38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 204000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 3 | 20230905 | 203900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230905 | 203800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230905 | 203700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230905 | 203600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230905 | 203500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230905 | 203400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230905 | 203300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230905 | 203200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230905 | 203100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230905 | 203000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230905 | 202900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230905 | 202800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230905 | 202700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230905 | 202600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230905 | 202500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230905 | 202400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230905 | 202300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230905 | 202200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230905 | 202100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230905 | 202000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230905 | 201900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230905 | 201800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230905 | 201700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230905 | 201600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230905 | 201500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230905 | 201400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230905 | 201300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230905 | 201200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230905 | 201100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230905 | 201000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 33 | 20230905 | 200900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230905 | 200800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230905 | 200700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230905 | 200600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230905 | 200500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230905 | 200400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230905 | 200300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230905 | 200200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230905 | 200100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230905 | 200000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230905 | 195900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230905 | 195800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230905 | 195700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230905 | 195600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230905 | 195500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230905 | 195400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230905 | 195300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230905 | 195200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230905 | 195100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230905 | 195000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230905 | 194900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230905 | 194800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230905 | 194700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230905 | 194600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230905 | 194500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230905 | 194400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230905 | 194300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230905 | 194200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230905 | 194100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230905 | 194000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 63 | 20230905 | 193900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230905 | 193800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230905 | 193700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230905 | 193600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230905 | 193500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230905 | 193400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230905 | 193300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230905 | 193200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230905 | 193100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230905 | 193000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230905 | 192900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230905 | 192800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230905 | 192700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230905 | 192600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230905 | 192500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230905 | 192400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230905 | 192300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230905 | 192200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230905 | 192100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230905 | 192000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230905 | 191900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230905 | 191800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230905 | 191700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230905 | 191600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230905 | 191500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230905 | 191400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230905 | 191300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230905 | 191200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230905 | 191100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230905 | 191000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 93 | 20230905 | 190900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230905 | 190800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230905 | 190700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230905 | 190600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230905 | 190500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230905 | 190400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230905 | 190300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230905 | 190200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230905 | 190100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230905 | 190000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230905 | 185900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230905 | 185800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230905 | 185700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230905 | 185600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230905 | 185500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230905 | 185400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230905 | 185300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230905 | 185200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230905 | 185100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230905 | 185000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230905 | 184900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230905 | 184800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230905 | 184700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230905 | 184600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230905 | 184500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230905 | 184400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230905 | 184300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230905 | 184200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230905 | 184100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230905 | 184000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 123 | 20230905 | 183900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230905 | 183800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230905 | 183700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230905 | 183600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230905 | 183500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230905 | 183400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230905 | 183300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230905 | 183200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230905 | 183100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230905 | 183000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230905 | 182900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230905 | 182800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230905 | 182700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230905 | 182600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230905 | 182500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230905 | 182400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230905 | 182300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230905 | 182200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230905 | 182100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230905 | 182000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230905 | 181900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230905 | 181800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230905 | 181700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230905 | 181600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230905 | 181500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230905 | 181400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230905 | 181300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230905 | 181200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230905 | 181100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230905 | 181000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 153 | 20230905 | 180900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230905 | 180800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230905 | 180700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230905 | 180600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230905 | 180500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230905 | 180400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230905 | 180300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230905 | 180200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230905 | 180100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230905 | 180000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230905 | 175900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230905 | 175800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230905 | 175700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230905 | 175600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230905 | 175500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230905 | 175400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230905 | 175300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230905 | 175200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230905 | 175100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230905 | 175000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230905 | 174900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230905 | 174800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230905 | 174700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230905 | 174600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230905 | 174500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230905 | 174400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230905 | 174300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230905 | 174200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230905 | 174100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230905 | 174000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 183 | 20230905 | 173900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230905 | 173800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230905 | 173700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230905 | 173600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230905 | 173500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230905 | 173400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230905 | 173300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230905 | 173200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230905 | 173100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230905 | 173000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230905 | 172900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230905 | 172800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230905 | 172700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230905 | 172600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230905 | 172500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230905 | 172400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230905 | 172300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230905 | 172200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230905 | 172100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230905 | 172000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230905 | 171900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230905 | 171800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230905 | 171700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230905 | 171600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230905 | 171500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230905 | 171400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230905 | 171300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230905 | 171200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230905 | 171100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230905 | 171000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 213 | 20230905 | 170900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230905 | 170800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230905 | 170700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230905 | 170600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230905 | 170500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230905 | 170400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230905 | 170300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230905 | 170200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230905 | 170100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230905 | 170000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230905 | 165900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230905 | 165800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230905 | 165700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230905 | 165600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230905 | 165500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230905 | 165400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230905 | 165300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230905 | 165200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230905 | 165100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230905 | 165000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230905 | 164900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20230905 | 164800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20230905 | 164700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20230905 | 164600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20230905 | 164500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230905 | 164400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230905 | 164300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230905 | 164200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230905 | 164100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230905 | 164000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 243 | 20230905 | 163900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230905 | 163800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230905 | 163700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230905 | 163600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230905 | 163500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20230905 | 163400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20230905 | 163300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20230905 | 163200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20230905 | 163100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20230905 | 163000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20230905 | 162900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 254 | 20230905 | 162800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 255 | 20230905 | 162700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 256 | 20230905 | 162600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 257 | 20230905 | 162500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 258 | 20230905 | 162400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 259 | 20230905 | 162300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 260 | 20230905 | 162200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 261 | 20230905 | 162100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 262 | 20230905 | 162000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 263 | 20230905 | 161900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 264 | 20230905 | 161800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 265 | 20230905 | 161700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 266 | 20230905 | 161600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 267 | 20230905 | 161500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 268 | 20230905 | 161400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 269 | 20230905 | 161300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 270 | 20230905 | 161200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 271 | 20230905 | 161100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 272 | 20230905 | 161000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 273 | 20230905 | 160900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 274 | 20230905 | 160800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 275 | 20230905 | 160700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 276 | 20230905 | 160600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 277 | 20230905 | 160500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 278 | 20230905 | 160400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 279 | 20230905 | 160300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 280 | 20230905 | 160200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 281 | 20230905 | 160100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 282 | 20230905 | 160000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 283 | 20230905 | 155900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 284 | 20230905 | 155800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 285 | 20230905 | 155700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 286 | 20230905 | 155600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 287 | 20230905 | 155500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 288 | 20230905 | 155400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 289 | 20230905 | 155300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 290 | 20230905 | 155200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 291 | 20230905 | 155100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 292 | 20230905 | 155000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 293 | 20230905 | 154900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 294 | 20230905 | 154800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 295 | 20230905 | 154700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 296 | 20230905 | 154600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 297 | 20230905 | 154500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 298 | 20230905 | 154400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 299 | 20230905 | 154300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 300 | 20230905 | 154200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 301 | 20230905 | 154100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 302 | 20230905 | 154000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 303 | 20230905 | 153900 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 304 | 20230905 | 153800 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 305 | 20230905 | 153700 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 306 | 20230905 | 153600 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 307 | 20230905 | 153500 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 308 | 20230905 | 153400 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 309 | 20230905 | 153300 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 310 | 20230905 | 153200 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 311 | 20230905 | 153100 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 312 | 20230905 | 153000 | 46019064300 | 33500 | 33500 | 33500 | 33500 | 16945 |
| 313 | 20230905 | 152900 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 314 | 20230905 | 152800 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 315 | 20230905 | 152700 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 316 | 20230905 | 152600 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20230905 | 152500 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 318 | 20230905 | 152400 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 319 | 20230905 | 152300 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 320 | 20230905 | 152200 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 321 | 20230905 | 152100 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20230905 | 152000 | 45451406800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 323 | 20230905 | 151900 | 45451406800 | 33200 | 33200 | 33200 | 33150 | 3410 |
| 324 | 20230905 | 151800 | 45338200500 | 33150 | 33000 | 33200 | 33000 | 2957 |
| 325 | 20230905 | 151700 | 45240404500 | 32950 | 32900 | 33000 | 32900 | 4383 |
| 326 | 20230905 | 151600 | 45095971150 | 32900 | 32900 | 32950 | 32900 | 2238 |
| 327 | 20230905 | 151500 | 45022330350 | 32900 | 32950 | 33000 | 32900 | 2863 |
| 328 | 20230905 | 151400 | 44928042500 | 32950 | 33050 | 33050 | 32950 | 5929 |
| 329 | 20230905 | 151300 | 44732393850 | 33050 | 33100 | 33150 | 33050 | 2828 |
| 330 | 20230905 | 151200 | 44638829650 | 33100 | 33150 | 33150 | 33100 | 1086 |
| 331 | 20230905 | 151100 | 44602853850 | 33150 | 33150 | 33150 | 33100 | 2410 |
| 332 | 20230905 | 151000 | 44523046000 | 33150 | 33200 | 33200 | 33100 | 1180 |
| 333 | 20230905 | 150900 | 44483935850 | 33150 | 33150 | 33200 | 33100 | 1545 |
| 334 | 20230905 | 150800 | 44432720750 | 33150 | 33200 | 33200 | 33150 | 2225 |
| 335 | 20230905 | 150700 | 44358899750 | 33150 | 33250 | 33250 | 33100 | 1937 |
| 336 | 20230905 | 150600 | 44294649250 | 33200 | 33150 | 33250 | 33150 | 2364 |
| 337 | 20230905 | 150500 | 44216179250 | 33150 | 33150 | 33250 | 33150 | 1111 |
| 338 | 20230905 | 150400 | 44179344650 | 33200 | 33200 | 33200 | 33100 | 1406 |
| 339 | 20230905 | 150300 | 44132715550 | 33200 | 33050 | 33200 | 33050 | 2309 |
| 340 | 20230905 | 150200 | 44056238650 | 33050 | 32750 | 33050 | 32750 | 10408 |
| 341 | 20230905 | 150100 | 43714576600 | 32800 | 33050 | 33050 | 32750 | 10922 |
| 342 | 20230905 | 150000 | 43355527950 | 33050 | 32950 | 33100 | 32950 | 1002 |
| 343 | 20230905 | 145900 | 43322437300 | 32950 | 32950 | 33000 | 32950 | 3636 |
| 344 | 20230905 | 145800 | 43202514500 | 33000 | 33100 | 33150 | 32950 | 4995 |
| 345 | 20230905 | 145700 | 43037575100 | 33100 | 33100 | 33150 | 33100 | 4972 |
| 346 | 20230905 | 145600 | 42872991200 | 33050 | 33100 | 33150 | 33050 | 1316 |
| 347 | 20230905 | 145500 | 42829473850 | 33100 | 33150 | 33200 | 33000 | 11759 |
| 348 | 20230905 | 145400 | 42440849050 | 33150 | 33200 | 33200 | 33150 | 4565 |
| 349 | 20230905 | 145300 | 42289367850 | 33200 | 33350 | 33350 | 33200 | 2604 |
| 350 | 20230905 | 145200 | 42202769350 | 33350 | 33350 | 33400 | 33300 | 1806 |
| 351 | 20230905 | 145100 | 42142554800 | 33400 | 33350 | 33450 | 33350 | 720 |
| 352 | 20230905 | 145000 | 42118512500 | 33350 | 33300 | 33400 | 33300 | 3346 |
| 353 | 20230905 | 144900 | 42006900150 | 33300 | 33300 | 33350 | 33200 | 2312 |
| 354 | 20230905 | 144800 | 41929986800 | 33300 | 33300 | 33300 | 33150 | 5555 |
| 355 | 20230905 | 144700 | 41745432000 | 33300 | 33250 | 33350 | 33250 | 1467 |
| 356 | 20230905 | 144600 | 41696620350 | 33250 | 33250 | 33350 | 33250 | 1562 |
| 357 | 20230905 | 144500 | 41644637200 | 33300 | 33350 | 33350 | 33200 | 6743 |
| 358 | 20230905 | 144400 | 41420269050 | 33350 | 33350 | 33400 | 33350 | 1798 |
| 359 | 20230905 | 144300 | 41360299650 | 33350 | 33350 | 33400 | 33350 | 2764 |
| 360 | 20230905 | 144200 | 41268057500 | 33350 | 33400 | 33400 | 33300 | 3314 |
| 361 | 20230905 | 144100 | 41157479250 | 33400 | 33350 | 33400 | 33250 | 1897 |
| 362 | 20230905 | 144000 | 41094257900 | 33350 | 33100 | 33350 | 33100 | 8691 |
| 363 | 20230905 | 143900 | 40805557500 | 33100 | 33250 | 33300 | 32950 | 21451 |
| 364 | 20230905 | 143800 | 40096038650 | 33250 | 33400 | 33450 | 33250 | 4256 |
| 365 | 20230905 | 143700 | 39954278550 | 33400 | 33450 | 33500 | 33400 | 1737 |
| 366 | 20230905 | 143600 | 39896202700 | 33450 | 33450 | 33500 | 33400 | 1482 |
| 367 | 20230905 | 143500 | 39846666400 | 33450 | 33500 | 33600 | 33450 | 2980 |
| 368 | 20230905 | 143400 | 39746700600 | 33450 | 33450 | 33500 | 33400 | 1345 |
| 369 | 20230905 | 143300 | 39701721200 | 33450 | 33500 | 33500 | 33350 | 2528 |
| 370 | 20230905 | 143200 | 39617243850 | 33400 | 33700 | 33700 | 33400 | 4103 |
| 371 | 20230905 | 143100 | 39479676500 | 33650 | 33500 | 33800 | 33500 | 3788 |
| 372 | 20230905 | 143000 | 39352344800 | 33500 | 33350 | 33500 | 33350 | 2398 |
| 373 | 20230905 | 142900 | 39272247600 | 33400 | 33400 | 33500 | 33350 | 1364 |
| 374 | 20230905 | 142800 | 39226663700 | 33350 | 33300 | 33400 | 33250 | 3173 |
| 375 | 20230905 | 142700 | 39120991550 | 33300 | 33450 | 33450 | 33250 | 6735 |
| 376 | 20230905 | 142600 | 38896499550 | 33450 | 33750 | 33750 | 33450 | 7250 |
| 377 | 20230905 | 142500 | 38652897000 | 33750 | 33750 | 33850 | 33750 | 1876 |
| 378 | 20230905 | 142400 | 38589479800 | 33750 | 33700 | 33850 | 33700 | 4339 |
| 379 | 20230905 | 142300 | 38442994950 | 33700 | 33600 | 33800 | 33600 | 3448 |
| 380 | 20230905 | 142200 | 38326796750 | 33550 | 33850 | 33900 | 33550 | 9838 |
| 381 | 20230905 | 142100 | 37995194950 | 33850 | 33800 | 34000 | 33800 | 5651 |
| 382 | 20230905 | 142000 | 37803605250 | 33750 | 33800 | 33850 | 33700 | 10381 |
| 383 | 20230905 | 141900 | 37453346500 | 33800 | 34000 | 34000 | 33800 | 6533 |
| 384 | 20230905 | 141800 | 37231736750 | 33950 | 34150 | 34150 | 33950 | 8947 |
| 385 | 20230905 | 141700 | 36927380050 | 34150 | 33950 | 34150 | 33900 | 10597 |
| 386 | 20230905 | 141600 | 36566693800 | 33950 | 34100 | 34200 | 33850 | 8552 |
| 387 | 20230905 | 141500 | 36275822650 | 34150 | 34250 | 34250 | 34100 | 12618 |
| 388 | 20230905 | 141400 | 35844549700 | 34200 | 34150 | 34300 | 34100 | 17727 |
| 389 | 20230905 | 141300 | 35237760700 | 34150 | 33750 | 34150 | 33700 | 31808 |
| 390 | 20230905 | 141200 | 34156535850 | 33750 | 33600 | 33750 | 33600 | 8674 |
| 391 | 20230905 | 141100 | 33864242300 | 33650 | 33500 | 33700 | 33500 | 9619 |
| 392 | 20230905 | 141000 | 33541171550 | 33500 | 33400 | 33600 | 33350 | 6761 |
| 393 | 20230905 | 140900 | 33314933050 | 33400 | 33400 | 33450 | 33350 | 2822 |
| 394 | 20230905 | 140800 | 33220686700 | 33350 | 33250 | 33450 | 33250 | 7596 |
| 395 | 20230905 | 140700 | 32967143600 | 33300 | 33250 | 33300 | 33050 | 3191 |
| 396 | 20230905 | 140600 | 32861095250 | 33150 | 33100 | 33300 | 33000 | 4345 |
| 397 | 20230905 | 140500 | 32716998400 | 32950 | 32750 | 33050 | 32750 | 2573 |
| 398 | 20230905 | 140400 | 32632380750 | 32750 | 32650 | 32750 | 32600 | 1899 |
| 399 | 20230905 | 140300 | 32570318300 | 32650 | 32650 | 32700 | 32600 | 3387 |
| 400 | 20230905 | 140200 | 32459742900 | 32650 | 32750 | 32750 | 32650 | 1574 |
| 401 | 20230905 | 140100 | 32408318950 | 32700 | 32800 | 32800 | 32700 | 1508 |
| 402 | 20230905 | 140000 | 32358941900 | 32750 | 32700 | 32800 | 32650 | 2673 |
| 403 | 20230905 | 135900 | 32271452300 | 32700 | 32750 | 32800 | 32650 | 3435 |
| 404 | 20230905 | 135800 | 32159078750 | 32750 | 32900 | 32900 | 32750 | 1885 |
| 405 | 20230905 | 135700 | 32097221300 | 32900 | 32900 | 32950 | 32800 | 1197 |
| 406 | 20230905 | 135600 | 32057872550 | 32900 | 33050 | 33050 | 32850 | 3215 |
| 407 | 20230905 | 135500 | 31951894800 | 33050 | 33050 | 33100 | 33050 | 1475 |
| 408 | 20230905 | 135400 | 31903107000 | 33050 | 33100 | 33100 | 33000 | 1104 |
| 409 | 20230905 | 135300 | 31866585600 | 33100 | 32900 | 33100 | 32900 | 1804 |
| 410 | 20230905 | 135200 | 31807181600 | 32900 | 32950 | 32950 | 32850 | 1000 |
| 411 | 20230905 | 135100 | 31774311900 | 32950 | 32900 | 33000 | 32900 | 1667 |
| 412 | 20230905 | 135000 | 31719373950 | 32900 | 32800 | 32950 | 32800 | 4389 |
| 413 | 20230905 | 134900 | 31575053250 | 32800 | 32900 | 33000 | 32800 | 3166 |
| 414 | 20230905 | 134800 | 31470895550 | 32900 | 33050 | 33050 | 32900 | 823 |
| 415 | 20230905 | 134700 | 31443768350 | 33100 | 33000 | 33150 | 32800 | 1375 |
| 416 | 20230905 | 134600 | 31398425600 | 33000 | 32850 | 33050 | 32850 | 2334 |
| 417 | 20230905 | 134500 | 31321559450 | 32850 | 32800 | 32850 | 32750 | 2393 |
| 418 | 20230905 | 134400 | 31243105700 | 32800 | 32750 | 32800 | 32750 | 664 |
| 419 | 20230905 | 134300 | 31221353450 | 32800 | 32850 | 32900 | 32750 | 3162 |
| 420 | 20230905 | 134200 | 31117634650 | 32900 | 32950 | 33000 | 32850 | 2608 |
| 421 | 20230905 | 134100 | 31031819600 | 32950 | 32950 | 33000 | 32900 | 865 |
| 422 | 20230905 | 134000 | 31003322400 | 32950 | 32900 | 33050 | 32900 | 926 |
| 423 | 20230905 | 133900 | 30972824700 | 32900 | 32950 | 33000 | 32900 | 1149 |
| 424 | 20230905 | 133800 | 30934954900 | 32950 | 33150 | 33150 | 32900 | 6974 |
| 425 | 20230905 | 133700 | 30704844900 | 33150 | 33200 | 33200 | 33100 | 2899 |
| 426 | 20230905 | 133600 | 30608825550 | 33150 | 33200 | 33200 | 33150 | 859 |
| 427 | 20230905 | 133500 | 30580324750 | 33150 | 33300 | 33300 | 33150 | 1756 |
| 428 | 20230905 | 133400 | 30521985400 | 33300 | 33250 | 33350 | 33100 | 3059 |
| 429 | 20230905 | 133300 | 30420238800 | 33250 | 33350 | 33450 | 33250 | 3096 |
| 430 | 20230905 | 133200 | 30317042950 | 33350 | 33300 | 33350 | 33250 | 1923 |
| 431 | 20230905 | 133100 | 30253024950 | 33250 | 33350 | 33350 | 33250 | 481 |
| 432 | 20230905 | 133000 | 30237011400 | 33350 | 33400 | 33450 | 33200 | 283 |
| 433 | 20230905 | 132900 | 30227586400 | 33450 | 33350 | 33450 | 33150 | 3623 |
| 434 | 20230905 | 132800 | 30107143350 | 33400 | 33500 | 33550 | 33400 | 2910 |
| 435 | 20230905 | 132700 | 30009713300 | 33500 | 33550 | 33550 | 33400 | 1879 |
| 436 | 20230905 | 132600 | 29946870700 | 33500 | 33350 | 33550 | 33300 | 2177 |
| 437 | 20230905 | 132500 | 29874020250 | 33350 | 33300 | 33400 | 33300 | 1458 |
| 438 | 20230905 | 132400 | 29825426050 | 33300 | 33400 | 33500 | 33250 | 1484 |
| 439 | 20230905 | 132300 | 29775929700 | 33400 | 33250 | 33500 | 33250 | 2874 |
| 440 | 20230905 | 132200 | 29679868850 | 33200 | 33150 | 33300 | 32900 | 5146 |
| 441 | 20230905 | 132100 | 29509735250 | 33150 | 33250 | 33250 | 33100 | 1194 |
| 442 | 20230905 | 132000 | 29470143250 | 33250 | 33350 | 33350 | 33200 | 1224 |
| 443 | 20230905 | 131900 | 29429402300 | 33350 | 33150 | 33350 | 33150 | 1358 |
| 444 | 20230905 | 131800 | 29384215300 | 33150 | 33300 | 33300 | 33150 | 1063 |
| 445 | 20230905 | 131700 | 29348914350 | 33300 | 33150 | 33300 | 33050 | 3403 |
| 446 | 20230905 | 131600 | 29236113350 | 33150 | 33050 | 33200 | 33000 | 3133 |
| 447 | 20230905 | 131500 | 29132421050 | 33050 | 33100 | 33150 | 33000 | 2038 |
| 448 | 20230905 | 131400 | 29065003200 | 33100 | 33100 | 33150 | 33100 | 613 |
| 449 | 20230905 | 131300 | 29044711400 | 33200 | 33200 | 33200 | 33050 | 1576 |
| 450 | 20230905 | 131200 | 28992401900 | 33250 | 33000 | 33250 | 32900 | 4152 |
| 451 | 20230905 | 131100 | 28855270800 | 33000 | 33050 | 33050 | 33000 | 554 |
| 452 | 20230905 | 131000 | 28836970400 | 33150 | 33000 | 33150 | 33000 | 439 |
| 453 | 20230905 | 130900 | 28822468950 | 33000 | 32950 | 33150 | 32950 | 367 |
| 454 | 20230905 | 130800 | 28810363100 | 32950 | 33100 | 33100 | 32900 | 4822 |
| 455 | 20230905 | 130700 | 28651320950 | 33050 | 33150 | 33150 | 33000 | 4679 |
| 456 | 20230905 | 130600 | 28496628550 | 33150 | 33200 | 33250 | 33150 | 1751 |
| 457 | 20230905 | 130500 | 28438541450 | 33200 | 33200 | 33250 | 33200 | 2338 |
| 458 | 20230905 | 130400 | 28360904800 | 33250 | 33300 | 33300 | 33200 | 2380 |
| 459 | 20230905 | 130300 | 28281706150 | 33400 | 33350 | 33400 | 33300 | 1241 |
| 460 | 20230905 | 130200 | 28240329500 | 33450 | 33350 | 33450 | 33300 | 1054 |
| 461 | 20230905 | 130100 | 28205188150 | 33450 | 33450 | 33450 | 33350 | 219 |
| 462 | 20230905 | 130000 | 28197871900 | 33450 | 33400 | 33450 | 33350 | 277 |
| 463 | 20230905 | 125900 | 28188625400 | 33450 | 33400 | 33450 | 33400 | 247 |
| 464 | 20230905 | 125800 | 28180372100 | 33450 | 33400 | 33450 | 33400 | 252 |
| 465 | 20230905 | 125700 | 28171952250 | 33450 | 33500 | 33500 | 33350 | 1457 |
| 466 | 20230905 | 125600 | 28123324450 | 33500 | 33450 | 33500 | 33400 | 1286 |
| 467 | 20230905 | 125500 | 28080361950 | 33450 | 33550 | 33550 | 33450 | 2192 |
| 468 | 20230905 | 125400 | 28006981800 | 33500 | 33600 | 33600 | 33500 | 334 |
| 469 | 20230905 | 125300 | 27995775500 | 33550 | 33600 | 33600 | 33550 | 459 |
| 470 | 20230905 | 125200 | 27980364350 | 33550 | 33600 | 33650 | 33550 | 2667 |
| 471 | 20230905 | 125100 | 27890751150 | 33600 | 33750 | 33750 | 33600 | 2820 |
| 472 | 20230905 | 125000 | 27795878400 | 33700 | 33550 | 33700 | 33550 | 4124 |
| 473 | 20230905 | 124900 | 27657176600 | 33500 | 33400 | 33600 | 33400 | 2650 |
| 474 | 20230905 | 124800 | 27568342700 | 33350 | 33500 | 33550 | 33300 | 2094 |
| 475 | 20230905 | 124700 | 27498424300 | 33300 | 33450 | 33500 | 33250 | 2783 |
| 476 | 20230905 | 124600 | 27405763450 | 33350 | 33450 | 33500 | 33300 | 1111 |
| 477 | 20230905 | 124500 | 27368699100 | 33450 | 33450 | 33600 | 33450 | 870 |
| 478 | 20230905 | 124400 | 27339576900 | 33450 | 33600 | 33600 | 33450 | 282 |
| 479 | 20230905 | 124300 | 27330127150 | 33500 | 33650 | 33650 | 33500 | 1524 |
| 480 | 20230905 | 124200 | 27278948750 | 33650 | 33600 | 33700 | 33500 | 2989 |
| 481 | 20230905 | 124100 | 27178559900 | 33600 | 33700 | 33800 | 33600 | 2597 |
| 482 | 20230905 | 124000 | 27091068550 | 33650 | 33750 | 33800 | 33650 | 2470 |
| 483 | 20230905 | 123900 | 27007761450 | 33700 | 33650 | 33800 | 33600 | 2550 |
| 484 | 20230905 | 123800 | 26921715150 | 33650 | 33600 | 33700 | 33550 | 1049 |
| 485 | 20230905 | 123700 | 26886446250 | 33650 | 33550 | 33650 | 33350 | 1387 |
| 486 | 20230905 | 123600 | 26839960700 | 33550 | 33300 | 33550 | 33200 | 3824 |
| 487 | 20230905 | 123500 | 26711985700 | 33300 | 33350 | 33350 | 33200 | 999 |
| 488 | 20230905 | 123400 | 26678776550 | 33350 | 33400 | 33400 | 33300 | 130 |
| 489 | 20230905 | 123300 | 26674437450 | 33300 | 33400 | 33500 | 33250 | 1146 |
| 490 | 20230905 | 123200 | 26636238000 | 33350 | 33550 | 33600 | 33300 | 1948 |
| 491 | 20230905 | 123100 | 26571004750 | 33550 | 33400 | 33550 | 33400 | 574 |
| 492 | 20230905 | 123000 | 26551782150 | 33400 | 33400 | 33500 | 33400 | 448 |
| 493 | 20230905 | 122900 | 26536800100 | 33400 | 33200 | 33400 | 33150 | 1560 |
| 494 | 20230905 | 122800 | 26484788450 | 33250 | 33100 | 33300 | 33100 | 307 |
| 495 | 20230905 | 122700 | 26474587050 | 33100 | 33350 | 33400 | 33050 | 6897 |
| 496 | 20230905 | 122600 | 26245756000 | 33350 | 33500 | 33550 | 33350 | 3357 |
| 497 | 20230905 | 122500 | 26133458200 | 33550 | 33600 | 33650 | 33550 | 1540 |
| 498 | 20230905 | 122400 | 26081762850 | 33600 | 33550 | 33600 | 33550 | 996 |
| 499 | 20230905 | 122300 | 26048318950 | 33600 | 33600 | 33700 | 33600 | 1254 |
| 500 | 20230905 | 122200 | 26006173100 | 33700 | 33800 | 33800 | 33550 | 3467 |
| 501 | 20230905 | 122100 | 25889514950 | 33750 | 33900 | 33950 | 33750 | 2690 |
| 502 | 20230905 | 122000 | 25798476550 | 33850 | 33850 | 33900 | 33800 | 5147 |
| 503 | 20230905 | 121900 | 25624218450 | 33850 | 33900 | 33900 | 33800 | 1328 |
| 504 | 20230905 | 121800 | 25579271200 | 33850 | 33800 | 33900 | 33800 | 3022 |
| 505 | 20230905 | 121700 | 25476983600 | 33800 | 33800 | 33850 | 33700 | 2430 |
| 506 | 20230905 | 121600 | 25394919000 | 33900 | 34000 | 34000 | 33750 | 5331 |
| 507 | 20230905 | 121500 | 25214364100 | 34000 | 33950 | 34150 | 33900 | 21480 |
| 508 | 20230905 | 121400 | 24483498900 | 33950 | 33900 | 33950 | 33850 | 3173 |
| 509 | 20230905 | 121300 | 24375919600 | 33900 | 33800 | 33950 | 33800 | 12798 |
| 510 | 20230905 | 121200 | 23942086650 | 33800 | 33850 | 33850 | 33550 | 4651 |
| 511 | 20230905 | 121100 | 23784981600 | 33800 | 33650 | 33850 | 33600 | 17063 |
| 512 | 20230905 | 121000 | 23208538700 | 33600 | 33450 | 33650 | 33450 | 4332 |
| 513 | 20230905 | 120900 | 23063028100 | 33450 | 33500 | 33550 | 33450 | 1267 |
| 514 | 20230905 | 120800 | 23020593650 | 33500 | 33450 | 33550 | 33400 | 898 |
| 515 | 20230905 | 120700 | 22990517950 | 33450 | 33400 | 33450 | 33350 | 538 |
| 516 | 20230905 | 120600 | 22972549650 | 33400 | 33450 | 33500 | 33350 | 2303 |
| 517 | 20230905 | 120500 | 22895528100 | 33450 | 33550 | 33550 | 33400 | 2448 |
| 518 | 20230905 | 120400 | 22813671500 | 33550 | 33500 | 33550 | 33400 | 2305 |
| 519 | 20230905 | 120300 | 22736489550 | 33550 | 33450 | 33550 | 33450 | 1641 |
| 520 | 20230905 | 120200 | 22681506700 | 33450 | 33450 | 33500 | 33400 | 432 |
| 521 | 20230905 | 120100 | 22667065200 | 33450 | 33400 | 33500 | 33400 | 2716 |
| 522 | 20230905 | 120000 | 22576225250 | 33400 | 33350 | 33400 | 33300 | 2415 |
| 523 | 20230905 | 115900 | 22495734000 | 33300 | 33400 | 33450 | 33300 | 1732 |
| 524 | 20230905 | 115800 | 22437939000 | 33400 | 33400 | 33450 | 33300 | 1136 |
| 525 | 20230905 | 115700 | 22399995550 | 33400 | 33350 | 33400 | 33200 | 2328 |
| 526 | 20230905 | 115600 | 22322426000 | 33350 | 33400 | 33450 | 33350 | 1871 |
| 527 | 20230905 | 115500 | 22259919150 | 33400 | 33300 | 33450 | 33300 | 1769 |
| 528 | 20230905 | 115400 | 22200862400 | 33300 | 33300 | 33300 | 33250 | 1406 |
| 529 | 20230905 | 115300 | 22154045700 | 33300 | 33450 | 33500 | 33300 | 1386 |
| 530 | 20230905 | 115200 | 22107773400 | 33500 | 33150 | 33600 | 33050 | 8328 |
| 531 | 20230905 | 115100 | 21829612400 | 33050 | 33050 | 33200 | 33000 | 1471 |
| 532 | 20230905 | 115000 | 21780935550 | 33100 | 32850 | 33100 | 32750 | 2434 |
| 533 | 20230905 | 114900 | 21700601600 | 33100 | 33000 | 33100 | 32850 | 274 |
| 534 | 20230905 | 114800 | 21691568400 | 33150 | 32950 | 33150 | 32950 | 790 |
| 535 | 20230905 | 114700 | 21665480750 | 32950 | 32800 | 32950 | 32800 | 223 |
| 536 | 20230905 | 114600 | 21658139200 | 32700 | 32850 | 32950 | 32700 | 779 |
| 537 | 20230905 | 114500 | 21632578950 | 32950 | 32900 | 32950 | 32800 | 161 |
| 538 | 20230905 | 114400 | 21627290550 | 32950 | 32750 | 32950 | 32700 | 2896 |
| 539 | 20230905 | 114300 | 21532517000 | 32750 | 32900 | 32950 | 32750 | 2592 |
| 540 | 20230905 | 114200 | 21447466850 | 32950 | 32950 | 32950 | 32900 | 349 |
| 541 | 20230905 | 114100 | 21435977950 | 32950 | 32900 | 32950 | 32850 | 175 |
| 542 | 20230905 | 114000 | 21430218850 | 32950 | 33000 | 33000 | 32850 | 715 |
| 543 | 20230905 | 113900 | 21406676350 | 33000 | 33100 | 33150 | 33000 | 2179 |
| 544 | 20230905 | 113800 | 21334700400 | 33100 | 33100 | 33200 | 33100 | 632 |
| 545 | 20230905 | 113700 | 21313759400 | 33200 | 33050 | 33200 | 33050 | 829 |
| 546 | 20230905 | 113600 | 21286283300 | 33050 | 33200 | 33200 | 32850 | 1567 |
| 547 | 20230905 | 113500 | 21234550600 | 33200 | 33200 | 33300 | 33150 | 1813 |
| 548 | 20230905 | 113400 | 21174302200 | 33200 | 33100 | 33200 | 33050 | 2556 |
| 549 | 20230905 | 113300 | 21089704500 | 33050 | 33100 | 33100 | 33050 | 519 |
| 550 | 20230905 | 113200 | 21072538450 | 33100 | 32950 | 33100 | 32900 | 710 |
| 551 | 20230905 | 113100 | 21049106050 | 32950 | 32850 | 33100 | 32850 | 500 |
| 552 | 20230905 | 113000 | 21032594350 | 32750 | 32850 | 33000 | 32700 | 2612 |
| 553 | 20230905 | 112900 | 20946847400 | 32850 | 33000 | 33000 | 32750 | 1914 |
| 554 | 20230905 | 112800 | 20883968300 | 33000 | 32950 | 33000 | 32850 | 1516 |
| 555 | 20230905 | 112700 | 20834079350 | 32950 | 32850 | 32950 | 32800 | 662 |
| 556 | 20230905 | 112600 | 20812334800 | 32850 | 32950 | 32950 | 32800 | 1026 |
| 557 | 20230905 | 112500 | 20778637100 | 32950 | 32750 | 33000 | 32700 | 2465 |
| 558 | 20230905 | 112400 | 20697614600 | 32700 | 32650 | 32750 | 32600 | 770 |
| 559 | 20230905 | 112300 | 20672464800 | 32700 | 32800 | 32800 | 32700 | 674 |
| 560 | 20230905 | 112200 | 20650400450 | 32750 | 32850 | 32850 | 32600 | 1549 |
| 561 | 20230905 | 112100 | 20599744550 | 32850 | 32600 | 32850 | 32550 | 2637 |
| 562 | 20230905 | 112000 | 20513596550 | 32600 | 32650 | 32650 | 32550 | 1976 |
| 563 | 20230905 | 111900 | 20449168600 | 32650 | 32650 | 32650 | 32600 | 1449 |
| 564 | 20230905 | 111800 | 20401889250 | 32650 | 32700 | 32700 | 32600 | 1958 |
| 565 | 20230905 | 111700 | 20337957500 | 32700 | 32700 | 32750 | 32650 | 762 |
| 566 | 20230905 | 111600 | 20313047600 | 32750 | 32650 | 32750 | 32650 | 1963 |
| 567 | 20230905 | 111500 | 20248834300 | 32700 | 32700 | 32700 | 32550 | 2018 |
| 568 | 20230905 | 111400 | 20183040400 | 32700 | 32750 | 32800 | 32600 | 3842 |
| 569 | 20230905 | 111300 | 20057625150 | 32850 | 32950 | 32950 | 32700 | 4173 |
| 570 | 20230905 | 111200 | 19920826450 | 32950 | 33050 | 33050 | 32900 | 874 |
| 571 | 20230905 | 111100 | 19892014100 | 33050 | 32800 | 33050 | 32750 | 1900 |
| 572 | 20230905 | 111000 | 19829677350 | 32800 | 32800 | 32800 | 32750 | 1988 |
| 573 | 20230905 | 110900 | 19764558850 | 32750 | 32900 | 32950 | 32750 | 2242 |
| 574 | 20230905 | 110800 | 19690969150 | 32950 | 32850 | 33200 | 32750 | 5671 |
| 575 | 20230905 | 110700 | 19504255500 | 32850 | 33050 | 33050 | 32850 | 9921 |
| 576 | 20230905 | 110600 | 19177017350 | 33000 | 33050 | 33100 | 33000 | 10318 |
| 577 | 20230905 | 110500 | 18836499150 | 33050 | 33100 | 33150 | 33050 | 2544 |
| 578 | 20230905 | 110400 | 18752331950 | 33100 | 33300 | 33300 | 33000 | 4906 |
| 579 | 20230905 | 110300 | 18590068950 | 33300 | 33250 | 33350 | 33200 | 4591 |
| 580 | 20230905 | 110200 | 18437207100 | 33200 | 33350 | 33400 | 33200 | 4151 |
| 581 | 20230905 | 110100 | 18298866600 | 33350 | 33450 | 33500 | 33350 | 2059 |
| 582 | 20230905 | 110000 | 18230082700 | 33450 | 33350 | 33450 | 33300 | 2297 |
| 583 | 20230905 | 105900 | 18153397050 | 33350 | 33400 | 33450 | 33250 | 4583 |
| 584 | 20230905 | 105800 | 18000409300 | 33400 | 33300 | 33400 | 33050 | 5964 |
| 585 | 20230905 | 105700 | 17802628100 | 33250 | 33450 | 33550 | 33150 | 9342 |
| 586 | 20230905 | 105600 | 17491690050 | 33400 | 33500 | 33600 | 33400 | 8267 |
| 587 | 20230905 | 105500 | 17214598800 | 33500 | 33600 | 33600 | 33400 | 5853 |
| 588 | 20230905 | 105400 | 17018710250 | 33600 | 33500 | 33600 | 33450 | 3126 |
| 589 | 20230905 | 105300 | 16913838200 | 33550 | 33650 | 33650 | 33400 | 6020 |
| 590 | 20230905 | 105200 | 16711933300 | 33600 | 33700 | 33750 | 33600 | 9771 |
| 591 | 20230905 | 105100 | 16382781950 | 33700 | 33650 | 33700 | 33400 | 13313 |
| 592 | 20230905 | 105000 | 15935991600 | 33650 | 33750 | 33800 | 33600 | 7081 |
| 593 | 20230905 | 104900 | 15697201750 | 33800 | 33700 | 33850 | 33600 | 23194 |
| 594 | 20230905 | 104800 | 14914072250 | 33700 | 33500 | 33700 | 33500 | 21410 |
| 595 | 20230905 | 104700 | 14195004800 | 33500 | 33450 | 33550 | 33450 | 9936 |
| 596 | 20230905 | 104600 | 13862257000 | 33450 | 33500 | 33550 | 33350 | 12939 |
| 597 | 20230905 | 104500 | 13429474500 | 33500 | 33600 | 33700 | 33450 | 15798 |
| 598 | 20230905 | 104400 | 12898284850 | 33650 | 33250 | 33650 | 33250 | 12902 |
| 599 | 20230905 | 104300 | 12466285000 | 33250 | 33400 | 33400 | 33200 | 2179 |
| 600 | 20230905 | 104200 | 12393682150 | 33400 | 33450 | 33500 | 33400 | 6513 |
| 601 | 20230905 | 104100 | 12175909600 | 33450 | 33450 | 33500 | 33350 | 10365 |
| 602 | 20230905 | 104000 | 11829117400 | 33450 | 32650 | 33500 | 32650 | 8986 |
| 603 | 20230905 | 103900 | 11529789250 | 32650 | 32800 | 32850 | 32500 | 3999 |
| 604 | 20230905 | 103800 | 11399304350 | 32800 | 32950 | 33000 | 32800 | 1611 |
| 605 | 20230905 | 103700 | 11346325450 | 32950 | 33050 | 33100 | 32850 | 2350 |
| 606 | 20230905 | 103600 | 11268759850 | 33050 | 32750 | 33100 | 32600 | 7083 |
| 607 | 20230905 | 103500 | 11036532650 | 32800 | 32800 | 33050 | 32800 | 5908 |
| 608 | 20230905 | 103400 | 10841836250 | 32750 | 33300 | 33300 | 32750 | 11438 |
| 609 | 20230905 | 103300 | 10463611800 | 33350 | 33600 | 33750 | 33300 | 13708 |
| 610 | 20230905 | 103200 | 10003510200 | 33600 | 33250 | 33700 | 33000 | 12563 |
| 611 | 20230905 | 103100 | 9583986100 | 33200 | 33300 | 33500 | 33200 | 11104 |
| 612 | 20230905 | 103000 | 9214225950 | 33300 | 33300 | 33650 | 33200 | 24639 |
| 613 | 20230905 | 102900 | 8390683950 | 33350 | 33000 | 33350 | 32950 | 14376 |
| 614 | 20230905 | 102800 | 7914022350 | 32950 | 32650 | 33100 | 32550 | 5982 |
| 615 | 20230905 | 102700 | 7717234950 | 32650 | 33100 | 33100 | 32550 | 13168 |
| 616 | 20230905 | 102600 | 7284049350 | 33100 | 32900 | 33100 | 32900 | 15030 |
| 617 | 20230905 | 102500 | 6788131850 | 32850 | 32750 | 32900 | 32650 | 4282 |
| 618 | 20230905 | 102400 | 6647549500 | 32800 | 32900 | 32900 | 32700 | 8119 |
| 619 | 20230905 | 102300 | 6380864150 | 32900 | 32850 | 32900 | 32700 | 6195 |
| 620 | 20230905 | 102200 | 6177479000 | 32850 | 32700 | 32850 | 32600 | 9139 |
| 621 | 20230905 | 102100 | 5877881450 | 32700 | 32600 | 32700 | 32500 | 4362 |
| 622 | 20230905 | 102000 | 5735788000 | 32650 | 32800 | 32850 | 32550 | 9716 |
| 623 | 20230905 | 101900 | 5418344250 | 32800 | 32550 | 32800 | 32550 | 8707 |
| 624 | 20230905 | 101800 | 5133369900 | 32550 | 32600 | 32850 | 32400 | 11211 |
| 625 | 20230905 | 101700 | 4767398250 | 32500 | 32150 | 32600 | 32150 | 11034 |
| 626 | 20230905 | 101600 | 4410830500 | 32150 | 32100 | 32150 | 32000 | 3861 |
| 627 | 20230905 | 101500 | 4286851700 | 32100 | 31900 | 32100 | 31900 | 2355 |
| 628 | 20230905 | 101400 | 4211516150 | 31950 | 32100 | 32150 | 31900 | 1833 |
| 629 | 20230905 | 101300 | 4152776900 | 32100 | 32000 | 32150 | 32000 | 4787 |
| 630 | 20230905 | 101200 | 3999286400 | 32000 | 31800 | 32150 | 31800 | 6729 |
| 631 | 20230905 | 101100 | 3783904850 | 31800 | 31750 | 31800 | 31500 | 903 |
| 632 | 20230905 | 101000 | 3755321950 | 31750 | 31800 | 31800 | 31750 | 1075 |
| 633 | 20230905 | 100900 | 3721183300 | 31800 | 31850 | 31850 | 31800 | 864 |
| 634 | 20230905 | 100800 | 3693684500 | 31850 | 31800 | 32000 | 31650 | 3509 |
| 635 | 20230905 | 100700 | 3581785800 | 31700 | 31550 | 31700 | 31350 | 1383 |
| 636 | 20230905 | 100600 | 3538139100 | 31650 | 31600 | 31650 | 31550 | 218 |
| 637 | 20230905 | 100500 | 3531251250 | 31600 | 31600 | 31600 | 31550 | 149 |
| 638 | 20230905 | 100400 | 3526543350 | 31600 | 31500 | 31600 | 31500 | 43 |
| 639 | 20230905 | 100300 | 3525187550 | 31650 | 31650 | 31650 | 31650 | 313 |
| 640 | 20230905 | 100200 | 3515281100 | 31650 | 31700 | 31700 | 31450 | 208 |
| 641 | 20230905 | 100100 | 3508717800 | 31700 | 31500 | 31700 | 31350 | 101 |
| 642 | 20230905 | 100000 | 3505526300 | 31550 | 31400 | 31600 | 31400 | 713 |
| 643 | 20230905 | 095900 | 3483078450 | 31350 | 31400 | 31400 | 31300 | 285 |
| 644 | 20230905 | 095800 | 3474144550 | 31400 | 31300 | 31400 | 31300 | 815 |
| 645 | 20230905 | 095700 | 3448619350 | 31300 | 31400 | 31400 | 31300 | 969 |
| 646 | 20230905 | 095600 | 3418214050 | 31450 | 31500 | 31550 | 31400 | 1697 |
| 647 | 20230905 | 095500 | 3364884650 | 31550 | 31650 | 31650 | 31450 | 1745 |
| 648 | 20230905 | 095400 | 3309811950 | 31700 | 31700 | 31800 | 31650 | 670 |
| 649 | 20230905 | 095300 | 3288542150 | 31750 | 31800 | 31850 | 31700 | 1068 |
| 650 | 20230905 | 095200 | 3254637000 | 31800 | 31950 | 32000 | 31750 | 3505 |
| 651 | 20230905 | 095100 | 3143157200 | 32000 | 31800 | 32000 | 31800 | 1835 |
| 652 | 20230905 | 095000 | 3084586050 | 31800 | 31750 | 31850 | 31750 | 348 |
| 653 | 20230905 | 094900 | 3073518050 | 31700 | 31600 | 31700 | 31550 | 586 |
| 654 | 20230905 | 094800 | 3054956100 | 31600 | 31700 | 31700 | 31500 | 569 |
| 655 | 20230905 | 094700 | 3036976100 | 31700 | 31700 | 31700 | 31550 | 1317 |
| 656 | 20230905 | 094600 | 2995298350 | 31600 | 31950 | 31950 | 31550 | 1396 |
| 657 | 20230905 | 094500 | 2951129200 | 31950 | 32000 | 32000 | 31650 | 2175 |
| 658 | 20230905 | 094400 | 2881856850 | 32000 | 31550 | 32000 | 31250 | 3032 |
| 659 | 20230905 | 094300 | 2785667900 | 31350 | 31600 | 31600 | 31350 | 1887 |
| 660 | 20230905 | 094200 | 2726327900 | 31550 | 31650 | 31650 | 31550 | 1193 |
| 661 | 20230905 | 094100 | 2688638300 | 31800 | 31700 | 31800 | 31650 | 808 |
| 662 | 20230905 | 094000 | 2662959750 | 31750 | 31650 | 31750 | 31600 | 1805 |
| 663 | 20230905 | 093900 | 2605860400 | 31700 | 32000 | 32000 | 31650 | 2320 |
| 664 | 20230905 | 093800 | 2532059200 | 32000 | 31950 | 32100 | 31700 | 9294 |
| 665 | 20230905 | 093700 | 2235071650 | 32050 | 31850 | 32050 | 31800 | 5724 |
| 666 | 20230905 | 093600 | 2052079450 | 31900 | 31750 | 31900 | 31700 | 3781 |
| 667 | 20230905 | 093500 | 1931730050 | 31750 | 31550 | 31750 | 31550 | 2123 |
| 668 | 20230905 | 093400 | 1864431700 | 31550 | 31550 | 31600 | 31200 | 1172 |
| 669 | 20230905 | 093300 | 1827566450 | 31500 | 31400 | 31550 | 31350 | 2347 |
| 670 | 20230905 | 093200 | 1753676950 | 31400 | 31400 | 31400 | 31200 | 1270 |
| 671 | 20230905 | 093100 | 1713957000 | 31400 | 31100 | 31400 | 31100 | 2020 |
| 672 | 20230905 | 093000 | 1650690350 | 31100 | 31100 | 31150 | 31100 | 363 |
| 673 | 20230905 | 092900 | 1639397050 | 31150 | 31200 | 31200 | 31100 | 625 |
| 674 | 20230905 | 092800 | 1619946750 | 31200 | 31200 | 31200 | 31200 | 706 |
| 675 | 20230905 | 092700 | 1597919550 | 31150 | 31250 | 31250 | 31150 | 515 |
| 676 | 20230905 | 092600 | 1581842950 | 31250 | 31000 | 31300 | 31000 | 1710 |
| 677 | 20230905 | 092500 | 1528680600 | 30950 | 30950 | 31000 | 30950 | 1084 |
| 678 | 20230905 | 092400 | 1495093200 | 30950 | 31100 | 31100 | 30950 | 2637 |
| 679 | 20230905 | 092300 | 1413369750 | 31100 | 31250 | 31250 | 30900 | 1998 |
| 680 | 20230905 | 092200 | 1351179300 | 31300 | 30800 | 31300 | 30800 | 2416 |
| 681 | 20230905 | 092100 | 1276247300 | 30850 | 30850 | 30900 | 30800 | 464 |
| 682 | 20230905 | 092000 | 1261934800 | 30850 | 30750 | 30850 | 30750 | 1027 |
| 683 | 20230905 | 091900 | 1230335150 | 30750 | 30800 | 30800 | 30750 | 1524 |
| 684 | 20230905 | 091800 | 1183465200 | 30750 | 31050 | 31050 | 30750 | 726 |
| 685 | 20230905 | 091700 | 1161073800 | 31050 | 30800 | 31050 | 30750 | 1438 |
| 686 | 20230905 | 091600 | 1116757750 | 30800 | 30750 | 30850 | 30750 | 1295 |
| 687 | 20230905 | 091500 | 1076931550 | 30750 | 30800 | 30900 | 30700 | 2072 |
| 688 | 20230905 | 091400 | 1013190300 | 30800 | 30950 | 30950 | 30800 | 4351 |
| 689 | 20230905 | 091300 | 878989900 | 31000 | 31000 | 31100 | 31000 | 936 |
| 690 | 20230905 | 091200 | 849955000 | 31050 | 31250 | 31250 | 31050 | 1771 |
| 691 | 20230905 | 091100 | 794732900 | 31250 | 31450 | 31500 | 31250 | 2395 |
| 692 | 20230905 | 091000 | 719636300 | 31500 | 31400 | 31500 | 31300 | 870 |
| 693 | 20230905 | 090900 | 692278300 | 31400 | 31550 | 31550 | 31250 | 2184 |
| 694 | 20230905 | 090800 | 623762150 | 31550 | 31350 | 31550 | 31200 | 1649 |
| 695 | 20230905 | 090700 | 572034050 | 31250 | 31600 | 31650 | 31250 | 2638 |
| 696 | 20230905 | 090600 | 488751550 | 31650 | 31600 | 31750 | 31450 | 3593 |
| 697 | 20230905 | 090500 | 375185050 | 31600 | 30950 | 31600 | 30950 | 2796 |
| 698 | 20230905 | 090400 | 287299900 | 30900 | 31100 | 31100 | 30900 | 1027 |
| 699 | 20230905 | 090300 | 255460850 | 30900 | 31050 | 31100 | 30900 | 2225 |
| 700 | 20230905 | 090200 | 186606850 | 30900 | 30750 | 31100 | 30750 | 1529 |
| 701 | 20230905 | 090100 | 139449150 | 30750 | 31100 | 31100 | 30700 | 2194 |
| 702 | 20230905 | 090000 | 71586400 | 31100 | 31200 | 31200 | 31000 | 2297 |