 20230908 | 124800 | 30403044750 | 35200 | 35150 | 35250 | 35150 | 4528 |
| 483 | 20230908 | 124700 | 30243685700 | 35150 | 35050 | 35150 | 35000 | 2605 |
| 484 | 20230908 | 124600 | 30152323600 | 35050 | 35050 | 35050 | 34950 | 441 |
| 485 | 20230908 | 124500 | 30136884800 | 35000 | 35050 | 35100 | 35000 | 1501 |
| 486 | 20230908 | 124400 | 30084310500 | 35050 | 34900 | 35050 | 34900 | 4555 |
| 487 | 20230908 | 124300 | 29925007800 | 34850 | 34850 | 34900 | 34850 | 579 |
| 488 | 20230908 | 124200 | 29904829100 | 34850 | 34850 | 34900 | 34800 | 583 |
| 489 | 20230908 | 124100 | 29884509550 | 34850 | 34800 | 34900 | 34800 | 735 |
| 490 | 20230908 | 124000 | 29858907650 | 34800 | 34700 | 34850 | 34700 | 405 |
| 491 | 20230908 | 123900 | 29844820400 | 34700 | 34600 | 34700 | 34550 | 2189 |
| 492 | 20230908 | 123800 | 29769000000 | 34600 | 34650 | 34650 | 34600 | 174 |
| 493 | 20230908 | 123700 | 29762975700 | 34650 | 34600 | 34650 | 34500 | 3027 |
| 494 | 20230908 | 123600 | 29658328350 | 34600 | 34650 | 34650 | 34600 | 1010 |
| 495 | 20230908 | 123500 | 29623375150 | 34650 | 34750 | 34750 | 34650 | 1708 |
| 496 | 20230908 | 123400 | 29564167600 | 34750 | 34750 | 34800 | 34750 | 428 |
| 497 | 20230908 | 123300 | 29549292600 | 34750 | 34600 | 34800 | 34600 | 2633 |
| 498 | 20230908 | 123200 | 29457968800 | 34600 | 34750 | 34750 | 34600 | 1561 |
| 499 | 20230908 | 123100 | 29403892050 | 34750 | 34800 | 34800 | 34650 | 1434 |
| 500 | 20230908 | 123000 | 29354116550 | 34800 | 34800 | 34800 | 34750 | 677 |
| 501 | 20230908 | 122900 | 29330569500 | 34750 | 34800 | 34850 | 34750 | 841 |
| 502 | 20230908 | 122800 | 29301332200 | 34800 | 34800 | 34900 | 34800 | 2024 |
| 503 | 20230908 | 122700 | 29230891050 | 34800 | 34900 | 34900 | 34800 | 1000 |
| 504 | 20230908 | 122600 | 29196022500 | 34900 | 34850 | 34950 | 34850 | 363 |
| 505 | 20230908 | 122500 | 29183349850 | 34850 | 34900 | 34900 | 34850 | 573 |
| 506 | 20230908 | 122400 | 29163365750 | 34850 | 34950 | 34950 | 34850 | 1762 |
| 507 | 20230908 | 122300 | 29101875700 | 34950 | 35000 | 35000 | 34950 | 774 |
| 508 | 20230908 | 122200 | 29074806300 | 35000 | 34950 | 35000 | 34950 | 470 |
| 509 | 20230908 | 122100 | 29058370600 | 35000 | 34950 | 35000 | 34900 | 577 |
| 510 | 20230908 | 122000 | 29038203000 | 34950 | 34950 | 34950 | 34900 | 1651 |
| 511 | 20230908 | 121900 | 28980531900 | 34950 | 35000 | 35000 | 34900 | 983 |
| 512 | 20230908 | 121800 | 28946176600 | 34950 | 35050 | 35050 | 34900 | 1844 |
| 513 | 20230908 | 121700 | 28881663150 | 35050 | 35050 | 35100 | 35050 | 1070 |
| 514 | 20230908 | 121600 | 28844158300 | 35050 | 35100 | 35100 | 35050 | 331 |
| 515 | 20230908 | 121500 | 28832550200 | 35100 | 35050 | 35100 | 35000 | 1129 |
| 516 | 20230908 | 121400 | 28792967500 | 35050 | 35100 | 35100 | 35000 | 795 |
| 517 | 20230908 | 121300 | 28765118000 | 35050 | 35100 | 35100 | 35050 | 451 |
| 518 | 20230908 | 121200 | 28749290500 | 35100 | 35050 | 35100 | 35000 | 952 |
| 519 | 20230908 | 121100 | 28715892300 | 35050 | 35000 | 35100 | 35000 | 1152 |
| 520 | 20230908 | 121000 | 28675514600 | 35000 | 35000 | 35100 | 35000 | 248 |
| 521 | 20230908 | 120900 | 28666824500 | 35000 | 35000 | 35050 | 35000 | 808 |
| 522 | 20230908 | 120800 | 28638536100 | 35050 | 35150 | 35150 | 35050 | 1840 |
| 523 | 20230908 | 120700 | 28573914900 | 35100 | 35100 | 35100 | 35000 | 1975 |
| 524 | 20230908 | 120600 | 28504644050 | 35100 | 34950 | 35100 | 34900 | 7504 |
| 525 | 20230908 | 120500 | 28242055200 | 34900 | 34950 | 34950 | 34900 | 420 |
| 526 | 20230908 | 120400 | 28227377000 | 34950 | 34900 | 34950 | 34850 | 230 |
| 527 | 20230908 | 120300 | 28219343550 | 34900 | 34900 | 34900 | 34900 | 1063 |
| 528 | 20230908 | 120200 | 28182244850 | 34900 | 34800 | 34950 | 34800 | 1523 |
| 529 | 20230908 | 120100 | 28129091550 | 34850 | 34800 | 34850 | 34800 | 1167 |
| 530 | 20230908 | 120000 | 28088434850 | 34850 | 34800 | 34850 | 34800 | 312 |
| 531 | 20230908 | 115900 | 28077569900 | 34800 | 34750 | 34850 | 34750 | 456 |
| 532 | 20230908 | 115800 | 28061699400 | 34800 | 34900 | 34900 | 34700 | 3409 |
| 533 | 20230908 | 115700 | 27943240350 | 34850 | 34800 | 34900 | 34800 | 1390 |
| 534 | 20230908 | 115600 | 27894800150 | 34800 | 34850 | 34850 | 34800 | 313 |
| 535 | 20230908 | 115500 | 27883905350 | 34800 | 34850 | 34850 | 34800 | 293 |
| 536 | 20230908 | 115400 | 27873702650 | 34850 | 34850 | 34850 | 34800 | 382 |
| 537 | 20230908 | 115300 | 27860401550 | 34850 | 34800 | 34850 | 34800 | 220 |
| 538 | 20230908 | 115200 | 27852742650 | 34800 | 34850 | 34850 | 34800 | 222 |
| 539 | 20230908 | 115100 | 27845006500 | 34850 | 34850 | 34900 | 34800 | 292 |
| 540 | 20230908 | 115000 | 27834829500 | 34850 | 34850 | 34900 | 34850 | 782 |
| 541 | 20230908 | 114900 | 27807572950 | 34850 | 34850 | 34900 | 34800 | 742 |
| 542 | 20230908 | 114800 | 27781731300 | 34850 | 34850 | 34900 | 34850 | 791 |
| 543 | 20230908 | 114700 | 27754164800 | 34900 | 34850 | 34900 | 34800 | 430 |
| 544 | 20230908 | 114600 | 27739173600 | 34850 | 34800 | 34900 | 34800 | 244 |
| 545 | 20230908 | 114500 | 27730670000 | 34800 | 34900 | 34900 | 34800 | 476 |
| 546 | 20230908 | 114400 | 27714083000 | 34850 | 34850 | 34900 | 34850 | 295 |
| 547 | 20230908 | 114300 | 27703801050 | 34850 | 34850 | 34850 | 34800 | 465 |
| 548 | 20230908 | 114200 | 27687610300 | 34850 | 34850 | 34900 | 34800 | 490 |
| 549 | 20230908 | 114100 | 27670540700 | 34850 | 34850 | 34900 | 34850 | 569 |
| 550 | 20230908 | 114000 | 27650709900 | 34850 | 34850 | 34850 | 34800 | 798 |
| 551 | 20230908 | 113900 | 27622927000 | 34800 | 34800 | 34850 | 34800 | 228 |
| 552 | 20230908 | 113800 | 27614990250 | 34800 | 34750 | 34850 | 34750 | 337 |
| 553 | 20230908 | 113700 | 27603263150 | 34800 | 34800 | 34800 | 34800 | 257 |
| 554 | 20230908 | 113600 | 27594319550 | 34850 | 34800 | 34850 | 34700 | 298 |
| 555 | 20230908 | 113500 | 27583966550 | 34700 | 34850 | 34900 | 34700 | 1371 |
| 556 | 20230908 | 113400 | 27536276150 | 34850 | 34850 | 34900 | 34800 | 668 |
| 557 | 20230908 | 113300 | 27512997600 | 34900 | 34850 | 34900 | 34800 | 1544 |
| 558 | 20230908 | 113200 | 27459185650 | 34850 | 34800 | 34850 | 34800 | 542 |
| 559 | 20230908 | 113100 | 27440311950 | 34800 | 34750 | 34850 | 34750 | 725 |
| 560 | 20230908 | 113000 | 27415078350 | 34800 | 34700 | 34800 | 34700 | 774 |
| 561 | 20230908 | 112900 | 27388158000 | 34700 | 34700 | 34800 | 34700 | 692 |
| 562 | 20230908 | 112800 | 27364130550 | 34700 | 34750 | 34750 | 34650 | 1199 |
| 563 | 20230908 | 112700 | 27322573800 | 34750 | 34700 | 34750 | 34700 | 286 |
| 564 | 20230908 | 112600 | 27312648450 | 34750 | 34750 | 34800 | 34700 | 392 |
| 565 | 20230908 | 112500 | 27299034850 | 34800 | 34800 | 34800 | 34700 | 461 |
| 566 | 20230908 | 112400 | 27283013900 | 34750 | 34800 | 34850 | 34750 | 1268 |
| 567 | 20230908 | 112300 | 27238912200 | 34800 | 34850 | 34850 | 34800 | 1072 |
| 568 | 20230908 | 112200 | 27201584850 | 34850 | 34800 | 34850 | 34800 | 735 |
| 569 | 20230908 | 112100 | 27175988750 | 34750 | 34750 | 34800 | 34700 | 869 |
| 570 | 20230908 | 112000 | 27145769250 | 34700 | 34700 | 34750 | 34650 | 338 |
| 571 | 20230908 | 111900 | 27134043350 | 34700 | 34600 | 34700 | 34600 | 348 |
| 572 | 20230908 | 111800 | 27121983600 | 34650 | 34600 | 34650 | 34550 | 1101 |
| 573 | 20230908 | 111700 | 27083854900 | 34600 | 34600 | 34600 | 34600 | 317 |
| 574 | 20230908 | 111600 | 27072886700 | 34600 | 34550 | 34600 | 34550 | 1092 |
| 575 | 20230908 | 111500 | 27035153400 | 34550 | 34600 | 34650 | 34550 | 535 |
| 576 | 20230908 | 111400 | 27016648350 | 34600 | 34550 | 34600 | 34500 | 1415 |
| 577 | 20230908 | 111300 | 26967776750 | 34550 | 34600 | 34600 | 34550 | 1275 |
| 578 | 20230908 | 111200 | 26923712900 | 34600 | 34650 | 34650 | 34550 | 562 |
| 579 | 20230908 | 111100 | 26904267600 | 34550 | 34550 | 34650 | 34550 | 1169 |
| 580 | 20230908 | 111000 | 26863862300 | 34550 | 34650 | 34650 | 34550 | 274 |
| 581 | 20230908 | 110900 | 26854387700 | 34550 | 34550 | 34650 | 34550 | 364 |
| 582 | 20230908 | 110800 | 26841790750 | 34600 | 34550 | 34650 | 34550 | 259 |
| 583 | 20230908 | 110700 | 26832839300 | 34500 | 34500 | 34550 | 34450 | 1676 |
| 584 | 20230908 | 110600 | 26774953950 | 34500 | 34600 | 34600 | 34450 | 1554 |
| 585 | 20230908 | 110500 | 26721331650 | 34650 | 34600 | 34650 | 34550 | 904 |
| 586 | 20230908 | 110400 | 26690045150 | 34550 | 34500 | 34650 | 34450 | 1578 |
| 587 | 20230908 | 110300 | 26635538100 | 34450 | 34500 | 34500 | 34400 | 726 |
| 588 | 20230908 | 110200 | 26610516400 | 34500 | 34400 | 34550 | 34400 | 1063 |
| 589 | 20230908 | 110100 | 26573877400 | 34400 | 34450 | 34450 | 34400 | 2050 |
| 590 | 20230908 | 110000 | 26503339050 | 34450 | 34400 | 34450 | 34400 | 1055 |
| 591 | 20230908 | 105900 | 26467016400 | 34400 | 34450 | 34450 | 34350 | 1305 |
| 592 | 20230908 | 105800 | 26422119650 | 34450 | 34450 | 34500 | 34400 | 398 |
| 593 | 20230908 | 105700 | 26408420400 | 34450 | 34450 | 34500 | 34400 | 1261 |
| 594 | 20230908 | 105600 | 26365012450 | 34450 | 34500 | 34500 | 34400 | 2014 |
| 595 | 20230908 | 105500 | 26295636500 | 34500 | 34500 | 34550 | 34450 | 540 |
| 596 | 20230908 | 105400 | 26277006900 | 34500 | 34450 | 34550 | 34450 | 1317 |
| 597 | 20230908 | 105300 | 26231566850 | 34450 | 34400 | 34500 | 34300 | 1905 |
| 598 | 20230908 | 105200 | 26166069150 | 34400 | 34300 | 34450 | 34250 | 2600 |
| 599 | 20230908 | 105100 | 26076760900 | 34300 | 34550 | 34550 | 34250 | 10893 |
| 600 | 20230908 | 105000 | 25701912350 | 34550 | 34700 | 34700 | 34550 | 5342 |
| 601 | 20230908 | 104900 | 25517033900 | 34700 | 34650 | 34800 | 34650 | 931 |
| 602 | 20230908 | 104800 | 25484713900 | 34650 | 34750 | 34750 | 34600 | 2292 |
| 603 | 20230908 | 104700 | 25405279350 | 34700 | 34900 | 34900 | 34700 | 4363 |
| 604 | 20230908 | 104600 | 25253621550 | 34900 | 34950 | 34950 | 34850 | 827 |
| 605 | 20230908 | 104500 | 25224753950 | 34950 | 34950 | 35000 | 34850 | 854 |
| 606 | 20230908 | 104400 | 25194935350 | 34900 | 35000 | 35000 | 34900 | 1716 |
| 607 | 20230908 | 104300 | 25134894300 | 34900 | 34850 | 34950 | 34800 | 1579 |
| 608 | 20230908 | 104200 | 25079764450 | 34850 | 34750 | 34900 | 34750 | 989 |
| 609 | 20230908 | 104100 | 25045333450 | 34750 | 34750 | 34800 | 34700 | 1926 |
| 610 | 20230908 | 104000 | 24978396400 | 34800 | 34750 | 34800 | 34700 | 1743 |
| 611 | 20230908 | 103900 | 24917863700 | 34700 | 34800 | 34800 | 34700 | 1256 |
| 612 | 20230908 | 103800 | 24874263250 | 34750 | 34750 | 34800 | 34750 | 1938 |
| 613 | 20230908 | 103700 | 24806903400 | 34750 | 34750 | 34800 | 34750 | 522 |
| 614 | 20230908 | 103600 | 24788747150 | 34800 | 34700 | 34850 | 34700 | 1392 |
| 615 | 20230908 | 103500 | 24740356250 | 34700 | 34800 | 34800 | 34700 | 3487 |
| 616 | 20230908 | 103400 | 24619192950 | 34800 | 34800 | 34850 | 34750 | 982 |
| 617 | 20230908 | 103300 | 24585027650 | 34800 | 34950 | 34950 | 34800 | 2368 |
| 618 | 20230908 | 103200 | 24502553200 | 34900 | 34900 | 35000 | 34800 | 518 |
| 619 | 20230908 | 103100 | 24484472600 | 34900 | 34900 | 35000 | 34800 | 7654 |
| 620 | 20230908 | 103000 | 24217569200 | 34800 | 34850 | 34900 | 34800 | 1875 |
| 621 | 20230908 | 102900 | 24152255650 | 34850 | 34900 | 34900 | 34850 | 705 |
| 622 | 20230908 | 102800 | 24127681300 | 34850 | 34850 | 34950 | 34800 | 740 |
| 623 | 20230908 | 102700 | 24101880450 | 34850 | 34850 | 34900 | 34800 | 2020 |
| 624 | 20230908 | 102600 | 24031519650 | 34850 | 34850 | 34900 | 34850 | 751 |
| 625 | 20230908 | 102500 | 24005331100 | 34850 | 34900 | 34950 | 34850 | 1518 |
| 626 | 20230908 | 102400 | 23952401450 | 34950 | 34850 | 35000 | 34800 | 1889 |
| 627 | 20230908 | 102300 | 23886542400 | 34850 | 34900 | 34950 | 34850 | 1918 |
| 628 | 20230908 | 102200 | 23819660500 | 34900 | 35000 | 35050 | 34900 | 2158 |
| 629 | 20230908 | 102100 | 23744305450 | 35050 | 35000 | 35100 | 34900 | 2045 |
| 630 | 20230908 | 102000 | 23672729950 | 35050 | 35100 | 35150 | 34950 | 2438 |
| 631 | 20230908 | 101900 | 23587217300 | 35100 | 35150 | 35200 | 35100 | 2026 |
| 632 | 20230908 | 101800 | 23515991350 | 35200 | 35150 | 35200 | 35150 | 1823 |
| 633 | 20230908 | 101700 | 23451898300 | 35200 | 35000 | 35200 | 35000 | 3322 |
| 634 | 20230908 | 101600 | 23335254850 | 35050 | 35050 | 35100 | 34950 | 2488 |
| 635 | 20230908 | 101500 | 23248085000 | 35050 | 34850 | 35050 | 34850 | 2163 |
| 636 | 20230908 | 101400 | 23172529550 | 34850 | 34750 | 34900 | 34750 | 2500 |
| 637 | 20230908 | 101300 | 23085440100 | 34800 | 34800 | 34800 | 34750 | 1899 |
| 638 | 20230908 | 101200 | 23019355650 | 34800 | 34850 | 34850 | 34750 | 2683 |
| 639 | 20230908 | 101100 | 22925940050 | 34850 | 34750 | 34900 | 34750 | 2563 |
| 640 | 20230908 | 101000 | 22836748050 | 34750 | 34650 | 34750 | 34600 | 5784 |
| 641 | 20230908 | 100900 | 22636052450 | 34650 | 34800 | 34850 | 34650 | 7736 |
| 642 | 20230908 | 100800 | 22367279750 | 34800 | 34950 | 35000 | 34800 | 4604 |
| 643 | 20230908 | 100700 | 22206774750 | 34950 | 35050 | 35200 | 34950 | 3340 |
| 644 | 20230908 | 100600 | 22089808100 | 35050 | 34950 | 35100 | 34900 | 3612 |
| 645 | 20230908 | 100500 | 21963514350 | 35000 | 35200 | 35200 | 34750 | 18972 |
| 646 | 20230908 | 100400 | 21300360900 | 35200 | 35450 | 35450 | 35150 | 5771 |
| 647 | 20230908 | 100300 | 21096792000 | 35400 | 35250 | 35450 | 35250 | 7832 |
| 648 | 20230908 | 100200 | 20819571400 | 35250 | 35200 | 35450 | 35150 | 7542 |
| 649 | 20230908 | 100100 | 20553297300 | 35200 | 35150 | 35300 | 35100 | 5325 |
| 650 | 20230908 | 100000 | 20365844650 | 35150 | 35200 | 35200 | 35100 | 5448 |
| 651 | 20230908 | 095900 | 20174435200 | 35100 | 35250 | 35250 | 35100 | 6215 |
| 652 | 20230908 | 095800 | 19956044350 | 35150 | 35300 | 35400 | 35050 | 13220 |
| 653 | 20230908 | 095700 | 19490472850 | 35350 | 35500 | 35550 | 35200 | 19255 |
| 654 | 20230908 | 095600 | 18810173750 | 35500 | 35750 | 35850 | 35450 | 41206 |
| 655 | 20230908 | 095500 | 17338279600 | 35750 | 35300 | 35750 | 35250 | 26017 |
| 656 | 20230908 | 095400 | 16412820600 | 35350 | 35500 | 35600 | 35300 | 27636 |
| 657 | 20230908 | 095300 | 15431992600 | 35500 | 35150 | 35550 | 35150 | 44395 |
| 658 | 20230908 | 095200 | 13859496000 | 35150 | 34800 | 35150 | 34800 | 7181 |
| 659 | 20230908 | 095100 | 13608174700 | 34800 | 34950 | 35000 | 34800 | 5699 |
| 660 | 20230908 | 095000 | 13409194400 | 34950 | 34800 | 34950 | 34800 | 3868 |
| 661 | 20230908 | 094900 | 13274179250 | 34850 | 34750 | 34850 | 34550 | 7794 |
| 662 | 20230908 | 094800 | 13003943150 | 34750 | 34650 | 34900 | 34650 | 8940 |
| 663 | 20230908 | 094700 | 12693164450 | 34650 | 34950 | 35000 | 34500 | 22815 |
| 664 | 20230908 | 094600 | 11901489450 | 34950 | 35450 | 35500 | 34850 | 22322 |
| 665 | 20230908 | 094500 | 11116249850 | 35500 | 34950 | 35500 | 34850 | 39883 |
| 666 | 20230908 | 094400 | 9709726900 | 34950 | 35200 | 35250 | 34900 | 25644 |
| 667 | 20230908 | 094300 | 8810233650 | 35200 | 35200 | 35400 | 35100 | 41202 |
| 668 | 20230908 | 094200 | 7357786350 | 35150 | 35050 | 35250 | 35000 | 32672 |
| 669 | 20230908 | 094100 | 6208785750 | 35050 | 34650 | 35050 | 34600 | 23449 |
| 670 | 20230908 | 094000 | 5390930250 | 34650 | 34200 | 34650 | 34200 | 12485 |
| 671 | 20230908 | 093900 | 4960238100 | 34200 | 34150 | 34350 | 34100 | 2495 |
| 672 | 20230908 | 093800 | 4874796400 | 34150 | 34050 | 34200 | 34000 | 1442 |
| 673 | 20230908 | 093700 | 4825633400 | 34050 | 34150 | 34150 | 34050 | 2369 |
| 674 | 20230908 | 093600 | 4744863400 | 34200 | 34250 | 34300 | 34200 | 2614 |
| 675 | 20230908 | 093500 | 4655364450 | 34200 | 34300 | 34350 | 34200 | 1523 |
| 676 | 20230908 | 093400 | 4603152350 | 34300 | 34350 | 34350 | 34300 | 1061 |
| 677 | 20230908 | 093300 | 4566744950 | 34350 | 34400 | 34400 | 34300 | 944 |
| 678 | 20230908 | 093200 | 4534302700 | 34400 | 34450 | 34450 | 34350 | 1756 |
| 679 | 20230908 | 093100 | 4473875100 | 34450 | 34250 | 34500 | 34150 | 3800 |
| 680 | 20230908 | 093000 | 4343248250 | 34250 | 34100 | 34300 | 34100 | 920 |
| 681 | 20230908 | 092900 | 4311797850 | 34100 | 34050 | 34150 | 34050 | 3605 |
| 682 | 20230908 | 092800 | 4188868850 | 34100 | 33950 | 34100 | 33900 | 5368 |
| 683 | 20230908 | 092700 | 4006447400 | 33950 | 34100 | 34150 | 33950 | 6403 |
| 684 | 20230908 | 092600 | 3788416850 | 34100 | 34250 | 34300 | 34100 | 6509 |
| 685 | 20230908 | 092500 | 3565836850 | 34250 | 34250 | 34300 | 34200 | 2222 |
| 686 | 20230908 | 092400 | 3489806100 | 34250 | 34250 | 34250 | 34200 | 2351 |
| 687 | 20230908 | 092300 | 3409307950 | 34250 | 34250 | 34250 | 34200 | 1768 |
| 688 | 20230908 | 092200 | 3348786700 | 34300 | 34250 | 34300 | 34200 | 1954 |
| 689 | 20230908 | 092100 | 3281905350 | 34250 | 34350 | 34450 | 34250 | 5080 |
| 690 | 20230908 | 092000 | 3107535100 | 34350 | 34400 | 34400 | 34300 | 2037 |
| 691 | 20230908 | 091900 | 3037557600 | 34400 | 34450 | 34450 | 34400 | 2334 |
| 692 | 20230908 | 091800 | 2957207850 | 34450 | 34350 | 34450 | 34300 | 4014 |
| 693 | 20230908 | 091700 | 2819288500 | 34400 | 34300 | 34500 | 34300 | 3115 |
| 694 | 20230908 | 091600 | 2712081150 | 34300 | 34300 | 34400 | 34250 | 1241 |
| 695 | 20230908 | 091500 | 2669465850 | 34300 | 34300 | 34450 | 34200 | 1909 |
| 696 | 20230908 | 091400 | 2603946800 | 34250 | 34450 | 34550 | 34200 | 7967 |
| 697 | 20230908 | 091300 | 2330232900 | 34450 | 34600 | 34700 | 34400 | 6885 |
| 698 | 20230908 | 091200 | 2092229100 | 34600 | 34400 | 34600 | 34350 | 10514 |
| 699 | 20230908 | 091100 | 1729680200 | 34350 | 34050 | 34400 | 34050 | 4942 |
| 700 | 20230908 | 091000 | 1560323600 | 34000 | 33950 | 34100 | 33950 | 2727 |
| 701 | 20230908 | 090900 | 1467474800 | 33950 | 34000 | 34100 | 33950 | 3686 |
| 702 | 20230908 | 090800 | 1342039750 | 34000 | 34250 | 34350 | 34000 | 6092 |
| 703 | 20230908 | 090700 | 1133546950 | 34300 | 33950 | 34300 | 33900 | 4782 |
| 704 | 20230908 | 090600 | 970127050 | 33900 | 33750 | 33950 | 33750 | 2004 |
| 705 | 20230908 | 090500 | 902201350 | 33750 | 33750 | 33800 | 33650 | 2648 |
| 706 | 20230908 | 090400 | 812865100 | 33750 | 33700 | 33750 | 33600 | 2951 |
| 707 | 20230908 | 090300 | 713299200 | 33550 | 33850 | 33900 | 33550 | 2531 |
| 708 | 20230908 | 090200 | 627848350 | 33850 | 33800 | 33950 | 33750 | 2203 |
| 709 | 20230908 | 090100 | 553306150 | 33750 | 33650 | 33750 | 33450 | 5796 |
| 710 | 20230908 | 090000 | 358802400 | 33650 | 33750 | 33750 | 33500 | 9749 |