39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 204400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 3 | 20230905 | 204300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230905 | 204200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230905 | 204100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230905 | 204000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230905 | 203900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230905 | 203800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230905 | 203700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230905 | 203600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230905 | 203500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230905 | 203400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230905 | 203300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230905 | 203200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230905 | 203100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230905 | 203000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230905 | 202900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230905 | 202800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230905 | 202700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230905 | 202600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230905 | 202500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230905 | 202400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230905 | 202300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230905 | 202200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230905 | 202100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230905 | 202000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230905 | 201900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230905 | 201800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230905 | 201700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230905 | 201600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230905 | 201500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230905 | 201400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 33 | 20230905 | 201300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230905 | 201200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230905 | 201100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230905 | 201000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230905 | 200900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230905 | 200800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230905 | 200700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230905 | 200600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230905 | 200500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230905 | 200400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230905 | 200300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230905 | 200200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230905 | 200100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230905 | 200000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230905 | 195900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230905 | 195800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230905 | 195700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230905 | 195600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230905 | 195500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230905 | 195400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230905 | 195300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230905 | 195200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230905 | 195100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230905 | 195000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230905 | 194900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230905 | 194800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230905 | 194700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230905 | 194600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230905 | 194500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230905 | 194400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 63 | 20230905 | 194300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230905 | 194200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230905 | 194100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230905 | 194000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230905 | 193900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230905 | 193800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230905 | 193700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230905 | 193600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230905 | 193500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230905 | 193400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230905 | 193300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230905 | 193200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230905 | 193100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230905 | 193000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230905 | 192900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230905 | 192800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230905 | 192700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230905 | 192600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230905 | 192500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230905 | 192400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230905 | 192300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230905 | 192200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230905 | 192100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230905 | 192000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230905 | 191900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230905 | 191800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230905 | 191700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230905 | 191600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230905 | 191500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230905 | 191400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 93 | 20230905 | 191300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230905 | 191200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230905 | 191100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230905 | 191000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230905 | 190900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230905 | 190800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230905 | 190700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230905 | 190600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230905 | 190500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230905 | 190400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230905 | 190300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230905 | 190200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230905 | 190100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230905 | 190000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230905 | 185900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230905 | 185800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230905 | 185700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230905 | 185600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230905 | 185500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230905 | 185400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230905 | 185300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230905 | 185200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230905 | 185100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230905 | 185000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230905 | 184900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230905 | 184800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230905 | 184700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230905 | 184600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230905 | 184500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230905 | 184400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 123 | 20230905 | 184300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230905 | 184200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230905 | 184100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230905 | 184000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230905 | 183900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230905 | 183800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230905 | 183700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230905 | 183600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230905 | 183500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230905 | 183400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230905 | 183300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230905 | 183200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230905 | 183100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230905 | 183000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230905 | 182900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230905 | 182800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230905 | 182700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230905 | 182600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230905 | 182500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230905 | 182400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230905 | 182300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230905 | 182200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230905 | 182100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230905 | 182000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230905 | 181900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230905 | 181800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230905 | 181700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230905 | 181600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230905 | 181500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230905 | 181400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 153 | 20230905 | 181300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230905 | 181200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230905 | 181100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230905 | 181000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230905 | 180900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230905 | 180800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230905 | 180700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230905 | 180600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230905 | 180500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230905 | 180400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230905 | 180300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230905 | 180200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230905 | 180100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230905 | 180000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230905 | 175900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230905 | 175800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230905 | 175700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230905 | 175600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230905 | 175500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230905 | 175400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230905 | 175300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230905 | 175200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230905 | 175100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230905 | 175000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230905 | 174900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230905 | 174800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230905 | 174700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230905 | 174600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230905 | 174500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230905 | 174400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 183 | 20230905 | 174300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230905 | 174200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230905 | 174100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230905 | 174000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230905 | 173900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230905 | 173800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230905 | 173700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230905 | 173600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230905 | 173500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230905 | 173400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230905 | 173300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230905 | 173200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230905 | 173100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230905 | 173000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230905 | 172900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230905 | 172800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230905 | 172700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230905 | 172600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230905 | 172500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230905 | 172400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230905 | 172300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230905 | 172200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230905 | 172100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230905 | 172000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230905 | 171900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230905 | 171800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230905 | 171700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230905 | 171600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230905 | 171500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230905 | 171400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 213 | 20230905 | 171300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230905 | 171200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230905 | 171100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230905 | 171000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230905 | 170900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230905 | 170800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230905 | 170700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230905 | 170600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230905 | 170500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230905 | 170400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230905 | 170300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230905 | 170200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230905 | 170100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230905 | 170000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230905 | 165900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230905 | 165800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230905 | 165700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230905 | 165600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230905 | 165500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230905 | 165400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230905 | 165300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230905 | 165200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230905 | 165100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230905 | 165000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230905 | 164900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230905 | 164800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230905 | 164700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230905 | 164600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230905 | 164500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230905 | 164400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 243 | 20230905 | 164300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230905 | 164200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230905 | 164100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230905 | 164000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230905 | 163900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230905 | 163800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230905 | 163700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230905 | 163600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230905 | 163500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230905 | 163400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230905 | 163300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230905 | 163200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230905 | 163100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230905 | 163000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230905 | 162900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230905 | 162800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230905 | 162700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230905 | 162600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230905 | 162500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230905 | 162400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230905 | 162300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230905 | 162200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20230905 | 162100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20230905 | 162000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20230905 | 161900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20230905 | 161800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20230905 | 161700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230905 | 161600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230905 | 161500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230905 | 161400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 273 | 20230905 | 161300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230905 | 161200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230905 | 161100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20230905 | 161000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20230905 | 160900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20230905 | 160800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20230905 | 160700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20230905 | 160600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20230905 | 160500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20230905 | 160400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20230905 | 160300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20230905 | 160200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20230905 | 160100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20230905 | 160000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20230905 | 155900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20230905 | 155800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20230905 | 155700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20230905 | 155600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20230905 | 155500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20230905 | 155400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20230905 | 155300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20230905 | 155200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20230905 | 155100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20230905 | 155000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20230905 | 154900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20230905 | 154800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20230905 | 154700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20230905 | 154600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20230905 | 154500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20230905 | 154400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 303 | 20230905 | 154300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20230905 | 154200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20230905 | 154100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20230905 | 154000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20230905 | 153900 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20230905 | 153800 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20230905 | 153700 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20230905 | 153600 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20230905 | 153500 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20230905 | 153400 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 313 | 20230905 | 153300 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 314 | 20230905 | 153200 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 315 | 20230905 | 153100 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 316 | 20230905 | 153000 | 148653769100 | 44050 | 44050 | 44050 | 44050 | 29121 |
| 317 | 20230905 | 152900 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20230905 | 152800 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20230905 | 152700 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20230905 | 152600 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20230905 | 152500 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20230905 | 152400 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20230905 | 152300 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20230905 | 152200 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 325 | 20230905 | 152100 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 326 | 20230905 | 152000 | 147370989050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20230905 | 151900 | 147370989050 | 43950 | 43900 | 43950 | 43900 | 8059 |
| 328 | 20230905 | 151800 | 147016848300 | 43950 | 43850 | 43950 | 43850 | 3022 |
| 329 | 20230905 | 151700 | 146884189650 | 43850 | 43900 | 43950 | 43850 | 3289 |
| 330 | 20230905 | 151600 | 146739795600 | 43850 | 43900 | 43950 | 43850 | 5043 |
| 331 | 20230905 | 151500 | 146518305900 | 43950 | 43950 | 43950 | 43850 | 1982 |
| 332 | 20230905 | 151400 | 146431270450 | 43900 | 43950 | 44000 | 43850 | 2733 |
| 333 | 20230905 | 151300 | 146311223550 | 43950 | 44000 | 44000 | 43950 | 2842 |
| 334 | 20230905 | 151200 | 146186221750 | 43950 | 44000 | 44050 | 43950 | 2198 |
| 335 | 20230905 | 151100 | 146089515300 | 44000 | 44000 | 44050 | 43950 | 3100 |
| 336 | 20230905 | 151000 | 145953103650 | 44000 | 43950 | 44000 | 43900 | 9626 |
| 337 | 20230905 | 150900 | 145529714450 | 43900 | 43800 | 43950 | 43800 | 4435 |
| 338 | 20230905 | 150800 | 145335075300 | 43800 | 43850 | 43850 | 43800 | 3885 |
| 339 | 20230905 | 150700 | 145164864800 | 43850 | 43850 | 43900 | 43800 | 2101 |
| 340 | 20230905 | 150600 | 145072759800 | 43850 | 43850 | 43850 | 43800 | 3058 |
| 341 | 20230905 | 150500 | 144938710950 | 43800 | 43800 | 43850 | 43750 | 2518 |
| 342 | 20230905 | 150400 | 144828396400 | 43800 | 43800 | 43800 | 43700 | 4026 |
| 343 | 20230905 | 150300 | 144652194700 | 43800 | 43800 | 43850 | 43700 | 5624 |
| 344 | 20230905 | 150200 | 144406152900 | 43800 | 43900 | 43950 | 43750 | 9144 |
| 345 | 20230905 | 150100 | 144005221400 | 43900 | 43950 | 43950 | 43900 | 1809 |
| 346 | 20230905 | 150000 | 143925792600 | 43900 | 43950 | 44000 | 43900 | 2576 |
| 347 | 20230905 | 145900 | 143812581400 | 43950 | 43950 | 44050 | 43900 | 4351 |
| 348 | 20230905 | 145800 | 143621312100 | 43950 | 44100 | 44150 | 43950 | 7236 |
| 349 | 20230905 | 145700 | 143302835900 | 44150 | 44300 | 44350 | 44100 | 4921 |
| 350 | 20230905 | 145600 | 143084870350 | 44300 | 44050 | 44350 | 44000 | 6991 |
| 351 | 20230905 | 145500 | 142775959500 | 44000 | 44050 | 44050 | 43950 | 1440 |
| 352 | 20230905 | 145400 | 142712594050 | 44050 | 44050 | 44100 | 44000 | 1711 |
| 353 | 20230905 | 145300 | 142637216950 | 44050 | 43900 | 44050 | 43900 | 2618 |
| 354 | 20230905 | 145200 | 142522125800 | 43850 | 43900 | 43950 | 43750 | 7545 |
| 355 | 20230905 | 145100 | 142191287300 | 43900 | 44100 | 44100 | 43900 | 7878 |
| 356 | 20230905 | 145000 | 141844889400 | 44050 | 44200 | 44200 | 44000 | 8095 |
| 357 | 20230905 | 144900 | 141487940000 | 44200 | 44300 | 44350 | 44150 | 7683 |
| 358 | 20230905 | 144800 | 141148065050 | 44300 | 44350 | 44400 | 44300 | 3670 |
| 359 | 20230905 | 144700 | 140985425150 | 44350 | 44450 | 44450 | 44300 | 9453 |
| 360 | 20230905 | 144600 | 140566008850 | 44400 | 44550 | 44550 | 44400 | 5225 |
| 361 | 20230905 | 144500 | 140333578800 | 44500 | 44350 | 44600 | 44350 | 13116 |
| 362 | 20230905 | 144400 | 139750307650 | 44350 | 44350 | 44400 | 44300 | 4715 |
| 363 | 20230905 | 144300 | 139541088900 | 44350 | 44400 | 44450 | 44350 | 6597 |
| 364 | 20230905 | 144200 | 139248243100 | 44400 | 44350 | 44450 | 44300 | 7583 |
| 365 | 20230905 | 144100 | 138911889700 | 44350 | 44500 | 44500 | 44350 | 4396 |
| 366 | 20230905 | 144000 | 138716590300 | 44450 | 44300 | 44500 | 44300 | 6945 |
| 367 | 20230905 | 143900 | 138408019250 | 44250 | 44500 | 44550 | 44250 | 13766 |
| 368 | 20230905 | 143800 | 137795625750 | 44500 | 44250 | 44500 | 44250 | 12487 |
| 369 | 20230905 | 143700 | 137241419750 | 44300 | 44250 | 44350 | 44250 | 4658 |
| 370 | 20230905 | 143600 | 137035055100 | 44250 | 44250 | 44300 | 44250 | 3935 |
| 371 | 20230905 | 143500 | 136860792700 | 44250 | 44350 | 44400 | 44250 | 5075 |
| 372 | 20230905 | 143400 | 136635751850 | 44350 | 44300 | 44400 | 44150 | 8911 |
| 373 | 20230905 | 143300 | 136240608300 | 44250 | 44150 | 44250 | 44100 | 8023 |
| 374 | 20230905 | 143200 | 135886197300 | 44200 | 44250 | 44250 | 44100 | 5186 |
| 375 | 20230905 | 143100 | 135657152150 | 44250 | 44300 | 44350 | 44200 | 9949 |
| 376 | 20230905 | 143000 | 135216464950 | 44350 | 44250 | 44350 | 44250 | 4980 |
| 377 | 20230905 | 142900 | 134995800450 | 44300 | 44200 | 44350 | 44200 | 6045 |
| 378 | 20230905 | 142800 | 134728155200 | 44250 | 44200 | 44300 | 44200 | 4917 |
| 379 | 20230905 | 142700 | 134510655200 | 44250 | 44350 | 44350 | 44200 | 6419 |
| 380 | 20230905 | 142600 | 134226325900 | 44300 | 43950 | 44350 | 43900 | 25222 |
| 381 | 20230905 | 142500 | 133112477750 | 43950 | 44050 | 44050 | 43900 | 3458 |
| 382 | 20230905 | 142400 | 132960388100 | 44050 | 44050 | 44100 | 44000 | 7497 |
| 383 | 20230905 | 142300 | 132630178500 | 44050 | 43950 | 44100 | 43900 | 9972 |
| 384 | 20230905 | 142200 | 132191474500 | 43950 | 43700 | 43950 | 43650 | 5441 |
| 385 | 20230905 | 142100 | 131952915500 | 43700 | 43650 | 43700 | 43600 | 765 |
| 386 | 20230905 | 142000 | 131919525800 | 43600 | 43650 | 43650 | 43600 | 364 |
| 387 | 20230905 | 141900 | 131903646250 | 43650 | 43550 | 43650 | 43500 | 3235 |
| 388 | 20230905 | 141800 | 131762625200 | 43550 | 43550 | 43550 | 43500 | 2626 |
| 389 | 20230905 | 141700 | 131648384300 | 43550 | 43600 | 43650 | 43500 | 3328 |
| 390 | 20230905 | 141600 | 131503420900 | 43650 | 43600 | 43650 | 43550 | 1964 |
| 391 | 20230905 | 141500 | 131417781700 | 43600 | 43650 | 43650 | 43600 | 1672 |
| 392 | 20230905 | 141400 | 131344864000 | 43650 | 43650 | 43650 | 43600 | 1482 |
| 393 | 20230905 | 141300 | 131280217100 | 43600 | 43600 | 43650 | 43600 | 1700 |
| 394 | 20230905 | 141200 | 131206070550 | 43600 | 43650 | 43700 | 43600 | 2267 |
| 395 | 20230905 | 141100 | 131107154700 | 43650 | 43650 | 43700 | 43600 | 1648 |
| 396 | 20230905 | 141000 | 131035238950 | 43700 | 43800 | 43800 | 43650 | 1656 |
| 397 | 20230905 | 140900 | 130962850450 | 43800 | 43700 | 43800 | 43700 | 1281 |
| 398 | 20230905 | 140800 | 130906824050 | 43750 | 43800 | 43900 | 43700 | 4830 |
| 399 | 20230905 | 140700 | 130695338450 | 43800 | 43800 | 43850 | 43750 | 2744 |
| 400 | 20230905 | 140600 | 130575130700 | 43850 | 43950 | 44000 | 43850 | 8065 |
| 401 | 20230905 | 140500 | 130220966850 | 44000 | 43950 | 44000 | 43900 | 7952 |
| 402 | 20230905 | 140400 | 129871307300 | 43950 | 43850 | 43950 | 43800 | 4071 |
| 403 | 20230905 | 140300 | 129692687000 | 43850 | 43750 | 43900 | 43700 | 6417 |
| 404 | 20230905 | 140200 | 129411534400 | 43750 | 43600 | 43750 | 43550 | 5833 |
| 405 | 20230905 | 140100 | 129156992800 | 43550 | 43600 | 43600 | 43500 | 1963 |
| 406 | 20230905 | 140000 | 129071472650 | 43550 | 43550 | 43600 | 43500 | 1741 |
| 407 | 20230905 | 135900 | 128995647500 | 43550 | 43550 | 43600 | 43500 | 627 |
| 408 | 20230905 | 135800 | 128968361400 | 43550 | 43500 | 43600 | 43450 | 4784 |
| 409 | 20230905 | 135700 | 128760124400 | 43500 | 43500 | 43550 | 43500 | 1478 |
| 410 | 20230905 | 135600 | 128695802750 | 43500 | 43500 | 43550 | 43500 | 845 |
| 411 | 20230905 | 135500 | 128659015500 | 43550 | 43500 | 43550 | 43500 | 1012 |
| 412 | 20230905 | 135400 | 128614963450 | 43500 | 43500 | 43550 | 43500 | 1624 |
| 413 | 20230905 | 135300 | 128544309800 | 43500 | 43500 | 43550 | 43500 | 1234 |
| 414 | 20230905 | 135200 | 128490606850 | 43550 | 43600 | 43650 | 43500 | 4167 |
| 415 | 20230905 | 135100 | 128309042050 | 43650 | 43600 | 43700 | 43600 | 817 |
| 416 | 20230905 | 135000 | 128273387500 | 43700 | 43600 | 43700 | 43600 | 1753 |
| 417 | 20230905 | 134900 | 128196855800 | 43600 | 43650 | 43700 | 43600 | 630 |
| 418 | 20230905 | 134800 | 128169357800 | 43600 | 43550 | 43650 | 43550 | 1744 |
| 419 | 20230905 | 134700 | 128093318200 | 43600 | 43550 | 43650 | 43550 | 1254 |
| 420 | 20230905 | 134600 | 128038677950 | 43550 | 43600 | 43650 | 43550 | 1817 |
| 421 | 20230905 | 134500 | 127959498150 | 43550 | 43550 | 43600 | 43500 | 1250 |
| 422 | 20230905 | 134400 | 127905046100 | 43550 | 43400 | 43550 | 43400 | 3766 |
| 423 | 20230905 | 134300 | 127741300850 | 43400 | 43500 | 43500 | 43400 | 3185 |
| 424 | 20230905 | 134200 | 127602964950 | 43450 | 43700 | 43700 | 43450 | 6082 |
| 425 | 20230905 | 134100 | 127338109800 | 43650 | 43800 | 43800 | 43650 | 2343 |
| 426 | 20230905 | 134000 | 127235699750 | 43750 | 43900 | 44000 | 43700 | 12025 |
| 427 | 20230905 | 133900 | 126708811500 | 43900 | 43850 | 44100 | 43800 | 20095 |
| 428 | 20230905 | 133800 | 125825392950 | 43850 | 43650 | 43850 | 43650 | 3824 |
| 429 | 20230905 | 133700 | 125658143300 | 43600 | 43950 | 43950 | 43550 | 10070 |
| 430 | 20230905 | 133600 | 125216931000 | 43950 | 43850 | 44000 | 43800 | 11830 |
| 431 | 20230905 | 133500 | 124697762050 | 43850 | 43600 | 43900 | 43550 | 12486 |
| 432 | 20230905 | 133400 | 124150906850 | 43600 | 43650 | 43700 | 43550 | 3795 |
| 433 | 20230905 | 133300 | 123985260150 | 43700 | 43600 | 43750 | 43550 | 6897 |
| 434 | 20230905 | 133200 | 123684082450 | 43600 | 43450 | 43600 | 43400 | 3710 |
| 435 | 20230905 | 133100 | 123522719400 | 43450 | 43150 | 43450 | 43100 | 5919 |
| 436 | 20230905 | 133000 | 123266234850 | 43200 | 43150 | 43200 | 43100 | 2229 |
| 437 | 20230905 | 132900 | 123170024400 | 43150 | 43200 | 43200 | 43100 | 1712 |
| 438 | 20230905 | 132800 | 123096152000 | 43150 | 43200 | 43200 | 43100 | 1436 |
| 439 | 20230905 | 132700 | 123034207150 | 43150 | 43150 | 43200 | 43100 | 2604 |
| 440 | 20230905 | 132600 | 122921868800 | 43100 | 43150 | 43200 | 43100 | 1495 |
| 441 | 20230905 | 132500 | 122857392500 | 43150 | 43150 | 43200 | 43150 | 4140 |
| 442 | 20230905 | 132400 | 122678714000 | 43200 | 43250 | 43250 | 43200 | 2033 |
| 443 | 20230905 | 132300 | 122590849450 | 43250 | 43250 | 43300 | 43200 | 2383 |
| 444 | 20230905 | 132200 | 122487826550 | 43250 | 43350 | 43350 | 43250 | 785 |
| 445 | 20230905 | 132100 | 122453834650 | 43350 | 43300 | 43350 | 43300 | 1006 |
| 446 | 20230905 | 132000 | 122410273300 | 43300 | 43300 | 43350 | 43300 | 1036 |
| 447 | 20230905 | 131900 | 122365401150 | 43300 | 43350 | 43350 | 43250 | 1376 |
| 448 | 20230905 | 131800 | 122305808900 | 43300 | 43350 | 43350 | 43300 | 670 |
| 449 | 20230905 | 131700 | 122276785150 | 43350 | 43350 | 43400 | 43350 | 961 |
| 450 | 20230905 | 131600 | 122235085050 | 43350 | 43300 | 43400 | 43250 | 843 |
| 451 | 20230905 | 131500 | 122198561400 | 43300 | 43400 | 43400 | 43300 | 3583 |
| 452 | 20230905 | 131400 | 122043295750 | 43400 | 43400 | 43450 | 43350 | 1072 |
| 453 | 20230905 | 131300 | 121996795250 | 43400 | 43500 | 43500 | 43400 | 1599 |
| 454 | 20230905 | 131200 | 121927323600 | 43500 | 43500 | 43550 | 43400 | 2462 |
| 455 | 20230905 | 131100 | 121820314800 | 43500 | 43400 | 43500 | 43400 | 1350 |
| 456 | 20230905 | 131000 | 121761639650 | 43400 | 43350 | 43450 | 43350 | 1099 |
| 457 | 20230905 | 130900 | 121713936100 | 43400 | 43400 | 43500 | 43350 | 2013 |
| 458 | 20230905 | 130800 | 121626491050 | 43350 | 43450 | 43450 | 43350 | 1966 |
| 459 | 20230905 | 130700 | 121541193900 | 43400 | 43300 | 43450 | 43300 | 701 |
| 460 | 20230905 | 130600 | 121510796300 | 43350 | 43250 | 43350 | 43250 | 442 |
| 461 | 20230905 | 130500 | 121491653700 | 43300 | 43300 | 43350 | 43300 | 2566 |
| 462 | 20230905 | 130400 | 121380512650 | 43300 | 43400 | 43450 | 43250 | 1213 |
| 463 | 20230905 | 130300 | 121327991400 | 43450 | 43400 | 43450 | 43300 | 1329 |
| 464 | 20230905 | 130200 | 121270385350 | 43350 | 43500 | 43500 | 43350 | 892 |
| 465 | 20230905 | 130100 | 121231655300 | 43500 | 43550 | 43550 | 43450 | 1705 |
| 466 | 20230905 | 130000 | 121157473000 | 43550 | 43350 | 43550 | 43250 | 3465 |
| 467 | 20230905 | 125900 | 121007095850 | 43350 | 43300 | 43350 | 43250 | 1115 |
| 468 | 20230905 | 125800 | 120958839650 | 43400 | 43450 | 43450 | 43300 | 1817 |
| 469 | 20230905 | 125700 | 120880013250 | 43450 | 43450 | 43500 | 43350 | 3608 |
| 470 | 20230905 | 125600 | 120723188150 | 43450 | 43250 | 43500 | 43150 | 5125 |
| 471 | 20230905 | 125500 | 120501178050 | 43250 | 43100 | 43250 | 43100 | 1504 |
| 472 | 20230905 | 125400 | 120436221100 | 43100 | 43200 | 43200 | 43100 | 1342 |
| 473 | 20230905 | 125300 | 120378314350 | 43200 | 43150 | 43250 | 43100 | 4353 |
| 474 | 20230905 | 125200 | 120190345100 | 43100 | 43150 | 43200 | 43100 | 8825 |
| 475 | 20230905 | 125100 | 119809796300 | 43150 | 43200 | 43250 | 43150 | 5398 |
| 476 | 20230905 | 125000 | 119576637350 | 43200 | 43350 | 43350 | 43200 | 4936 |
| 477 | 20230905 | 124900 | 119363052850 | 43350 | 43350 | 43350 | 43300 | 1879 |
| 478 | 20230905 | 124800 | 119281682350 | 43350 | 43350 | 43400 | 43300 | 1252 |
| 479 | 20230905 | 124700 | 119227420650 | 43350 | 43300 | 43400 | 43300 | 907 |
| 480 | 20230905 | 124600 | 119188105550 | 43300 | 43350 | 43350 | 43300 | 517 |
| 481 | 20230905 | 124500 | 119165707250 | 43350 | 43350 | 43350 | 43300 | 1619 |
| 482 | 20230905 | 124400 | 119095570350 | 43450 | 43400 | 43450 | 43350 | 1824 |
| 483 | 20230905 | 124300 | 119016406750 | 43400 | 43400 | 43450 | 43400 | 560 |
| 484 | 20230905 | 124200 | 118992086050 | 43450 | 43350 | 43500 | 43300 | 2552 |
| 485 | 20230905 | 124100 | 118881384900 | 43350 | 43350 | 43400 | 43300 | 1355 |
| 486 | 20230905 | 124000 | 118822645200 | 43350 | 43350 | 43400 | 43300 | 1871 |
| 487 | 20230905 | 123900 | 118741541350 | 43350 | 43350 | 43350 | 43300 | 2133 |
| 488 | 20230905 | 123800 | 118649112900 | 43350 | 43300 | 43400 | 43300 | 1063 |
| 489 | 20230905 | 123700 | 118603053750 | 43350 | 43350 | 43400 | 43300 | 3731 |
| 490 | 20230905 | 123600 | 118441417600 | 43300 | 43400 | 43450 | 43300 | 4548 |
| 491 | 20230905 | 123500 | 118244286800 | 43400 | 43500 | 43550 | 43400 | 4609 |
| 492 | 20230905 | 123400 | 118043903600 | 43550 | 43650 | 43650 | 43500 | 2851 |
| 493 | 20230905 | 123300 | 117919646350 | 43600 | 43750 | 43750 | 43600 | 3408 |
| 494 | 20230905 | 123200 | 117770703950 | 43750 | 43650 | 43750 | 43550 | 2691 |
| 495 | 20230905 | 123100 | 117653186050 | 43650 | 43500 | 43700 | 43450 | 5642 |
| 496 | 20230905 | 123000 | 117407653550 | 43550 | 43550 | 43600 | 43500 | 1728 |
| 497 | 20230905 | 122900 | 117332441850 | 43550 | 43600 | 43600 | 43500 | 5543 |
| 498 | 20230905 | 122800 | 117091094300 | 43600 | 43700 | 43750 | 43600 | 4417 |
| 499 | 20230905 | 122700 | 116898396400 | 43750 | 43600 | 43800 | 43600 | 2357 |
| 500 | 20230905 | 122600 | 116795362100 | 43600 | 43700 | 43750 | 43600 | 4104 |
| 501 | 20230905 | 122500 | 116616281450 | 43750 | 43550 | 43800 | 43400 | 4463 |
| 502 | 20230905 | 122400 | 116421712150 | 43450 | 43800 | 43900 | 43400 | 11630 |
| 503 | 20230905 | 122300 | 115914153350 | 43850 | 43900 | 43950 | 43800 | 5016 |
| 504 | 20230905 | 122200 | 115694180550 | 43850 | 43800 | 43950 | 43650 | 8316 |
| 505 | 20230905 | 122100 | 115329931400 | 43750 | 44100 | 44250 | 43750 | 14595 |
| 506 | 20230905 | 122000 | 114687089450 | 44100 | 44200 | 44250 | 44000 | 14071 |
| 507 | 20230905 | 121900 | 114066886200 | 44250 | 44550 | 44600 | 44100 | 34495 |
| 508 | 20230905 | 121800 | 112536474350 | 44600 | 44350 | 44800 | 44300 | 83018 |
| 509 | 20230905 | 121700 | 108832290000 | 44350 | 43950 | 44350 | 43850 | 38512 |
| 510 | 20230905 | 121600 | 107132369550 | 43950 | 43350 | 44000 | 43300 | 27003 |
| 511 | 20230905 | 121500 | 105952929900 | 43350 | 43350 | 43400 | 43300 | 5163 |
| 512 | 20230905 | 121400 | 105729033000 | 43350 | 43350 | 43450 | 43300 | 5363 |
| 513 | 20230905 | 121300 | 105496432950 | 43350 | 43300 | 43400 | 43250 | 2578 |
| 514 | 20230905 | 121200 | 105384708500 | 43300 | 43450 | 43450 | 43300 | 10085 |
| 515 | 20230905 | 121100 | 104947218900 | 43450 | 43250 | 43450 | 43250 | 6137 |
| 516 | 20230905 | 121000 | 104681311350 | 43250 | 43200 | 43250 | 43150 | 2445 |
| 517 | 20230905 | 120900 | 104575677650 | 43200 | 43100 | 43200 | 43100 | 1356 |
| 518 | 20230905 | 120800 | 104517150250 | 43150 | 43200 | 43200 | 43100 | 1552 |
| 519 | 20230905 | 120700 | 104450218250 | 43200 | 43300 | 43300 | 43150 | 7321 |
| 520 | 20230905 | 120600 | 104133737500 | 43300 | 43350 | 43350 | 43250 | 5785 |
| 521 | 20230905 | 120500 | 103883218000 | 43350 | 43150 | 43350 | 43100 | 7863 |
| 522 | 20230905 | 120400 | 103543146450 | 43100 | 42850 | 43150 | 42850 | 6484 |
| 523 | 20230905 | 120300 | 103263991050 | 42850 | 42700 | 42950 | 42700 | 5198 |
| 524 | 20230905 | 120200 | 103041344100 | 42750 | 42900 | 42900 | 42750 | 6820 |
| 525 | 20230905 | 120100 | 102749197450 | 42850 | 42900 | 42900 | 42850 | 1188 |
| 526 | 20230905 | 120000 | 102698242900 | 42900 | 42950 | 42950 | 42900 | 658 |
| 527 | 20230905 | 115900 | 102669997600 | 42900 | 42900 | 42950 | 42900 | 3381 |
| 528 | 20230905 | 115800 | 102524936350 | 42900 | 42950 | 42950 | 42900 | 2063 |
| 529 | 20230905 | 115700 | 102436340250 | 42950 | 42950 | 42950 | 42900 | 633 |
| 530 | 20230905 | 115600 | 102409155800 | 42950 | 42950 | 42950 | 42900 | 1452 |
| 531 | 20230905 | 115500 | 102346793050 | 42950 | 42950 | 42950 | 42900 | 1301 |
| 532 | 20230905 | 115400 | 102290951200 | 42950 | 42950 | 42950 | 42900 | 2110 |
| 533 | 20230905 | 115300 | 102200397500 | 42950 | 42950 | 42950 | 42900 | 2315 |
| 534 | 20230905 | 115200 | 102100977250 | 42950 | 42850 | 42950 | 42850 | 649 |
| 535 | 20230905 | 115100 | 102073123550 | 42850 | 42950 | 42950 | 42800 | 2561 |
| 536 | 20230905 | 115000 | 101963327000 | 42950 | 43000 | 43000 | 42900 | 3048 |
| 537 | 20230905 | 114900 | 101832376250 | 42950 | 42950 | 43000 | 42900 | 1536 |
| 538 | 20230905 | 114800 | 101766380350 | 42950 | 42900 | 43000 | 42900 | 6859 |
| 539 | 20230905 | 114700 | 101471703600 | 42950 | 42700 | 42950 | 42700 | 7538 |
| 540 | 20230905 | 114600 | 101148707050 | 42700 | 42650 | 42750 | 42650 | 2157 |
| 541 | 20230905 | 114500 | 101056569900 | 42700 | 42650 | 42700 | 42650 | 901 |
| 542 | 20230905 | 114400 | 101018102100 | 42700 | 42700 | 42700 | 42650 | 2979 |
| 543 | 20230905 | 114300 | 100890905700 | 42700 | 42700 | 42700 | 42650 | 769 |
| 544 | 20230905 | 114200 | 100858095750 | 42650 | 42600 | 42700 | 42600 | 1178 |
| 545 | 20230905 | 114100 | 100807863650 | 42600 | 42600 | 42650 | 42600 | 708 |
| 546 | 20230905 | 114000 | 100777697650 | 42600 | 42600 | 42650 | 42600 | 641 |
| 547 | 20230905 | 113900 | 100750390250 | 42600 | 42600 | 42650 | 42600 | 1537 |
| 548 | 20230905 | 113800 | 100684892600 | 42650 | 42650 | 42650 | 42600 | 458 |
| 549 | 20230905 | 113700 | 100665373050 | 42650 | 42600 | 42650 | 42600 | 795 |
| 550 | 20230905 | 113600 | 100631494850 | 42600 | 42650 | 42650 | 42600 | 2355 |
| 551 | 20230905 | 113500 | 100531148100 | 42650 | 42650 | 42700 | 42650 | 1246 |
| 552 | 20230905 | 113400 | 100478001300 | 42650 | 42650 | 42700 | 42600 | 525 |
| 553 | 20230905 | 113300 | 100455623550 | 42600 | 42600 | 42650 | 42600 | 324 |
| 554 | 20230905 | 113200 | 100441810650 | 42650 | 42650 | 42650 | 42600 | 619 |
| 555 | 20230905 | 113100 | 100415412700 | 42650 | 42700 | 42700 | 42650 | 456 |
| 556 | 20230905 | 113000 | 100395960150 | 42700 | 42650 | 42700 | 42650 | 264 |
| 557 | 20230905 | 112900 | 100384694100 | 42700 | 42650 | 42700 | 42600 | 460 |
| 558 | 20230905 | 112800 | 100365072200 | 42650 | 42700 | 42750 | 42650 | 1318 |
| 559 | 20230905 | 112700 | 100308840350 | 42700 | 42750 | 42800 | 42650 | 1056 |
| 560 | 20230905 | 112600 | 100263682450 | 42650 | 42700 | 42750 | 42650 | 1041 |
| 561 | 20230905 | 112500 | 100219236800 | 42750 | 42700 | 42750 | 42600 | 1767 |
| 562 | 20230905 | 112400 | 100143799850 | 42750 | 42700 | 42800 | 42650 | 1485 |
| 563 | 20230905 | 112300 | 100080335900 | 42750 | 42650 | 42750 | 42650 | 1264 |
| 564 | 20230905 | 112200 | 100026365750 | 42650 | 42600 | 42700 | 42550 | 1043 |
| 565 | 20230905 | 112100 | 99981949250 | 42550 | 42550 | 42600 | 42550 | 663 |
| 566 | 20230905 | 112000 | 99953732350 | 42550 | 42500 | 42600 | 42500 | 1230 |
| 567 | 20230905 | 111900 | 99901416000 | 42550 | 42750 | 42750 | 42500 | 4490 |
| 568 | 20230905 | 111800 | 99710147350 | 42750 | 42800 | 42850 | 42650 | 3898 |
| 569 | 20230905 | 111700 | 99543353750 | 42800 | 42700 | 42800 | 42650 | 4105 |
| 570 | 20230905 | 111600 | 99367921200 | 42650 | 42600 | 42700 | 42550 | 1583 |
| 571 | 20230905 | 111500 | 99300436550 | 42600 | 42550 | 42650 | 42550 | 1505 |
| 572 | 20230905 | 111400 | 99236345200 | 42600 | 42600 | 42600 | 42550 | 585 |
| 573 | 20230905 | 111300 | 99211436900 | 42600 | 42550 | 42600 | 42500 | 1146 |
| 574 | 20230905 | 111200 | 99162664400 | 42550 | 42700 | 42700 | 42550 | 2262 |
| 575 | 20230905 | 111100 | 99066258800 | 42650 | 42650 | 42700 | 42650 | 1832 |
| 576 | 20230905 | 111000 | 98988094450 | 42700 | 42650 | 42700 | 42650 | 979 |
| 577 | 20230905 | 110900 | 98946300000 | 42650 | 42600 | 42700 | 42600 | 1323 |
| 578 | 20230905 | 110800 | 98889883700 | 42650 | 42600 | 42650 | 42550 | 1558 |
| 579 | 20230905 | 110700 | 98823542600 | 42600 | 42550 | 42650 | 42500 | 2011 |
| 580 | 20230905 | 110600 | 98737904250 | 42550 | 42400 | 42600 | 42400 | 939 |
| 581 | 20230905 | 110500 | 98697987500 | 42500 | 42250 | 42500 | 42200 | 5250 |
| 582 | 20230905 | 110400 | 98475803600 | 42300 | 42350 | 42400 | 42250 | 5315 |
| 583 | 20230905 | 110300 | 98250845200 | 42350 | 42350 | 42400 | 42350 | 1105 |
| 584 | 20230905 | 110200 | 98204009900 | 42400 | 42400 | 42450 | 42350 | 575 |
| 585 | 20230905 | 110100 | 98179631400 | 42400 | 42400 | 42400 | 42350 | 991 |
| 586 | 20230905 | 110000 | 98137641250 | 42400 | 42450 | 42450 | 42300 | 841 |
| 587 | 20230905 | 105900 | 98102030000 | 42450 | 42450 | 42500 | 42350 | 1917 |
| 588 | 20230905 | 105800 | 98020718400 | 42450 | 42350 | 42450 | 42300 | 1231 |
| 589 | 20230905 | 105700 | 97968582800 | 42350 | 42450 | 42450 | 42350 | 2000 |
| 590 | 20230905 | 105600 | 97883818200 | 42450 | 42500 | 42500 | 42400 | 1040 |
| 591 | 20230905 | 105500 | 97839655850 | 42500 | 42450 | 42500 | 42450 | 1051 |
| 592 | 20230905 | 105400 | 97795017300 | 42450 | 42350 | 42450 | 42250 | 1130 |
| 593 | 20230905 | 105300 | 97747122950 | 42250 | 42250 | 42400 | 42150 | 1903 |
| 594 | 20230905 | 105200 | 97666587150 | 42150 | 42250 | 42250 | 42150 | 2480 |
| 595 | 20230905 | 105100 | 97561979900 | 42300 | 42200 | 42300 | 42150 | 3239 |
| 596 | 20230905 | 105000 | 97425310850 | 42150 | 42200 | 42250 | 42150 | 2739 |
| 597 | 20230905 | 104900 | 97309800050 | 42250 | 42300 | 42300 | 42200 | 2375 |
| 598 | 20230905 | 104800 | 97209484850 | 42300 | 42400 | 42400 | 42250 | 4875 |
| 599 | 20230905 | 104700 | 97003039350 | 42400 | 42500 | 42500 | 42400 | 1562 |
| 600 | 20230905 | 104600 | 96936725000 | 42450 | 42450 | 42500 | 42450 | 2289 |
| 601 | 20230905 | 104500 | 96839552150 | 42500 | 42500 | 42550 | 42450 | 2791 |
| 602 | 20230905 | 104400 | 96720956400 | 42500 | 42600 | 42600 | 42450 | 3273 |
| 603 | 20230905 | 104300 | 96581814350 | 42600 | 42550 | 42700 | 42550 | 5424 |
| 604 | 20230905 | 104200 | 96350766500 | 42550 | 42750 | 42850 | 42550 | 7877 |
| 605 | 20230905 | 104100 | 96014676450 | 42800 | 42750 | 42800 | 42650 | 4591 |
| 606 | 20230905 | 104000 | 95818406700 | 42700 | 42600 | 42750 | 42550 | 3104 |
| 607 | 20230905 | 103900 | 95686024700 | 42550 | 42650 | 42650 | 42550 | 1171 |
| 608 | 20230905 | 103800 | 95636133900 | 42600 | 42500 | 42650 | 42500 | 3082 |
| 609 | 20230905 | 103700 | 95504976350 | 42500 | 42400 | 42550 | 42400 | 2580 |
| 610 | 20230905 | 103600 | 95395413950 | 42400 | 42450 | 42450 | 42350 | 3510 |
| 611 | 20230905 | 103500 | 95246549650 | 42450 | 42550 | 42600 | 42450 | 2849 |
| 612 | 20230905 | 103400 | 95125411400 | 42550 | 42850 | 42850 | 42500 | 16249 |
| 613 | 20230905 | 103300 | 94432355000 | 42850 | 42800 | 42850 | 42800 | 2398 |
| 614 | 20230905 | 103200 | 94329665900 | 42800 | 42750 | 42850 | 42750 | 4805 |
| 615 | 20230905 | 103100 | 94124022900 | 42800 | 42700 | 42800 | 42700 | 5980 |
| 616 | 20230905 | 103000 | 93868285550 | 42700 | 42800 | 42900 | 42650 | 9803 |
| 617 | 20230905 | 102900 | 93449219800 | 42850 | 42750 | 42900 | 42700 | 20846 |
| 618 | 20230905 | 102800 | 92557083750 | 42700 | 42500 | 42750 | 42450 | 12850 |
| 619 | 20230905 | 102700 | 92009936450 | 42500 | 42500 | 42550 | 42400 | 13826 |
| 620 | 20230905 | 102600 | 91422687200 | 42500 | 42400 | 42550 | 42300 | 13153 |
| 621 | 20230905 | 102500 | 90864368250 | 42350 | 42200 | 42400 | 42150 | 8503 |
| 622 | 20230905 | 102400 | 90504792750 | 42200 | 42200 | 42250 | 42150 | 3571 |
| 623 | 20230905 | 102300 | 90354069950 | 42150 | 41950 | 42150 | 41950 | 10274 |
| 624 | 20230905 | 102200 | 89921857450 | 42000 | 42000 | 42000 | 41950 | 1277 |
| 625 | 20230905 | 102100 | 89868249800 | 42000 | 41950 | 42100 | 41900 | 7572 |
| 626 | 20230905 | 102000 | 89550043800 | 41950 | 41900 | 41950 | 41800 | 2060 |
| 627 | 20230905 | 101900 | 89463783700 | 41900 | 41750 | 41950 | 41750 | 6121 |
| 628 | 20230905 | 101800 | 89207718450 | 41750 | 41750 | 41800 | 41700 | 2790 |
| 629 | 20230905 | 101700 | 89091263800 | 41750 | 41900 | 41950 | 41700 | 8788 |
| 630 | 20230905 | 101600 | 88723874200 | 41900 | 41900 | 41950 | 41850 | 3010 |
| 631 | 20230905 | 101500 | 88597751100 | 41850 | 41950 | 42000 | 41850 | 2796 |
| 632 | 20230905 | 101400 | 88480568150 | 41950 | 42000 | 42000 | 41950 | 2557 |
| 633 | 20230905 | 101300 | 88373240450 | 42000 | 41950 | 42000 | 41900 | 5843 |
| 634 | 20230905 | 101200 | 88127946850 | 41950 | 41800 | 41950 | 41750 | 2939 |
| 635 | 20230905 | 101100 | 88004920550 | 41800 | 41850 | 41850 | 41750 | 4488 |
| 636 | 20230905 | 101000 | 87817406200 | 41850 | 41900 | 41950 | 41800 | 4819 |
| 637 | 20230905 | 100900 | 87615819250 | 41900 | 41800 | 41900 | 41750 | 2460 |
| 638 | 20230905 | 100800 | 87512959750 | 41750 | 42000 | 42000 | 41650 | 11972 |
| 639 | 20230905 | 100700 | 87012623450 | 42000 | 42000 | 42100 | 41900 | 8041 |
| 640 | 20230905 | 100600 | 86675224100 | 42000 | 42200 | 42200 | 41950 | 7895 |
| 641 | 20230905 | 100500 | 86343333300 | 42200 | 42100 | 42200 | 42000 | 6958 |
| 642 | 20230905 | 100400 | 86050264350 | 42100 | 41950 | 42100 | 41900 | 9720 |
| 643 | 20230905 | 100300 | 85642080250 | 41950 | 41950 | 41950 | 41850 | 6303 |
| 644 | 20230905 | 100200 | 85377952950 | 41950 | 41750 | 41950 | 41700 | 10172 |
| 645 | 20230905 | 100100 | 84952322550 | 41700 | 41600 | 41750 | 41550 | 17816 |
| 646 | 20230905 | 100000 | 84210633550 | 41600 | 41650 | 41700 | 41550 | 8381 |
| 647 | 20230905 | 095900 | 83861728150 | 41650 | 41650 | 41800 | 41550 | 12336 |
| 648 | 20230905 | 095800 | 83348482200 | 41600 | 41800 | 41950 | 41600 | 19934 |
| 649 | 20230905 | 095700 | 82515558150 | 41800 | 41700 | 41850 | 41550 | 23472 |
| 650 | 20230905 | 095600 | 81537349250 | 41700 | 41900 | 42000 | 41650 | 25273 |
| 651 | 20230905 | 095500 | 80481224000 | 41950 | 41950 | 42100 | 41900 | 16184 |
| 652 | 20230905 | 095400 | 79801522800 | 42000 | 41950 | 42000 | 41850 | 17998 |
| 653 | 20230905 | 095300 | 79046426450 | 41950 | 42050 | 42100 | 41800 | 44359 |
| 654 | 20230905 | 095200 | 77185811850 | 42000 | 42350 | 42350 | 42000 | 40203 |
| 655 | 20230905 | 095100 | 75493522650 | 42350 | 42300 | 42500 | 42300 | 12141 |
| 656 | 20230905 | 095000 | 74978819400 | 42300 | 42700 | 42750 | 42200 | 38334 |
| 657 | 20230905 | 094900 | 73353651400 | 42700 | 42700 | 42750 | 42600 | 7997 |
| 658 | 20230905 | 094800 | 73012311250 | 42700 | 42950 | 43000 | 42700 | 13163 |
| 659 | 20230905 | 094700 | 72448699450 | 42950 | 42900 | 42950 | 42850 | 4105 |
| 660 | 20230905 | 094600 | 72272540300 | 42850 | 42700 | 42950 | 42700 | 11143 |
| 661 | 20230905 | 094500 | 71795218900 | 42700 | 42550 | 42750 | 42550 | 14637 |
| 662 | 20230905 | 094400 | 71170841650 | 42550 | 42700 | 42750 | 42500 | 39221 |
| 663 | 20230905 | 094300 | 69500287950 | 42700 | 42800 | 42850 | 42700 | 18137 |
| 664 | 20230905 | 094200 | 68724224350 | 42800 | 43150 | 43200 | 42800 | 22306 |
| 665 | 20230905 | 094100 | 67765716100 | 43150 | 43200 | 43250 | 43150 | 3253 |
| 666 | 20230905 | 094000 | 67625299900 | 43200 | 43100 | 43400 | 43100 | 6263 |
| 667 | 20230905 | 093900 | 67354393850 | 43100 | 43250 | 43300 | 43100 | 11712 |
| 668 | 20230905 | 093800 | 66848912600 | 43250 | 43150 | 43300 | 43100 | 5542 |
| 669 | 20230905 | 093700 | 66609293650 | 43150 | 43150 | 43200 | 43000 | 14728 |
| 670 | 20230905 | 093600 | 65974254100 | 43150 | 43500 | 43600 | 43100 | 19008 |
| 671 | 20230905 | 093500 | 65149948350 | 43500 | 43150 | 43500 | 43150 | 18869 |
| 672 | 20230905 | 093400 | 64332809550 | 43150 | 43150 | 43250 | 42700 | 54105 |
| 673 | 20230905 | 093300 | 62003752800 | 43150 | 43650 | 43700 | 43100 | 38701 |
| 674 | 20230905 | 093200 | 60325447350 | 43650 | 43650 | 43750 | 43550 | 16870 |
| 675 | 20230905 | 093100 | 59589414650 | 43700 | 43600 | 43850 | 43500 | 19879 |
| 676 | 20230905 | 093000 | 58721206050 | 43600 | 43800 | 43850 | 43550 | 30352 |
| 677 | 20230905 | 092900 | 57394478700 | 43800 | 44000 | 44050 | 43750 | 20553 |
| 678 | 20230905 | 092800 | 56492496200 | 44050 | 44250 | 44300 | 44000 | 8968 |
| 679 | 20230905 | 092700 | 56097139350 | 44250 | 44250 | 44400 | 44200 | 7114 |
| 680 | 20230905 | 092600 | 55782017900 | 44250 | 44150 | 44300 | 44100 | 4852 |
| 681 | 20230905 | 092500 | 55567608050 | 44050 | 44000 | 44150 | 43900 | 14408 |
| 682 | 20230905 | 092400 | 54933683500 | 44050 | 43900 | 44200 | 43850 | 18981 |
| 683 | 20230905 | 092300 | 54098034600 | 43850 | 44400 | 44500 | 43850 | 39808 |
| 684 | 20230905 | 092200 | 52341852300 | 44400 | 44300 | 44450 | 44250 | 8401 |
| 685 | 20230905 | 092100 | 51969047950 | 44250 | 44600 | 44650 | 44200 | 27624 |
| 686 | 20230905 | 092000 | 50742081500 | 44550 | 44600 | 44600 | 44500 | 6152 |
| 687 | 20230905 | 091900 | 50468032100 | 44550 | 44650 | 44750 | 44500 | 13116 |
| 688 | 20230905 | 091800 | 49882869350 | 44700 | 45000 | 45050 | 44650 | 27710 |
| 689 | 20230905 | 091700 | 48640757300 | 45050 | 44800 | 45050 | 44750 | 28172 |
| 690 | 20230905 | 091600 | 47375861050 | 44800 | 44550 | 44800 | 44550 | 14397 |
| 691 | 20230905 | 091500 | 46732787550 | 44600 | 44300 | 44600 | 44300 | 15911 |
| 692 | 20230905 | 091400 | 46025885850 | 44350 | 44200 | 44350 | 44000 | 29972 |
| 693 | 20230905 | 091300 | 44703326200 | 44200 | 44600 | 44650 | 44100 | 53229 |
| 694 | 20230905 | 091200 | 42340717350 | 44600 | 44650 | 44750 | 44600 | 18719 |
| 695 | 20230905 | 091100 | 41504528500 | 44650 | 44700 | 44850 | 44550 | 23860 |
| 696 | 20230905 | 091000 | 40439240800 | 44650 | 45100 | 45100 | 44650 | 48564 |
| 697 | 20230905 | 090900 | 38262710700 | 45100 | 45100 | 45200 | 45050 | 16876 |
| 698 | 20230905 | 090800 | 37501498600 | 45100 | 44850 | 45200 | 44800 | 21260 |
| 699 | 20230905 | 090700 | 36544316300 | 44850 | 45350 | 45500 | 44850 | 50852 |
| 700 | 20230905 | 090600 | 34241238950 | 45350 | 44950 | 45350 | 44800 | 36016 |
| 701 | 20230905 | 090500 | 32617452600 | 44800 | 44750 | 45000 | 44700 | 29066 |
| 702 | 20230905 | 090400 | 31314129650 | 44700 | 45100 | 45150 | 44650 | 51792 |
| 703 | 20230905 | 090300 | 28987336300 | 45100 | 44900 | 45350 | 44600 | 90993 |
| 704 | 20230905 | 090200 | 24897249900 | 45000 | 45650 | 45650 | 44900 | 101765 |
| 705 | 20230905 | 090100 | 20288350700 | 45650 | 45300 | 45750 | 44850 | 161393 |
| 706 | 20230905 | 090000 | 12968443350 | 45250 | 44850 | 45500 | 44750 | 287279 |