39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 203500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 3 | 20230904 | 203400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230904 | 203300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230904 | 203200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230904 | 203100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230904 | 203000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230904 | 202900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230904 | 202800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230904 | 202700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230904 | 202600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230904 | 202500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230904 | 202400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230904 | 202300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230904 | 202200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230904 | 202100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230904 | 202000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230904 | 201900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230904 | 201800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230904 | 201700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230904 | 201600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230904 | 201500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230904 | 201400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230904 | 201300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230904 | 201200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230904 | 201100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230904 | 201000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230904 | 200900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230904 | 200800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230904 | 200700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230904 | 200600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230904 | 200500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 33 | 20230904 | 200400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230904 | 200300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230904 | 200200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230904 | 200100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230904 | 200000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230904 | 195900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230904 | 195800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230904 | 195700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230904 | 195600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230904 | 195500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230904 | 195400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230904 | 195300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230904 | 195200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230904 | 195100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230904 | 195000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230904 | 194900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230904 | 194800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230904 | 194700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230904 | 194600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230904 | 194500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230904 | 194400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230904 | 194300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230904 | 194200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230904 | 194100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230904 | 194000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230904 | 193900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230904 | 193800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230904 | 193700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230904 | 193600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230904 | 193500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 63 | 20230904 | 193400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230904 | 193300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230904 | 193200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230904 | 193100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230904 | 193000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230904 | 192900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230904 | 192800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230904 | 192700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230904 | 192600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230904 | 192500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230904 | 192400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230904 | 192300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230904 | 192200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230904 | 192100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230904 | 192000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230904 | 191900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230904 | 191800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230904 | 191700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230904 | 191600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230904 | 191500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230904 | 191400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230904 | 191300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230904 | 191200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230904 | 191100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230904 | 191000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230904 | 190900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230904 | 190800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230904 | 190700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230904 | 190600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230904 | 190500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 93 | 20230904 | 190400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230904 | 190300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230904 | 190200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230904 | 190100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230904 | 190000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230904 | 185900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230904 | 185800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230904 | 185700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230904 | 185600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230904 | 185500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230904 | 185400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230904 | 185300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230904 | 185200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230904 | 185100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230904 | 185000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230904 | 184900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230904 | 184800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230904 | 184700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230904 | 184600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230904 | 184500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230904 | 184400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230904 | 184300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230904 | 184200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230904 | 184100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230904 | 184000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230904 | 183900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230904 | 183800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230904 | 183700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230904 | 183600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230904 | 183500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 123 | 20230904 | 183400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230904 | 183300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230904 | 183200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230904 | 183100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230904 | 183000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230904 | 182900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230904 | 182800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230904 | 182700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230904 | 182600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230904 | 182500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230904 | 182400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230904 | 182300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230904 | 182200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230904 | 182100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230904 | 182000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230904 | 181900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230904 | 181800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230904 | 181700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230904 | 181600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230904 | 181500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230904 | 181400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230904 | 181300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230904 | 181200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230904 | 181100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230904 | 181000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230904 | 180900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230904 | 180800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230904 | 180700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230904 | 180600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230904 | 180500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 153 | 20230904 | 180400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230904 | 180300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230904 | 180200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230904 | 180100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230904 | 180000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230904 | 175900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230904 | 175800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230904 | 175700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230904 | 175600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230904 | 175500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230904 | 175400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230904 | 175300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230904 | 175200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230904 | 175100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230904 | 175000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230904 | 174900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230904 | 174800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230904 | 174700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230904 | 174600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230904 | 174500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230904 | 174400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230904 | 174300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230904 | 174200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230904 | 174100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230904 | 174000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230904 | 173900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230904 | 173800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230904 | 173700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230904 | 173600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230904 | 173500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 183 | 20230904 | 173400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230904 | 173300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230904 | 173200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230904 | 173100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230904 | 173000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230904 | 172900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230904 | 172800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230904 | 172700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230904 | 172600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230904 | 172500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230904 | 172400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230904 | 172300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230904 | 172200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230904 | 172100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230904 | 172000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230904 | 171900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230904 | 171800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230904 | 171700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230904 | 171600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230904 | 171500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230904 | 171400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230904 | 171300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230904 | 171200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230904 | 171100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230904 | 171000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230904 | 170900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230904 | 170800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20230904 | 170700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20230904 | 170600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20230904 | 170500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 213 | 20230904 | 170400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20230904 | 170300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20230904 | 170200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20230904 | 170100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20230904 | 170000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20230904 | 165900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20230904 | 165800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20230904 | 165700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20230904 | 165600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20230904 | 165500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20230904 | 165400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20230904 | 165300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20230904 | 165200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20230904 | 165100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20230904 | 165000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20230904 | 164900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20230904 | 164800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20230904 | 164700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20230904 | 164600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20230904 | 164500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20230904 | 164400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20230904 | 164300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20230904 | 164200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20230904 | 164100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20230904 | 164000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20230904 | 163900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20230904 | 163800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20230904 | 163700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20230904 | 163600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20230904 | 163500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 243 | 20230904 | 163400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20230904 | 163300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20230904 | 163200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20230904 | 163100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20230904 | 163000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20230904 | 162900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20230904 | 162800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20230904 | 162700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20230904 | 162600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20230904 | 162500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20230904 | 162400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20230904 | 162300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20230904 | 162200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20230904 | 162100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20230904 | 162000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20230904 | 161900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20230904 | 161800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20230904 | 161700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20230904 | 161600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20230904 | 161500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20230904 | 161400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20230904 | 161300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20230904 | 161200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20230904 | 161100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20230904 | 161000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20230904 | 160900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20230904 | 160800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20230904 | 160700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20230904 | 160600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20230904 | 160500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 273 | 20230904 | 160400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20230904 | 160300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20230904 | 160200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 276 | 20230904 | 160100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 277 | 20230904 | 160000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 278 | 20230904 | 155900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 279 | 20230904 | 155800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 280 | 20230904 | 155700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 281 | 20230904 | 155600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 282 | 20230904 | 155500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 283 | 20230904 | 155400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 284 | 20230904 | 155300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20230904 | 155200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20230904 | 155100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20230904 | 155000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20230904 | 154900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20230904 | 154800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20230904 | 154700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20230904 | 154600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 292 | 20230904 | 154500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20230904 | 154400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20230904 | 154300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 295 | 20230904 | 154200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 296 | 20230904 | 154100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 297 | 20230904 | 154000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 298 | 20230904 | 153900 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 299 | 20230904 | 153800 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 300 | 20230904 | 153700 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 301 | 20230904 | 153600 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 302 | 20230904 | 153500 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 303 | 20230904 | 153400 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 304 | 20230904 | 153300 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 305 | 20230904 | 153200 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 306 | 20230904 | 153100 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 307 | 20230904 | 153000 | 160205723900 | 41950 | 41950 | 41950 | 41950 | 15080 |
| 308 | 20230904 | 152900 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 309 | 20230904 | 152800 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 310 | 20230904 | 152700 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 311 | 20230904 | 152600 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 312 | 20230904 | 152500 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 313 | 20230904 | 152400 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 314 | 20230904 | 152300 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 315 | 20230904 | 152200 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 316 | 20230904 | 152100 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 317 | 20230904 | 152000 | 159573117900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 318 | 20230904 | 151900 | 159573117900 | 42000 | 42100 | 42150 | 42000 | 5575 |
| 319 | 20230904 | 151800 | 159338618350 | 42100 | 42100 | 42150 | 42100 | 4640 |
| 320 | 20230904 | 151700 | 159143256700 | 42100 | 42100 | 42150 | 42050 | 3722 |
| 321 | 20230904 | 151600 | 158986535350 | 42150 | 42050 | 42150 | 42050 | 1939 |
| 322 | 20230904 | 151500 | 158904908000 | 42100 | 42150 | 42150 | 42050 | 6215 |
| 323 | 20230904 | 151400 | 158643128800 | 42150 | 42100 | 42200 | 42050 | 3760 |
| 324 | 20230904 | 151300 | 158484774350 | 42100 | 42050 | 42100 | 42000 | 2044 |
| 325 | 20230904 | 151200 | 158398866550 | 42050 | 42050 | 42100 | 42050 | 3590 |
| 326 | 20230904 | 151100 | 158247905550 | 42100 | 42050 | 42150 | 42000 | 3375 |
| 327 | 20230904 | 151000 | 158105961650 | 42000 | 41950 | 42000 | 41900 | 2216 |
| 328 | 20230904 | 150900 | 158012948100 | 41950 | 41900 | 41950 | 41850 | 2063 |
| 329 | 20230904 | 150800 | 157926470000 | 41900 | 41800 | 41900 | 41750 | 1214 |
| 330 | 20230904 | 150700 | 157875703600 | 41750 | 41650 | 41750 | 41650 | 2127 |
| 331 | 20230904 | 150600 | 157787003900 | 41650 | 41700 | 41700 | 41600 | 5647 |
| 332 | 20230904 | 150500 | 157551761900 | 41650 | 41850 | 41850 | 41600 | 13544 |
| 333 | 20230904 | 150400 | 156987392000 | 41850 | 41850 | 41900 | 41800 | 8710 |
| 334 | 20230904 | 150300 | 156622991250 | 41850 | 41900 | 41900 | 41850 | 3987 |
| 335 | 20230904 | 150200 | 156455953250 | 41900 | 41950 | 41950 | 41900 | 3714 |
| 336 | 20230904 | 150100 | 156300307800 | 41950 | 42000 | 42050 | 41950 | 3511 |
| 337 | 20230904 | 150000 | 156152921250 | 42000 | 42050 | 42100 | 42000 | 1139 |
| 338 | 20230904 | 145900 | 156105051500 | 42050 | 42150 | 42200 | 42000 | 4416 |
| 339 | 20230904 | 145800 | 155919350500 | 42150 | 42350 | 42350 | 42150 | 2600 |
| 340 | 20230904 | 145700 | 155809575100 | 42300 | 42400 | 42400 | 42300 | 1700 |
| 341 | 20230904 | 145600 | 155737566150 | 42400 | 42300 | 42400 | 42300 | 1726 |
| 342 | 20230904 | 145500 | 155664469100 | 42250 | 42250 | 42400 | 42250 | 2773 |
| 343 | 20230904 | 145400 | 155547151900 | 42300 | 42250 | 42300 | 42200 | 1239 |
| 344 | 20230904 | 145300 | 155494803900 | 42200 | 42250 | 42300 | 42200 | 1074 |
| 345 | 20230904 | 145200 | 155449425700 | 42250 | 42250 | 42300 | 42250 | 1140 |
| 346 | 20230904 | 145100 | 155401257100 | 42200 | 42250 | 42300 | 42200 | 634 |
| 347 | 20230904 | 145000 | 155374465000 | 42250 | 42250 | 42300 | 42250 | 951 |
| 348 | 20230904 | 144900 | 155334247850 | 42250 | 42050 | 42300 | 42050 | 3060 |
| 349 | 20230904 | 144800 | 155205210050 | 42000 | 41950 | 42100 | 41950 | 3435 |
| 350 | 20230904 | 144700 | 155060927550 | 41950 | 42000 | 42000 | 41950 | 1067 |
| 351 | 20230904 | 144600 | 155016133550 | 42000 | 42000 | 42000 | 41950 | 864 |
| 352 | 20230904 | 144500 | 154979849650 | 42000 | 41950 | 42000 | 41950 | 1605 |
| 353 | 20230904 | 144400 | 154912486000 | 42000 | 42050 | 42100 | 41950 | 2911 |
| 354 | 20230904 | 144300 | 154790170150 | 42100 | 42050 | 42100 | 42050 | 1076 |
| 355 | 20230904 | 144200 | 154744904600 | 42050 | 42000 | 42050 | 41950 | 1316 |
| 356 | 20230904 | 144100 | 154689624900 | 41950 | 41900 | 42000 | 41900 | 3695 |
| 357 | 20230904 | 144000 | 154534731800 | 41900 | 42000 | 42050 | 41900 | 5532 |
| 358 | 20230904 | 143900 | 154302622750 | 42050 | 42100 | 42100 | 42000 | 3213 |
| 359 | 20230904 | 143800 | 154167513450 | 42100 | 42150 | 42150 | 42050 | 3092 |
| 360 | 20230904 | 143700 | 154037334400 | 42150 | 42100 | 42200 | 42100 | 1623 |
| 361 | 20230904 | 143600 | 153968885400 | 42150 | 42000 | 42150 | 42000 | 9744 |
| 362 | 20230904 | 143500 | 153559122450 | 42000 | 42200 | 42250 | 42000 | 16232 |
| 363 | 20230904 | 143400 | 152876036250 | 42250 | 42300 | 42350 | 42250 | 4238 |
| 364 | 20230904 | 143300 | 152696832450 | 42300 | 42450 | 42450 | 42300 | 4693 |
| 365 | 20230904 | 143200 | 152497970950 | 42450 | 42450 | 42450 | 42400 | 1339 |
| 366 | 20230904 | 143100 | 152441165750 | 42500 | 42550 | 42550 | 42450 | 3382 |
| 367 | 20230904 | 143000 | 152297479550 | 42550 | 42500 | 42550 | 42500 | 3261 |
| 368 | 20230904 | 142900 | 152158778950 | 42550 | 42500 | 42550 | 42450 | 2360 |
| 369 | 20230904 | 142800 | 152058535300 | 42500 | 42500 | 42550 | 42500 | 1169 |
| 370 | 20230904 | 142700 | 152008832050 | 42450 | 42450 | 42550 | 42450 | 3658 |
| 371 | 20230904 | 142600 | 151853407250 | 42500 | 42450 | 42500 | 42400 | 827 |
| 372 | 20230904 | 142500 | 151818300150 | 42450 | 42450 | 42500 | 42400 | 2351 |
| 373 | 20230904 | 142400 | 151718432500 | 42500 | 42500 | 42500 | 42450 | 657 |
| 374 | 20230904 | 142300 | 151690517000 | 42500 | 42500 | 42550 | 42450 | 959 |
| 375 | 20230904 | 142200 | 151649760100 | 42500 | 42600 | 42600 | 42450 | 2628 |
| 376 | 20230904 | 142100 | 151537960700 | 42600 | 42700 | 42700 | 42600 | 1941 |
| 377 | 20230904 | 142000 | 151455156150 | 42700 | 42500 | 42700 | 42450 | 4251 |
| 378 | 20230904 | 141900 | 151273996250 | 42500 | 42400 | 42500 | 42400 | 1166 |
| 379 | 20230904 | 141800 | 151224491500 | 42400 | 42350 | 42400 | 42300 | 1661 |
| 380 | 20230904 | 141700 | 151154113150 | 42350 | 42350 | 42350 | 42300 | 1526 |
| 381 | 20230904 | 141600 | 151089526450 | 42350 | 42350 | 42350 | 42300 | 2082 |
| 382 | 20230904 | 141500 | 151001360250 | 42350 | 42450 | 42450 | 42300 | 4953 |
| 383 | 20230904 | 141400 | 150791546850 | 42450 | 42500 | 42550 | 42450 | 4110 |
| 384 | 20230904 | 141300 | 150617007350 | 42500 | 42600 | 42600 | 42450 | 3228 |
| 385 | 20230904 | 141200 | 150479765050 | 42600 | 42650 | 42700 | 42600 | 5255 |
| 386 | 20230904 | 141100 | 150255644350 | 42650 | 42650 | 42700 | 42600 | 6946 |
| 387 | 20230904 | 141000 | 149959437500 | 42700 | 42750 | 42750 | 42650 | 7020 |
| 388 | 20230904 | 140900 | 149659714250 | 42700 | 42550 | 42750 | 42550 | 14583 |
| 389 | 20230904 | 140800 | 149037077300 | 42550 | 42500 | 42600 | 42450 | 6883 |
| 390 | 20230904 | 140700 | 148744390800 | 42550 | 42500 | 42550 | 42500 | 3305 |
| 391 | 20230904 | 140600 | 148603883850 | 42500 | 42450 | 42500 | 42450 | 4250 |
| 392 | 20230904 | 140500 | 148423330250 | 42450 | 42450 | 42600 | 42400 | 18547 |
| 393 | 20230904 | 140400 | 147635158200 | 42400 | 42400 | 42450 | 42350 | 3031 |
| 394 | 20230904 | 140300 | 147506559650 | 42450 | 42350 | 42450 | 42350 | 4905 |
| 395 | 20230904 | 140200 | 147298556150 | 42350 | 42300 | 42400 | 42250 | 4532 |
| 396 | 20230904 | 140100 | 147106536800 | 42300 | 42350 | 42400 | 42300 | 9961 |
| 397 | 20230904 | 140000 | 146684822150 | 42350 | 42200 | 42350 | 42200 | 4460 |
| 398 | 20230904 | 135900 | 146496317450 | 42150 | 42050 | 42200 | 42050 | 3106 |
| 399 | 20230904 | 135800 | 146365471100 | 42100 | 42050 | 42100 | 42000 | 2023 |
| 400 | 20230904 | 135700 | 146280369500 | 42050 | 42100 | 42100 | 42050 | 3815 |
| 401 | 20230904 | 135600 | 146119872700 | 42100 | 42100 | 42100 | 42000 | 3119 |
| 402 | 20230904 | 135500 | 145988766750 | 42100 | 42100 | 42150 | 42100 | 1595 |
| 403 | 20230904 | 135400 | 145921610900 | 42100 | 42050 | 42100 | 42050 | 1378 |
| 404 | 20230904 | 135300 | 145863612800 | 42050 | 42100 | 42150 | 42050 | 368 |
| 405 | 20230904 | 135200 | 145848124350 | 42050 | 42000 | 42050 | 42000 | 1043 |
| 406 | 20230904 | 135100 | 145804305550 | 42000 | 42000 | 42050 | 41950 | 798 |
| 407 | 20230904 | 135000 | 145770791050 | 42000 | 41900 | 42000 | 41900 | 377 |
| 408 | 20230904 | 134900 | 145754978450 | 41900 | 41850 | 41900 | 41850 | 620 |
| 409 | 20230904 | 134800 | 145729016750 | 41850 | 41900 | 41950 | 41850 | 2762 |
| 410 | 20230904 | 134700 | 145613348300 | 41900 | 41950 | 41950 | 41900 | 140 |
| 411 | 20230904 | 134600 | 145607479100 | 41900 | 42000 | 42000 | 41900 | 3926 |
| 412 | 20230904 | 134500 | 145442817200 | 42000 | 42000 | 42000 | 41950 | 2514 |
| 413 | 20230904 | 134400 | 145337297850 | 42000 | 42000 | 42050 | 42000 | 1783 |
| 414 | 20230904 | 134300 | 145262410950 | 42050 | 42100 | 42150 | 42000 | 1445 |
| 415 | 20230904 | 134200 | 145201604750 | 42100 | 42100 | 42150 | 42100 | 427 |
| 416 | 20230904 | 134100 | 145183622100 | 42150 | 42100 | 42150 | 42100 | 608 |
| 417 | 20230904 | 134000 | 145158016600 | 42150 | 42150 | 42200 | 42150 | 657 |
| 418 | 20230904 | 133900 | 145130323650 | 42150 | 42200 | 42200 | 42150 | 1020 |
| 419 | 20230904 | 133800 | 145087330150 | 42200 | 42200 | 42250 | 42200 | 1075 |
| 420 | 20230904 | 133700 | 145041958000 | 42250 | 42250 | 42300 | 42250 | 970 |
| 421 | 20230904 | 133600 | 145000970000 | 42250 | 42300 | 42350 | 42200 | 3210 |
| 422 | 20230904 | 133500 | 144865303750 | 42300 | 42300 | 42350 | 42250 | 3937 |
| 423 | 20230904 | 133400 | 144698762650 | 42300 | 42150 | 42300 | 42100 | 3248 |
| 424 | 20230904 | 133300 | 144561615900 | 42150 | 42150 | 42200 | 42100 | 640 |
| 425 | 20230904 | 133200 | 144534634900 | 42150 | 42150 | 42200 | 42100 | 1257 |
| 426 | 20230904 | 133100 | 144481653750 | 42200 | 42250 | 42250 | 42150 | 3077 |
| 427 | 20230904 | 133000 | 144351819100 | 42250 | 42100 | 42250 | 42100 | 5265 |
| 428 | 20230904 | 132900 | 144129811100 | 42050 | 41950 | 42100 | 41950 | 4393 |
| 429 | 20230904 | 132800 | 143945248550 | 41950 | 41950 | 42000 | 41900 | 881 |
| 430 | 20230904 | 132700 | 143908301800 | 41950 | 41950 | 42000 | 41900 | 918 |
| 431 | 20230904 | 132600 | 143869793600 | 41950 | 42000 | 42000 | 41950 | 423 |
| 432 | 20230904 | 132500 | 143852047950 | 41950 | 42000 | 42000 | 41950 | 829 |
| 433 | 20230904 | 132400 | 143817254200 | 42000 | 41950 | 42000 | 41900 | 285 |
| 434 | 20230904 | 132300 | 143805296600 | 41950 | 41900 | 42000 | 41900 | 1248 |
| 435 | 20230904 | 132200 | 143752963350 | 41900 | 41900 | 42000 | 41850 | 2150 |
| 436 | 20230904 | 132100 | 143662847300 | 41950 | 41900 | 41950 | 41850 | 9160 |
| 437 | 20230904 | 132000 | 143279111250 | 41950 | 41950 | 42000 | 41900 | 5031 |
| 438 | 20230904 | 131900 | 143068039150 | 41950 | 41950 | 42000 | 41950 | 2054 |
| 439 | 20230904 | 131800 | 142981845300 | 41950 | 42000 | 42000 | 41950 | 1931 |
| 440 | 20230904 | 131700 | 142900801800 | 42050 | 42100 | 42100 | 42000 | 899 |
| 441 | 20230904 | 131600 | 142863038950 | 42050 | 41950 | 42100 | 41950 | 1691 |
| 442 | 20230904 | 131500 | 142791990950 | 41950 | 41950 | 42000 | 41950 | 2653 |
| 443 | 20230904 | 131400 | 142680689500 | 41900 | 41950 | 41950 | 41900 | 1150 |
| 444 | 20230904 | 131300 | 142632471650 | 41950 | 42000 | 42050 | 41950 | 5231 |
| 445 | 20230904 | 131200 | 142412924250 | 42000 | 42050 | 42100 | 42000 | 3481 |
| 446 | 20230904 | 131100 | 142266540800 | 42050 | 42100 | 42100 | 42050 | 427 |
| 447 | 20230904 | 131000 | 142248569650 | 42100 | 42150 | 42200 | 42100 | 3432 |
| 448 | 20230904 | 130900 | 142103975200 | 42150 | 42050 | 42150 | 42000 | 1849 |
| 449 | 20230904 | 130800 | 142026131000 | 42050 | 42050 | 42100 | 42000 | 942 |
| 450 | 20230904 | 130700 | 141986518350 | 42050 | 42000 | 42050 | 42000 | 733 |
| 451 | 20230904 | 130600 | 141955709400 | 42000 | 42000 | 42050 | 42000 | 846 |
| 452 | 20230904 | 130500 | 141920177100 | 42000 | 42050 | 42050 | 42000 | 1644 |
| 453 | 20230904 | 130400 | 141851080350 | 42050 | 42000 | 42050 | 42000 | 1380 |
| 454 | 20230904 | 130300 | 141793081650 | 42000 | 42050 | 42100 | 42000 | 1760 |
| 455 | 20230904 | 130200 | 141719127950 | 42050 | 42000 | 42050 | 42000 | 590 |
| 456 | 20230904 | 130100 | 141694344150 | 42000 | 42100 | 42150 | 42000 | 2651 |
| 457 | 20230904 | 130000 | 141582834300 | 42100 | 41900 | 42100 | 41850 | 1990 |
| 458 | 20230904 | 125900 | 141499255450 | 41900 | 41900 | 41950 | 41850 | 325 |
| 459 | 20230904 | 125800 | 141485634150 | 41900 | 41750 | 41950 | 41750 | 1402 |
| 460 | 20230904 | 125700 | 141427020750 | 41800 | 41750 | 41850 | 41750 | 333 |
| 461 | 20230904 | 125600 | 141413103200 | 41750 | 41850 | 41850 | 41750 | 1789 |
| 462 | 20230904 | 125500 | 141338355200 | 41800 | 41750 | 41850 | 41700 | 1628 |
| 463 | 20230904 | 125400 | 141270340000 | 41750 | 41750 | 41800 | 41750 | 3538 |
| 464 | 20230904 | 125300 | 141122598250 | 41800 | 41800 | 41800 | 41750 | 814 |
| 465 | 20230904 | 125200 | 141088610750 | 41750 | 41800 | 41800 | 41700 | 1921 |
| 466 | 20230904 | 125100 | 141008364000 | 41800 | 42000 | 42000 | 41750 | 7354 |
| 467 | 20230904 | 125000 | 140700598800 | 41950 | 41950 | 42000 | 41950 | 2942 |
| 468 | 20230904 | 124900 | 140577153050 | 41950 | 42050 | 42050 | 41950 | 399 |
| 469 | 20230904 | 124800 | 140560411150 | 42050 | 41900 | 42050 | 41900 | 893 |
| 470 | 20230904 | 124700 | 140522955300 | 41900 | 42000 | 42000 | 41900 | 1222 |
| 471 | 20230904 | 124600 | 140471700750 | 42000 | 42100 | 42100 | 41950 | 2881 |
| 472 | 20230904 | 124500 | 140350669100 | 42050 | 42150 | 42150 | 42000 | 3728 |
| 473 | 20230904 | 124400 | 140193834100 | 42150 | 42150 | 42150 | 42100 | 1747 |
| 474 | 20230904 | 124300 | 140120256300 | 42150 | 42150 | 42150 | 42100 | 1143 |
| 475 | 20230904 | 124200 | 140072104400 | 42150 | 42050 | 42150 | 42050 | 3054 |
| 476 | 20230904 | 124100 | 139943575050 | 42100 | 42050 | 42100 | 42000 | 1164 |
| 477 | 20230904 | 124000 | 139894628250 | 42050 | 42100 | 42150 | 42050 | 3433 |
| 478 | 20230904 | 123900 | 139750211050 | 42100 | 42150 | 42150 | 42050 | 6089 |
| 479 | 20230904 | 123800 | 139493668550 | 42150 | 42000 | 42150 | 41950 | 5394 |
| 480 | 20230904 | 123700 | 139266950100 | 41950 | 41900 | 42000 | 41900 | 3231 |
| 481 | 20230904 | 123600 | 139131431600 | 41900 | 41900 | 41900 | 41850 | 530 |
| 482 | 20230904 | 123500 | 139109241950 | 41850 | 41950 | 41950 | 41850 | 594 |
| 483 | 20230904 | 123400 | 139084366550 | 41900 | 41850 | 41950 | 41800 | 1552 |
| 484 | 20230904 | 123300 | 139019401300 | 41800 | 41850 | 41850 | 41800 | 1584 |
| 485 | 20230904 | 123200 | 138953128400 | 41850 | 41900 | 41900 | 41850 | 282 |
| 486 | 20230904 | 123100 | 138941318250 | 41900 | 41900 | 41900 | 41800 | 1235 |
| 487 | 20230904 | 123000 | 138889620250 | 41900 | 41750 | 41900 | 41750 | 2023 |
| 488 | 20230904 | 122900 | 138805033950 | 41750 | 41750 | 41750 | 41650 | 2400 |
| 489 | 20230904 | 122800 | 138704929600 | 41750 | 41700 | 41750 | 41700 | 835 |
| 490 | 20230904 | 122700 | 138670106450 | 41700 | 41850 | 41850 | 41700 | 3599 |
| 491 | 20230904 | 122600 | 138519930800 | 41850 | 41850 | 41850 | 41800 | 937 |
| 492 | 20230904 | 122500 | 138480748150 | 41850 | 41700 | 41850 | 41700 | 1318 |
| 493 | 20230904 | 122400 | 138425668050 | 41750 | 41700 | 41750 | 41700 | 2900 |
| 494 | 20230904 | 122300 | 138304722300 | 41750 | 41800 | 41800 | 41700 | 4005 |
| 495 | 20230904 | 122200 | 138137490400 | 41800 | 41850 | 41900 | 41800 | 3386 |
| 496 | 20230904 | 122100 | 137995896200 | 41850 | 41850 | 41900 | 41850 | 1107 |
| 497 | 20230904 | 122000 | 137949567500 | 41850 | 41850 | 41900 | 41850 | 368 |
| 498 | 20230904 | 121900 | 137934164300 | 41850 | 41850 | 41900 | 41850 | 418 |
| 499 | 20230904 | 121800 | 137916670050 | 41850 | 41850 | 41900 | 41800 | 851 |
| 500 | 20230904 | 121700 | 137881059750 | 41900 | 41850 | 41900 | 41850 | 838 |
| 501 | 20230904 | 121600 | 137845987750 | 41800 | 41850 | 41900 | 41800 | 2421 |
| 502 | 20230904 | 121500 | 137744705750 | 41850 | 42000 | 42000 | 41850 | 2704 |
| 503 | 20230904 | 121400 | 137631478700 | 42000 | 42050 | 42050 | 41950 | 1071 |
| 504 | 20230904 | 121300 | 137586502450 | 42050 | 42000 | 42100 | 41950 | 1234 |
| 505 | 20230904 | 121200 | 137534679650 | 41950 | 42050 | 42050 | 41950 | 1759 |
| 506 | 20230904 | 121100 | 137460786150 | 42050 | 42050 | 42100 | 42050 | 1761 |
| 507 | 20230904 | 121000 | 137386734600 | 42050 | 41950 | 42100 | 41950 | 2783 |
| 508 | 20230904 | 120900 | 137269814300 | 41950 | 41850 | 42000 | 41850 | 1756 |
| 509 | 20230904 | 120800 | 137196159300 | 41850 | 41900 | 41900 | 41700 | 4168 |
| 510 | 20230904 | 120700 | 137021968000 | 41950 | 41750 | 41950 | 41650 | 6619 |
| 511 | 20230904 | 120600 | 136745624350 | 41700 | 41700 | 41900 | 41600 | 6941 |
| 512 | 20230904 | 120500 | 136456286950 | 41700 | 41800 | 41850 | 41600 | 17034 |
| 513 | 20230904 | 120400 | 135745755700 | 41800 | 41750 | 41850 | 41700 | 10977 |
| 514 | 20230904 | 120300 | 135287417750 | 41800 | 41800 | 41900 | 41750 | 5973 |
| 515 | 20230904 | 120200 | 135037757800 | 41800 | 41950 | 41950 | 41750 | 20056 |
| 516 | 20230904 | 120100 | 134197994300 | 41950 | 42050 | 42100 | 41950 | 10770 |
| 517 | 20230904 | 120000 | 133745663900 | 42100 | 42000 | 42100 | 42000 | 2295 |
| 518 | 20230904 | 115900 | 133649206200 | 42000 | 42050 | 42050 | 42000 | 3234 |
| 519 | 20230904 | 115800 | 133513231050 | 42050 | 42050 | 42100 | 42050 | 2882 |
| 520 | 20230904 | 115700 | 133392030250 | 42050 | 42200 | 42200 | 42050 | 4468 |
| 521 | 20230904 | 115600 | 133204005050 | 42150 | 42250 | 42250 | 42150 | 1097 |
| 522 | 20230904 | 115500 | 133157709300 | 42250 | 42200 | 42300 | 42200 | 995 |
| 523 | 20230904 | 115400 | 133115686450 | 42250 | 42300 | 42300 | 42200 | 1661 |
| 524 | 20230904 | 115300 | 133045501850 | 42300 | 42400 | 42400 | 42250 | 3068 |
| 525 | 20230904 | 115200 | 132915647600 | 42400 | 42400 | 42450 | 42350 | 2920 |
| 526 | 20230904 | 115100 | 132791836650 | 42400 | 42350 | 42400 | 42300 | 2834 |
| 527 | 20230904 | 115000 | 132671756600 | 42350 | 42250 | 42350 | 42250 | 3327 |
| 528 | 20230904 | 114900 | 132531081550 | 42250 | 42250 | 42250 | 42200 | 927 |
| 529 | 20230904 | 114800 | 132491927750 | 42200 | 42200 | 42250 | 42150 | 1296 |
| 530 | 20230904 | 114700 | 132437235400 | 42150 | 42200 | 42200 | 42150 | 289 |
| 531 | 20230904 | 114600 | 132425050900 | 42200 | 42150 | 42200 | 42100 | 362 |
| 532 | 20230904 | 114500 | 132409790500 | 42150 | 42150 | 42200 | 42100 | 1776 |
| 533 | 20230904 | 114400 | 132334967750 | 42150 | 42150 | 42150 | 42100 | 683 |
| 534 | 20230904 | 114300 | 132306201500 | 42150 | 42050 | 42150 | 42050 | 765 |
| 535 | 20230904 | 114200 | 132274000900 | 42050 | 42150 | 42150 | 42050 | 1923 |
| 536 | 20230904 | 114100 | 132193091650 | 42100 | 42100 | 42150 | 42050 | 1926 |
| 537 | 20230904 | 114000 | 132112022150 | 42100 | 42100 | 42150 | 42050 | 6070 |
| 538 | 20230904 | 113900 | 131856695150 | 42100 | 42150 | 42150 | 42100 | 868 |
| 539 | 20230904 | 113800 | 131820127150 | 42100 | 42100 | 42150 | 42050 | 1620 |
| 540 | 20230904 | 113700 | 131751961000 | 42100 | 42100 | 42150 | 42050 | 2760 |
| 541 | 20230904 | 113600 | 131635782600 | 42150 | 42100 | 42150 | 42100 | 1959 |
| 542 | 20230904 | 113500 | 131553284650 | 42100 | 42200 | 42200 | 42100 | 6567 |
| 543 | 20230904 | 113400 | 131276334900 | 42200 | 42400 | 42400 | 42200 | 9953 |
| 544 | 20230904 | 113300 | 130855413250 | 42400 | 42350 | 42400 | 42300 | 899 |
| 545 | 20230904 | 113200 | 130817324850 | 42350 | 42400 | 42400 | 42350 | 2404 |
| 546 | 20230904 | 113100 | 130715503750 | 42400 | 42350 | 42450 | 42350 | 1681 |
| 547 | 20230904 | 113000 | 130644230600 | 42400 | 42400 | 42400 | 42350 | 2578 |
| 548 | 20230904 | 112900 | 130534933850 | 42350 | 42250 | 42400 | 42250 | 1115 |
| 549 | 20230904 | 112800 | 130487756900 | 42300 | 42200 | 42300 | 42200 | 1782 |
| 550 | 20230904 | 112700 | 130412472450 | 42250 | 42200 | 42250 | 42150 | 1290 |
| 551 | 20230904 | 112600 | 130358034000 | 42200 | 42200 | 42200 | 42150 | 696 |
| 552 | 20230904 | 112500 | 130328690850 | 42200 | 42250 | 42250 | 42100 | 3305 |
| 553 | 20230904 | 112400 | 130189325450 | 42250 | 42300 | 42350 | 42200 | 1777 |
| 554 | 20230904 | 112300 | 130114211450 | 42350 | 42200 | 42350 | 42200 | 2418 |
| 555 | 20230904 | 112200 | 130011954850 | 42200 | 42150 | 42250 | 42150 | 1037 |
| 556 | 20230904 | 112100 | 129968177300 | 42150 | 42050 | 42150 | 42050 | 1384 |
| 557 | 20230904 | 112000 | 129909901000 | 42050 | 42150 | 42150 | 42050 | 9756 |
| 558 | 20230904 | 111900 | 129499121100 | 42200 | 42150 | 42200 | 42100 | 3076 |
| 559 | 20230904 | 111800 | 129369468600 | 42150 | 42250 | 42300 | 42150 | 7987 |
| 560 | 20230904 | 111700 | 129032486200 | 42200 | 42450 | 42450 | 42200 | 6803 |
| 561 | 20230904 | 111600 | 128744779400 | 42450 | 42650 | 42650 | 42450 | 4628 |
| 562 | 20230904 | 111500 | 128547912400 | 42600 | 42500 | 42650 | 42500 | 6123 |
| 563 | 20230904 | 111400 | 128287220000 | 42550 | 42500 | 42600 | 42500 | 6036 |
| 564 | 20230904 | 111300 | 128030318800 | 42500 | 42500 | 42550 | 42500 | 3839 |
| 565 | 20230904 | 111200 | 127867077550 | 42500 | 42550 | 42550 | 42500 | 5077 |
| 566 | 20230904 | 111100 | 127651112550 | 42550 | 42500 | 42550 | 42450 | 4021 |
| 567 | 20230904 | 111000 | 127480185400 | 42450 | 42450 | 42450 | 42300 | 5366 |
| 568 | 20230904 | 110900 | 127252834300 | 42450 | 42400 | 42550 | 42350 | 7254 |
| 569 | 20230904 | 110800 | 126944795400 | 42450 | 42250 | 42450 | 42200 | 4792 |
| 570 | 20230904 | 110700 | 126742112300 | 42250 | 42150 | 42250 | 42150 | 2671 |
| 571 | 20230904 | 110600 | 126629350150 | 42200 | 42150 | 42250 | 42100 | 2021 |
| 572 | 20230904 | 110500 | 126544128100 | 42150 | 42200 | 42250 | 42050 | 11059 |
| 573 | 20230904 | 110400 | 126077774800 | 42200 | 42050 | 42200 | 42000 | 16940 |
| 574 | 20230904 | 110300 | 125365242750 | 42050 | 42100 | 42200 | 42050 | 10350 |
| 575 | 20230904 | 110200 | 124929443150 | 42100 | 42150 | 42200 | 42100 | 10576 |
| 576 | 20230904 | 110100 | 124483692800 | 42200 | 42300 | 42350 | 42150 | 16827 |
| 577 | 20230904 | 110000 | 123772814500 | 42350 | 42400 | 42450 | 42300 | 5650 |
| 578 | 20230904 | 105900 | 123533452650 | 42400 | 42600 | 42600 | 42400 | 7350 |
| 579 | 20230904 | 105800 | 123221025100 | 42600 | 42700 | 42700 | 42550 | 4215 |
| 580 | 20230904 | 105700 | 123041310650 | 42700 | 42600 | 42750 | 42550 | 7039 |
| 581 | 20230904 | 105600 | 122740844500 | 42550 | 42550 | 42600 | 42500 | 3270 |
| 582 | 20230904 | 105500 | 122601768550 | 42550 | 42600 | 42600 | 42500 | 4571 |
| 583 | 20230904 | 105400 | 122407260500 | 42600 | 42450 | 42650 | 42400 | 2661 |
| 584 | 20230904 | 105300 | 122294074150 | 42400 | 42350 | 42450 | 42300 | 3751 |
| 585 | 20230904 | 105200 | 122135161250 | 42350 | 42350 | 42450 | 42300 | 7465 |
| 586 | 20230904 | 105100 | 121818845900 | 42350 | 42400 | 42450 | 42350 | 8202 |
| 587 | 20230904 | 105000 | 121471218250 | 42450 | 42400 | 42600 | 42350 | 11721 |
| 588 | 20230904 | 104900 | 120973938000 | 42400 | 42450 | 42500 | 42400 | 10891 |
| 589 | 20230904 | 104800 | 120511866950 | 42450 | 42500 | 42600 | 42450 | 10963 |
| 590 | 20230904 | 104700 | 120045961050 | 42500 | 42750 | 42800 | 42450 | 25100 |
| 591 | 20230904 | 104600 | 118977796500 | 42750 | 42750 | 42850 | 42700 | 5437 |
| 592 | 20230904 | 104500 | 118745183600 | 42750 | 42800 | 42800 | 42650 | 6936 |
| 593 | 20230904 | 104400 | 118448979850 | 42850 | 42650 | 42850 | 42550 | 14703 |
| 594 | 20230904 | 104300 | 117821588150 | 42650 | 42900 | 43000 | 42550 | 18023 |
| 595 | 20230904 | 104200 | 117051991700 | 42850 | 42950 | 43050 | 42750 | 17933 |
| 596 | 20230904 | 104100 | 116282823150 | 42950 | 43100 | 43150 | 42950 | 14323 |
| 597 | 20230904 | 104000 | 115666517900 | 43050 | 43100 | 43150 | 43050 | 4005 |
| 598 | 20230904 | 103900 | 115493889700 | 43100 | 43150 | 43150 | 43050 | 7949 |
| 599 | 20230904 | 103800 | 115151355350 | 43200 | 43100 | 43250 | 43050 | 5719 |
| 600 | 20230904 | 103700 | 114904677600 | 43150 | 43150 | 43450 | 43100 | 10133 |
| 601 | 20230904 | 103600 | 114465909900 | 43200 | 43300 | 43500 | 43200 | 18672 |
| 602 | 20230904 | 103500 | 113656313000 | 43300 | 43100 | 43350 | 43050 | 7213 |
| 603 | 20230904 | 103400 | 113344777300 | 43100 | 43200 | 43250 | 43050 | 7840 |
| 604 | 20230904 | 103300 | 113006776400 | 43200 | 43300 | 43300 | 43050 | 8056 |
| 605 | 20230904 | 103200 | 112658991700 | 43300 | 43200 | 43450 | 43150 | 10181 |
| 606 | 20230904 | 103100 | 112218035050 | 43150 | 43250 | 43300 | 43050 | 12286 |
| 607 | 20230904 | 103000 | 111687841150 | 43200 | 43200 | 43400 | 43000 | 25717 |
| 608 | 20230904 | 102900 | 110577200850 | 43200 | 43600 | 43700 | 43050 | 34437 |
| 609 | 20230904 | 102800 | 109084105750 | 43600 | 43800 | 44050 | 43600 | 28856 |
| 610 | 20230904 | 102700 | 107818159000 | 43800 | 43650 | 43800 | 43450 | 14918 |
| 611 | 20230904 | 102600 | 107167860200 | 43650 | 43800 | 43950 | 43450 | 22999 |
| 612 | 20230904 | 102500 | 106164008100 | 43800 | 43900 | 44200 | 43750 | 43050 |
| 613 | 20230904 | 102400 | 104269370500 | 43900 | 43950 | 44100 | 43700 | 42386 |
| 614 | 20230904 | 102300 | 102407955850 | 43950 | 43300 | 44000 | 43250 | 60869 |
| 615 | 20230904 | 102200 | 99741622850 | 43350 | 43500 | 43500 | 43250 | 7557 |
| 616 | 20230904 | 102100 | 99414031000 | 43500 | 43450 | 43600 | 43250 | 14618 |
| 617 | 20230904 | 102000 | 98778813000 | 43400 | 43700 | 43750 | 43200 | 29250 |
| 618 | 20230904 | 101900 | 97507180700 | 43750 | 43550 | 43800 | 43450 | 31321 |
| 619 | 20230904 | 101800 | 96139408550 | 43550 | 43450 | 43800 | 43400 | 41877 |
| 620 | 20230904 | 101700 | 94312914250 | 43450 | 43550 | 43600 | 43100 | 30331 |
| 621 | 20230904 | 101600 | 92995948650 | 43550 | 43000 | 43600 | 42950 | 32941 |
| 622 | 20230904 | 101500 | 91568433000 | 43000 | 42850 | 43150 | 42850 | 15260 |
| 623 | 20230904 | 101400 | 90912831100 | 42850 | 42450 | 42900 | 42450 | 12049 |
| 624 | 20230904 | 101300 | 90398341000 | 42550 | 42500 | 42600 | 42450 | 7915 |
| 625 | 20230904 | 101200 | 90061891150 | 42500 | 42650 | 42700 | 42450 | 6927 |
| 626 | 20230904 | 101100 | 89767418900 | 42650 | 42950 | 43000 | 42250 | 48431 |
| 627 | 20230904 | 101000 | 87703342250 | 42900 | 42750 | 43250 | 42750 | 28889 |
| 628 | 20230904 | 100900 | 86461913250 | 42750 | 42950 | 42950 | 42700 | 10072 |
| 629 | 20230904 | 100800 | 86030980450 | 42950 | 42750 | 43000 | 42750 | 9143 |
| 630 | 20230904 | 100700 | 85639432100 | 42750 | 42750 | 43000 | 42750 | 10069 |
| 631 | 20230904 | 100600 | 85207515950 | 42800 | 42700 | 42900 | 42650 | 11197 |
| 632 | 20230904 | 100500 | 84728451200 | 42700 | 42450 | 42750 | 42400 | 16469 |
| 633 | 20230904 | 100400 | 84027822550 | 42450 | 42850 | 42950 | 42350 | 44998 |
| 634 | 20230904 | 100300 | 82113198950 | 42900 | 43050 | 43050 | 42700 | 31576 |
| 635 | 20230904 | 100200 | 80760509700 | 43050 | 43300 | 43350 | 42700 | 50940 |
| 636 | 20230904 | 100100 | 78569860600 | 43300 | 43750 | 43850 | 43300 | 42758 |
| 637 | 20230904 | 100000 | 76705176650 | 43750 | 43300 | 43950 | 43250 | 74583 |
| 638 | 20230904 | 095900 | 73448424150 | 43250 | 43700 | 44100 | 42950 | 144617 |
| 639 | 20230904 | 095800 | 67146925250 | 43700 | 43450 | 43700 | 43350 | 89156 |
| 640 | 20230904 | 095700 | 63269223900 | 43400 | 43000 | 43450 | 43000 | 54280 |
| 641 | 20230904 | 095600 | 60923155300 | 43050 | 42900 | 43100 | 42850 | 23248 |
| 642 | 20230904 | 095500 | 59924139050 | 42950 | 43050 | 43200 | 42800 | 49557 |
| 643 | 20230904 | 095400 | 57793807700 | 43000 | 42700 | 43050 | 42650 | 81204 |
| 644 | 20230904 | 095300 | 54308763250 | 42650 | 42650 | 42800 | 42550 | 32440 |
| 645 | 20230904 | 095200 | 52922762750 | 42700 | 42800 | 42800 | 42450 | 28333 |
| 646 | 20230904 | 095100 | 51716171400 | 42750 | 42500 | 42800 | 42450 | 66272 |
| 647 | 20230904 | 095000 | 48889264300 | 42500 | 42450 | 42550 | 42450 | 13162 |
| 648 | 20230904 | 094900 | 48329736500 | 42500 | 42400 | 42500 | 42400 | 8381 |
| 649 | 20230904 | 094800 | 47973993600 | 42400 | 42500 | 42650 | 42350 | 63472 |
| 650 | 20230904 | 094700 | 45274938400 | 42500 | 42250 | 42600 | 42150 | 56884 |
| 651 | 20230904 | 094600 | 42860282950 | 42250 | 42200 | 42300 | 41900 | 15485 |
| 652 | 20230904 | 094500 | 42207462850 | 42200 | 41900 | 42450 | 41900 | 16245 |
| 653 | 20230904 | 094400 | 41521034300 | 41900 | 42300 | 42400 | 41750 | 37725 |
| 654 | 20230904 | 094300 | 39933644600 | 42300 | 41850 | 42400 | 41850 | 27409 |
| 655 | 20230904 | 094200 | 38775266200 | 41900 | 42100 | 42450 | 41750 | 30107 |
| 656 | 20230904 | 094100 | 37509011050 | 42150 | 42300 | 42550 | 42050 | 28190 |
| 657 | 20230904 | 094000 | 36318467750 | 42250 | 42400 | 42650 | 42050 | 52827 |
| 658 | 20230904 | 093900 | 34079668950 | 42350 | 42550 | 42750 | 42200 | 85919 |
| 659 | 20230904 | 093800 | 30422313450 | 42550 | 41250 | 42600 | 41250 | 141105 |
| 660 | 20230904 | 093700 | 24484843850 | 41250 | 41200 | 41350 | 41200 | 5053 |
| 661 | 20230904 | 093600 | 24276275050 | 41200 | 41250 | 41250 | 41200 | 2626 |
| 662 | 20230904 | 093500 | 24168030350 | 41250 | 41300 | 41350 | 41250 | 2213 |
| 663 | 20230904 | 093400 | 24076657500 | 41300 | 41400 | 41400 | 41300 | 2986 |
| 664 | 20230904 | 093300 | 23953176000 | 41400 | 41250 | 41400 | 41200 | 3383 |
| 665 | 20230904 | 093200 | 23813468000 | 41250 | 41350 | 41450 | 41250 | 2930 |
| 666 | 20230904 | 093100 | 23692322550 | 41400 | 41250 | 41400 | 41200 | 4293 |
| 667 | 20230904 | 093000 | 23514942800 | 41250 | 41250 | 41400 | 41200 | 6473 |
| 668 | 20230904 | 092900 | 23247658750 | 41250 | 41100 | 41500 | 41050 | 12685 |
| 669 | 20230904 | 092800 | 22723798350 | 41050 | 40850 | 41250 | 40850 | 6583 |
| 670 | 20230904 | 092700 | 22453306550 | 40850 | 40950 | 40950 | 40800 | 2786 |
| 671 | 20230904 | 092600 | 22339428100 | 40950 | 41350 | 41450 | 40950 | 4104 |
| 672 | 20230904 | 092500 | 22170811150 | 41450 | 40800 | 41450 | 40750 | 23345 |
| 673 | 20230904 | 092400 | 21209646250 | 40750 | 40550 | 40750 | 40550 | 3904 |
| 674 | 20230904 | 092300 | 21051021750 | 40550 | 40700 | 40700 | 40550 | 6305 |
| 675 | 20230904 | 092200 | 20794991250 | 40750 | 40600 | 40800 | 40300 | 16829 |
| 676 | 20230904 | 092100 | 20113098650 | 40600 | 40850 | 40850 | 40600 | 17475 |
| 677 | 20230904 | 092000 | 19401362250 | 40850 | 40950 | 40950 | 40800 | 11224 |
| 678 | 20230904 | 091900 | 18942673150 | 40900 | 41200 | 41350 | 40900 | 15029 |
| 679 | 20230904 | 091800 | 18325041550 | 41200 | 41250 | 41300 | 41100 | 9137 |
| 680 | 20230904 | 091700 | 17948762850 | 41250 | 41550 | 41550 | 41250 | 8843 |
| 681 | 20230904 | 091600 | 17582889050 | 41500 | 41500 | 41650 | 41450 | 11368 |
| 682 | 20230904 | 091500 | 17110960950 | 41500 | 41750 | 41750 | 41500 | 7421 |
| 683 | 20230904 | 091400 | 16802127200 | 41750 | 41500 | 41900 | 41500 | 17073 |
| 684 | 20230904 | 091300 | 16088510800 | 41500 | 41800 | 41800 | 41450 | 18493 |
| 685 | 20230904 | 091200 | 15318442550 | 41800 | 41650 | 41800 | 41550 | 13915 |
| 686 | 20230904 | 091100 | 14738689900 | 41650 | 41350 | 41800 | 41350 | 24038 |
| 687 | 20230904 | 091000 | 13736986950 | 41350 | 41100 | 41400 | 41050 | 6997 |
| 688 | 20230904 | 090900 | 13448217450 | 41150 | 41050 | 41300 | 41000 | 13206 |
| 689 | 20230904 | 090800 | 12904460850 | 41050 | 40950 | 41100 | 40850 | 8214 |
| 690 | 20230904 | 090700 | 12567887850 | 40850 | 40800 | 41000 | 40700 | 16705 |
| 691 | 20230904 | 090600 | 11885332550 | 40800 | 41300 | 41400 | 40700 | 28013 |
| 692 | 20230904 | 090500 | 10736641750 | 41300 | 41700 | 41800 | 41200 | 30246 |
| 693 | 20230904 | 090400 | 9481997550 | 41700 | 41450 | 41700 | 41300 | 27130 |
| 694 | 20230904 | 090300 | 8355246450 | 41450 | 42000 | 42200 | 41450 | 47626 |
| 695 | 20230904 | 090200 | 6363599850 | 42000 | 41650 | 42000 | 41500 | 48274 |
| 696 | 20230904 | 090100 | 4349132900 | 41550 | 41100 | 41650 | 41050 | 43075 |
| 697 | 20230904 | 090000 | 2564446200 | 41100 | 40800 | 41400 | 40750 | 57456 |