38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 203800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 3 | 20230905 | 203700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20230905 | 203600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20230905 | 203500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20230905 | 203400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20230905 | 203300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20230905 | 203200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20230905 | 203100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20230905 | 203000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20230905 | 202900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20230905 | 202800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20230905 | 202700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20230905 | 202600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20230905 | 202500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20230905 | 202400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20230905 | 202300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20230905 | 202200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20230905 | 202100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20230905 | 202000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20230905 | 201900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20230905 | 201800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20230905 | 201700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20230905 | 201600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20230905 | 201500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20230905 | 201400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20230905 | 201300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20230905 | 201200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20230905 | 201100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20230905 | 201000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20230905 | 200900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20230905 | 200800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 33 | 20230905 | 200700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20230905 | 200600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20230905 | 200500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20230905 | 200400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20230905 | 200300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20230905 | 200200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20230905 | 200100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20230905 | 200000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20230905 | 195900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20230905 | 195800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20230905 | 195700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20230905 | 195600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20230905 | 195500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20230905 | 195400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20230905 | 195300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20230905 | 195200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20230905 | 195100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20230905 | 195000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20230905 | 194900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20230905 | 194800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20230905 | 194700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20230905 | 194600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20230905 | 194500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20230905 | 194400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20230905 | 194300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20230905 | 194200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20230905 | 194100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20230905 | 194000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20230905 | 193900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20230905 | 193800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 63 | 20230905 | 193700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20230905 | 193600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20230905 | 193500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20230905 | 193400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20230905 | 193300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20230905 | 193200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20230905 | 193100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20230905 | 193000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20230905 | 192900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20230905 | 192800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20230905 | 192700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20230905 | 192600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20230905 | 192500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20230905 | 192400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20230905 | 192300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20230905 | 192200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20230905 | 192100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20230905 | 192000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20230905 | 191900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20230905 | 191800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20230905 | 191700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20230905 | 191600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20230905 | 191500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20230905 | 191400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20230905 | 191300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20230905 | 191200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20230905 | 191100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20230905 | 191000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20230905 | 190900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20230905 | 190800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 93 | 20230905 | 190700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20230905 | 190600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20230905 | 190500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20230905 | 190400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20230905 | 190300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20230905 | 190200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20230905 | 190100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20230905 | 190000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20230905 | 185900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20230905 | 185800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20230905 | 185700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20230905 | 185600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20230905 | 185500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20230905 | 185400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20230905 | 185300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20230905 | 185200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20230905 | 185100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20230905 | 185000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20230905 | 184900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20230905 | 184800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20230905 | 184700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20230905 | 184600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20230905 | 184500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20230905 | 184400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20230905 | 184300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20230905 | 184200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20230905 | 184100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20230905 | 184000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20230905 | 183900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20230905 | 183800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 123 | 20230905 | 183700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20230905 | 183600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20230905 | 183500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20230905 | 183400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20230905 | 183300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20230905 | 183200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20230905 | 183100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20230905 | 183000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20230905 | 182900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20230905 | 182800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20230905 | 182700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20230905 | 182600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20230905 | 182500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20230905 | 182400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20230905 | 182300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20230905 | 182200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20230905 | 182100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20230905 | 182000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20230905 | 181900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20230905 | 181800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20230905 | 181700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20230905 | 181600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20230905 | 181500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20230905 | 181400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20230905 | 181300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20230905 | 181200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20230905 | 181100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20230905 | 181000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20230905 | 180900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20230905 | 180800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 153 | 20230905 | 180700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20230905 | 180600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20230905 | 180500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20230905 | 180400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20230905 | 180300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20230905 | 180200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20230905 | 180100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20230905 | 180000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20230905 | 175900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20230905 | 175800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20230905 | 175700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20230905 | 175600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20230905 | 175500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20230905 | 175400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20230905 | 175300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20230905 | 175200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20230905 | 175100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20230905 | 175000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20230905 | 174900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20230905 | 174800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20230905 | 174700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20230905 | 174600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20230905 | 174500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20230905 | 174400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20230905 | 174300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20230905 | 174200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20230905 | 174100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20230905 | 174000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20230905 | 173900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20230905 | 173800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 183 | 20230905 | 173700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20230905 | 173600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20230905 | 173500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20230905 | 173400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20230905 | 173300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20230905 | 173200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20230905 | 173100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20230905 | 173000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20230905 | 172900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20230905 | 172800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20230905 | 172700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20230905 | 172600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20230905 | 172500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20230905 | 172400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20230905 | 172300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20230905 | 172200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20230905 | 172100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20230905 | 172000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20230905 | 171900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20230905 | 171800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20230905 | 171700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20230905 | 171600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20230905 | 171500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20230905 | 171400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20230905 | 171300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20230905 | 171200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20230905 | 171100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20230905 | 171000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20230905 | 170900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20230905 | 170800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 213 | 20230905 | 170700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20230905 | 170600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20230905 | 170500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20230905 | 170400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20230905 | 170300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20230905 | 170200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20230905 | 170100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20230905 | 170000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20230905 | 165900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20230905 | 165800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20230905 | 165700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20230905 | 165600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20230905 | 165500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20230905 | 165400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20230905 | 165300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20230905 | 165200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20230905 | 165100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 230 | 20230905 | 165000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 231 | 20230905 | 164900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 232 | 20230905 | 164800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 233 | 20230905 | 164700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 234 | 20230905 | 164600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20230905 | 164500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20230905 | 164400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 237 | 20230905 | 164300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 238 | 20230905 | 164200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 239 | 20230905 | 164100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 240 | 20230905 | 164000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20230905 | 163900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20230905 | 163800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 243 | 20230905 | 163700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20230905 | 163600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 245 | 20230905 | 163500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 246 | 20230905 | 163400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 247 | 20230905 | 163300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 248 | 20230905 | 163200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 249 | 20230905 | 163100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 250 | 20230905 | 163000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 251 | 20230905 | 162900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 252 | 20230905 | 162800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 253 | 20230905 | 162700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 254 | 20230905 | 162600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 255 | 20230905 | 162500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 256 | 20230905 | 162400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 257 | 20230905 | 162300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 258 | 20230905 | 162200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 259 | 20230905 | 162100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 260 | 20230905 | 162000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 261 | 20230905 | 161900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 262 | 20230905 | 161800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 263 | 20230905 | 161700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 264 | 20230905 | 161600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 265 | 20230905 | 161500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 266 | 20230905 | 161400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 267 | 20230905 | 161300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 268 | 20230905 | 161200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 269 | 20230905 | 161100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 270 | 20230905 | 161000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 271 | 20230905 | 160900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 272 | 20230905 | 160800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 273 | 20230905 | 160700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 274 | 20230905 | 160600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 275 | 20230905 | 160500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 276 | 20230905 | 160400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 277 | 20230905 | 160300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 278 | 20230905 | 160200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 279 | 20230905 | 160100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 280 | 20230905 | 160000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 281 | 20230905 | 155900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 282 | 20230905 | 155800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 283 | 20230905 | 155700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 284 | 20230905 | 155600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 285 | 20230905 | 155500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 286 | 20230905 | 155400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 287 | 20230905 | 155300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 288 | 20230905 | 155200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 289 | 20230905 | 155100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 290 | 20230905 | 155000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 291 | 20230905 | 154900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 292 | 20230905 | 154800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 293 | 20230905 | 154700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 294 | 20230905 | 154600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 295 | 20230905 | 154500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 296 | 20230905 | 154400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 297 | 20230905 | 154300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 298 | 20230905 | 154200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 299 | 20230905 | 154100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 300 | 20230905 | 154000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 301 | 20230905 | 153900 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 302 | 20230905 | 153800 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 303 | 20230905 | 153700 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 304 | 20230905 | 153600 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 305 | 20230905 | 153500 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 306 | 20230905 | 153400 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 307 | 20230905 | 153300 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 308 | 20230905 | 153200 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 309 | 20230905 | 153100 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 310 | 20230905 | 153000 | 51706061250 | 27100 | 27100 | 27100 | 27100 | 13868 |
| 311 | 20230905 | 152900 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 312 | 20230905 | 152800 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 313 | 20230905 | 152700 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 314 | 20230905 | 152600 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 315 | 20230905 | 152500 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 316 | 20230905 | 152400 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 317 | 20230905 | 152300 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 318 | 20230905 | 152200 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 319 | 20230905 | 152100 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 320 | 20230905 | 152000 | 51330238450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 321 | 20230905 | 151900 | 51330238450 | 27100 | 26850 | 27100 | 26850 | 5449 |
| 322 | 20230905 | 151800 | 51183443900 | 26850 | 26850 | 26950 | 26850 | 2604 |
| 323 | 20230905 | 151700 | 51113434150 | 26900 | 26850 | 27000 | 26700 | 6773 |
| 324 | 20230905 | 151600 | 50931673100 | 26850 | 27100 | 27100 | 26850 | 6437 |
| 325 | 20230905 | 151500 | 50758061200 | 27100 | 27150 | 27150 | 27050 | 2034 |
| 326 | 20230905 | 151400 | 50703000450 | 27150 | 27150 | 27150 | 27100 | 3021 |
| 327 | 20230905 | 151300 | 50621078200 | 27100 | 27100 | 27200 | 27100 | 2266 |
| 328 | 20230905 | 151200 | 50559633950 | 27100 | 27200 | 27200 | 27100 | 2579 |
| 329 | 20230905 | 151100 | 50489602800 | 27200 | 27050 | 27250 | 27050 | 4907 |
| 330 | 20230905 | 151000 | 50356235150 | 27050 | 27200 | 27200 | 27050 | 1673 |
| 331 | 20230905 | 150900 | 50310871800 | 27200 | 27150 | 27200 | 27100 | 1013 |
| 332 | 20230905 | 150800 | 50283377550 | 27150 | 27150 | 27250 | 27050 | 2439 |
| 333 | 20230905 | 150700 | 50217271550 | 27250 | 27150 | 27250 | 27100 | 4802 |
| 334 | 20230905 | 150600 | 50086766200 | 27100 | 27000 | 27100 | 27000 | 1704 |
| 335 | 20230905 | 150500 | 50040652700 | 27000 | 26950 | 27000 | 26950 | 823 |
| 336 | 20230905 | 150400 | 50018445600 | 26900 | 26900 | 26950 | 26800 | 7683 |
| 337 | 20230905 | 150300 | 49812022000 | 26900 | 27000 | 27000 | 26900 | 3696 |
| 338 | 20230905 | 150200 | 49712425900 | 27050 | 26900 | 27050 | 26900 | 3884 |
| 339 | 20230905 | 150100 | 49607674350 | 26950 | 27100 | 27100 | 26900 | 9068 |
| 340 | 20230905 | 150000 | 49362839800 | 27050 | 27100 | 27150 | 27050 | 2494 |
| 341 | 20230905 | 145900 | 49295335150 | 27100 | 27100 | 27200 | 27100 | 1431 |
| 342 | 20230905 | 145800 | 49256476150 | 27100 | 27100 | 27100 | 27000 | 3329 |
| 343 | 20230905 | 145700 | 49166365400 | 27100 | 27100 | 27150 | 27050 | 1523 |
| 344 | 20230905 | 145600 | 49125103950 | 27100 | 27200 | 27200 | 27100 | 1879 |
| 345 | 20230905 | 145500 | 49074129100 | 27150 | 27150 | 27200 | 27150 | 2142 |
| 346 | 20230905 | 145400 | 49015893100 | 27150 | 27200 | 27200 | 27100 | 2590 |
| 347 | 20230905 | 145300 | 48945577100 | 27200 | 27150 | 27250 | 27150 | 1905 |
| 348 | 20230905 | 145200 | 48893751900 | 27150 | 27150 | 27200 | 27100 | 1391 |
| 349 | 20230905 | 145100 | 48855989200 | 27100 | 27150 | 27200 | 27100 | 2388 |
| 350 | 20230905 | 145000 | 48791217750 | 27200 | 27200 | 27250 | 27100 | 3604 |
| 351 | 20230905 | 144900 | 48693358000 | 27150 | 27250 | 27300 | 27150 | 4416 |
| 352 | 20230905 | 144800 | 48573186900 | 27200 | 27200 | 27250 | 27150 | 1908 |
| 353 | 20230905 | 144700 | 48521298600 | 27150 | 27100 | 27200 | 27100 | 2260 |
| 354 | 20230905 | 144600 | 48459969800 | 27100 | 27050 | 27100 | 27000 | 1831 |
| 355 | 20230905 | 144500 | 48410436750 | 27050 | 27050 | 27100 | 27050 | 4579 |
| 356 | 20230905 | 144400 | 48286545250 | 27100 | 27100 | 27100 | 27050 | 2163 |
| 357 | 20230905 | 144300 | 48227947200 | 27050 | 27050 | 27100 | 27050 | 3118 |
| 358 | 20230905 | 144200 | 48143549050 | 27050 | 27100 | 27100 | 27050 | 1788 |
| 359 | 20230905 | 144100 | 48095174150 | 27150 | 27150 | 27150 | 27050 | 2053 |
| 360 | 20230905 | 144000 | 48039566750 | 27150 | 27100 | 27200 | 27050 | 3187 |
| 361 | 20230905 | 143900 | 47953244150 | 27200 | 27150 | 27200 | 27100 | 1982 |
| 362 | 20230905 | 143800 | 47899395900 | 27150 | 27200 | 27200 | 27100 | 1986 |
| 363 | 20230905 | 143700 | 47845528800 | 27200 | 27250 | 27250 | 27150 | 1376 |
| 364 | 20230905 | 143600 | 47808066950 | 27200 | 27150 | 27300 | 27150 | 2612 |
| 365 | 20230905 | 143500 | 47737026600 | 27300 | 27100 | 27300 | 27100 | 2570 |
| 366 | 20230905 | 143400 | 47667201800 | 27100 | 27200 | 27200 | 27050 | 2661 |
| 367 | 20230905 | 143300 | 47594990650 | 27200 | 27200 | 27300 | 27150 | 2716 |
| 368 | 20230905 | 143200 | 47521021650 | 27200 | 27200 | 27300 | 27150 | 1743 |
| 369 | 20230905 | 143100 | 47473580650 | 27200 | 27250 | 27300 | 27150 | 1665 |
| 370 | 20230905 | 143000 | 47428285800 | 27150 | 27100 | 27250 | 27050 | 8354 |
| 371 | 20230905 | 142900 | 47201283500 | 27100 | 27150 | 27200 | 27100 | 867 |
| 372 | 20230905 | 142800 | 47177749000 | 27150 | 27100 | 27200 | 27100 | 3968 |
| 373 | 20230905 | 142700 | 47070073300 | 27100 | 27150 | 27200 | 27050 | 7388 |
| 374 | 20230905 | 142600 | 46869726500 | 27150 | 27250 | 27300 | 27100 | 7911 |
| 375 | 20230905 | 142500 | 46654592900 | 27300 | 27400 | 27400 | 27250 | 4513 |
| 376 | 20230905 | 142400 | 46531246450 | 27400 | 27350 | 27450 | 27300 | 4123 |
| 377 | 20230905 | 142300 | 46418395850 | 27350 | 27300 | 27450 | 27250 | 4773 |
| 378 | 20230905 | 142200 | 46287868150 | 27300 | 27500 | 27500 | 27300 | 7039 |
| 379 | 20230905 | 142100 | 46095060100 | 27450 | 27650 | 27650 | 27450 | 17545 |
| 380 | 20230905 | 142000 | 45610881850 | 27600 | 27300 | 27600 | 27250 | 14681 |
| 381 | 20230905 | 141900 | 45207365500 | 27350 | 27450 | 27500 | 27350 | 7739 |
| 382 | 20230905 | 141800 | 44995263050 | 27500 | 27500 | 27500 | 27400 | 10278 |
| 383 | 20230905 | 141700 | 44712917650 | 27500 | 27350 | 27500 | 27300 | 7458 |
| 384 | 20230905 | 141600 | 44508516450 | 27350 | 27350 | 27400 | 27200 | 5502 |
| 385 | 20230905 | 141500 | 44358236550 | 27350 | 27250 | 27500 | 27050 | 12086 |
| 386 | 20230905 | 141400 | 44028433350 | 27250 | 27400 | 27650 | 27250 | 23697 |
| 387 | 20230905 | 141300 | 43376991150 | 27450 | 27100 | 27450 | 27100 | 12802 |
| 388 | 20230905 | 141200 | 43027528050 | 27100 | 27100 | 27200 | 27000 | 6893 |
| 389 | 20230905 | 141100 | 42840734750 | 27100 | 27200 | 27250 | 27000 | 12232 |
| 390 | 20230905 | 141000 | 42509134100 | 27250 | 27300 | 27400 | 27150 | 12772 |
| 391 | 20230905 | 140900 | 42160773300 | 27350 | 27550 | 27600 | 27250 | 20446 |
| 392 | 20230905 | 140800 | 41599754650 | 27550 | 27400 | 27600 | 27200 | 41038 |
| 393 | 20230905 | 140700 | 40471787450 | 27400 | 27450 | 27500 | 27250 | 18250 |
| 394 | 20230905 | 140600 | 39971913900 | 27450 | 27050 | 27450 | 27000 | 48787 |
| 395 | 20230905 | 140500 | 38638160950 | 27000 | 26850 | 27100 | 26850 | 7344 |
| 396 | 20230905 | 140400 | 38440061350 | 26850 | 26750 | 26850 | 26700 | 1207 |
| 397 | 20230905 | 140300 | 38407768500 | 26750 | 26700 | 26750 | 26700 | 491 |
| 398 | 20230905 | 140200 | 38394654050 | 26750 | 26750 | 26750 | 26700 | 460 |
| 399 | 20230905 | 140100 | 38382350800 | 26700 | 26700 | 26800 | 26700 | 389 |
| 400 | 20230905 | 140000 | 38371952550 | 26750 | 26850 | 26850 | 26750 | 2750 |
| 401 | 20230905 | 135900 | 38298378050 | 26850 | 26900 | 26900 | 26800 | 434 |
| 402 | 20230905 | 135800 | 38286730900 | 26900 | 26900 | 26950 | 26850 | 122 |
| 403 | 20230905 | 135700 | 38283448450 | 26900 | 26900 | 27000 | 26850 | 915 |
| 404 | 20230905 | 135600 | 38258829250 | 26900 | 26950 | 26950 | 26900 | 347 |
| 405 | 20230905 | 135500 | 38249481000 | 26950 | 26850 | 27000 | 26850 | 1660 |
| 406 | 20230905 | 135400 | 38204802150 | 26850 | 26850 | 26850 | 26800 | 989 |
| 407 | 20230905 | 135300 | 38178281950 | 26850 | 26900 | 26900 | 26850 | 770 |
| 408 | 20230905 | 135200 | 38157600400 | 26900 | 26850 | 26900 | 26850 | 248 |
| 409 | 20230905 | 135100 | 38150934400 | 26850 | 26900 | 26950 | 26850 | 1902 |
| 410 | 20230905 | 135000 | 38099767350 | 26900 | 26950 | 26950 | 26850 | 810 |
| 411 | 20230905 | 134900 | 38077965650 | 26950 | 26950 | 27000 | 26950 | 463 |
| 412 | 20230905 | 134800 | 38065477350 | 27000 | 26950 | 27000 | 26950 | 902 |
| 413 | 20230905 | 134700 | 38041159550 | 26900 | 26900 | 26950 | 26800 | 252 |
| 414 | 20230905 | 134600 | 38034392850 | 26900 | 26900 | 26900 | 26800 | 638 |
| 415 | 20230905 | 134500 | 38017272750 | 26850 | 27000 | 27000 | 26850 | 1029 |
| 416 | 20230905 | 134400 | 37989613200 | 27000 | 27050 | 27100 | 26950 | 1385 |
| 417 | 20230905 | 134300 | 37952212350 | 27050 | 26950 | 27050 | 26950 | 875 |
| 418 | 20230905 | 134200 | 37928578300 | 26950 | 26950 | 27000 | 26950 | 1497 |
| 419 | 20230905 | 134100 | 37888193400 | 26950 | 26850 | 26950 | 26750 | 1394 |
| 420 | 20230905 | 134000 | 37850745250 | 26850 | 26750 | 26850 | 26750 | 1597 |
| 421 | 20230905 | 133900 | 37807942600 | 26800 | 26700 | 26800 | 26650 | 1707 |
| 422 | 20230905 | 133800 | 37762338250 | 26650 | 26700 | 26700 | 26600 | 1550 |
| 423 | 20230905 | 133700 | 37721036550 | 26650 | 26800 | 26800 | 26600 | 3593 |
| 424 | 20230905 | 133600 | 37625256150 | 26800 | 26850 | 26850 | 26650 | 4439 |
| 425 | 20230905 | 133500 | 37506653950 | 26850 | 26800 | 26900 | 26800 | 797 |
| 426 | 20230905 | 133400 | 37485288400 | 26700 | 26750 | 26850 | 26700 | 1871 |
| 427 | 20230905 | 133300 | 37435244950 | 26800 | 26900 | 26950 | 26800 | 3516 |
| 428 | 20230905 | 133200 | 37340937250 | 26900 | 26850 | 26900 | 26800 | 4221 |
| 429 | 20230905 | 133100 | 37227542350 | 26850 | 26850 | 26950 | 26800 | 5702 |
| 430 | 20230905 | 133000 | 37074275500 | 26850 | 26950 | 27000 | 26850 | 4373 |
| 431 | 20230905 | 132900 | 36956630350 | 26950 | 27100 | 27150 | 26950 | 6466 |
| 432 | 20230905 | 132800 | 36781958900 | 27050 | 27150 | 27200 | 27050 | 2646 |
| 433 | 20230905 | 132700 | 36710160000 | 27200 | 27250 | 27250 | 27150 | 4088 |
| 434 | 20230905 | 132600 | 36598969000 | 27250 | 27250 | 27300 | 27200 | 2297 |
| 435 | 20230905 | 132500 | 36536354850 | 27200 | 27250 | 27300 | 27200 | 4254 |
| 436 | 20230905 | 132400 | 36420373500 | 27200 | 27300 | 27300 | 27150 | 7768 |
| 437 | 20230905 | 132300 | 36208547000 | 27300 | 27100 | 27300 | 27100 | 14424 |
| 438 | 20230905 | 132200 | 35815619900 | 27150 | 26950 | 27150 | 26900 | 9976 |
| 439 | 20230905 | 132100 | 35545635300 | 26950 | 27000 | 27000 | 26900 | 1727 |
| 440 | 20230905 | 132000 | 35499069800 | 27000 | 27000 | 27000 | 26950 | 1967 |
| 441 | 20230905 | 131900 | 35445962100 | 27000 | 26900 | 27000 | 26900 | 3210 |
| 442 | 20230905 | 131800 | 35359334400 | 26900 | 26900 | 27000 | 26900 | 3267 |
| 443 | 20230905 | 131700 | 35271322750 | 26800 | 26900 | 26950 | 26750 | 2136 |
| 444 | 20230905 | 131600 | 35213906300 | 26900 | 26750 | 26900 | 26750 | 2782 |
| 445 | 20230905 | 131500 | 35139171550 | 26750 | 26800 | 26800 | 26700 | 849 |
| 446 | 20230905 | 131400 | 35116466700 | 26750 | 26700 | 26850 | 26650 | 1900 |
| 447 | 20230905 | 131300 | 35065600600 | 26700 | 26700 | 26750 | 26600 | 1514 |
| 448 | 20230905 | 131200 | 35025153700 | 26650 | 26400 | 26650 | 26400 | 4037 |
| 449 | 20230905 | 131100 | 34918101950 | 26400 | 26350 | 26400 | 26300 | 1747 |
| 450 | 20230905 | 131000 | 34872067150 | 26350 | 26400 | 26500 | 26350 | 2699 |
| 451 | 20230905 | 130900 | 34800722750 | 26400 | 26450 | 26450 | 26300 | 3929 |
| 452 | 20230905 | 130800 | 34697158450 | 26450 | 26550 | 26600 | 26400 | 2320 |
| 453 | 20230905 | 130700 | 34635682900 | 26500 | 26350 | 26550 | 26350 | 3983 |
| 454 | 20230905 | 130600 | 34530332850 | 26350 | 26500 | 26550 | 26350 | 6156 |
| 455 | 20230905 | 130500 | 34367689850 | 26550 | 26500 | 26550 | 26450 | 3201 |
| 456 | 20230905 | 130400 | 34282870200 | 26500 | 26650 | 26650 | 26450 | 9701 |
| 457 | 20230905 | 130300 | 34025757750 | 26650 | 26650 | 26750 | 26600 | 4904 |
| 458 | 20230905 | 130200 | 33895102700 | 26650 | 26750 | 26750 | 26650 | 2705 |
| 459 | 20230905 | 130100 | 33822880750 | 26700 | 26750 | 26800 | 26700 | 927 |
| 460 | 20230905 | 130000 | 33798081950 | 26750 | 26800 | 26850 | 26700 | 653 |
| 461 | 20230905 | 125900 | 33780595950 | 26750 | 26750 | 26800 | 26750 | 379 |
| 462 | 20230905 | 125800 | 33770446950 | 26750 | 26800 | 26800 | 26750 | 871 |
| 463 | 20230905 | 125700 | 33747140200 | 26800 | 26800 | 26900 | 26750 | 403 |
| 464 | 20230905 | 125600 | 33736340300 | 26900 | 26750 | 26950 | 26750 | 2170 |
| 465 | 20230905 | 125500 | 33677998750 | 26750 | 26750 | 26850 | 26750 | 842 |
| 466 | 20230905 | 125400 | 33655468950 | 26750 | 26800 | 26850 | 26750 | 558 |
| 467 | 20230905 | 125300 | 33640515550 | 26800 | 26850 | 26850 | 26800 | 309 |
| 468 | 20230905 | 125200 | 33632234050 | 26850 | 26850 | 26900 | 26800 | 1624 |
| 469 | 20230905 | 125100 | 33588617950 | 26850 | 26800 | 26850 | 26800 | 390 |
| 470 | 20230905 | 125000 | 33578162250 | 26800 | 26800 | 26950 | 26750 | 567 |
| 471 | 20230905 | 124900 | 33562921100 | 26800 | 26750 | 26800 | 26700 | 1097 |
| 472 | 20230905 | 124800 | 33533608000 | 26750 | 26750 | 26800 | 26700 | 1714 |
| 473 | 20230905 | 124700 | 33487768000 | 26800 | 26750 | 26800 | 26700 | 2961 |
| 474 | 20230905 | 124600 | 33408520050 | 26700 | 26750 | 26750 | 26700 | 1341 |
| 475 | 20230905 | 124500 | 33372662900 | 26750 | 26900 | 26950 | 26700 | 4384 |
| 476 | 20230905 | 124400 | 33255213800 | 26950 | 27000 | 27000 | 26950 | 1387 |
| 477 | 20230905 | 124300 | 33217796900 | 27050 | 27050 | 27050 | 27000 | 2685 |
| 478 | 20230905 | 124200 | 33145251500 | 27050 | 27050 | 27100 | 27000 | 1150 |
| 479 | 20230905 | 124100 | 33114129300 | 27100 | 27050 | 27100 | 27000 | 1577 |
| 480 | 20230905 | 124000 | 33071465150 | 27000 | 27150 | 27150 | 27000 | 1614 |
| 481 | 20230905 | 123900 | 33027719700 | 27150 | 27100 | 27200 | 27100 | 5197 |
| 482 | 20230905 | 123800 | 32886678600 | 27100 | 26950 | 27150 | 26900 | 4846 |
| 483 | 20230905 | 123700 | 32755827650 | 26950 | 27000 | 27000 | 26900 | 1752 |
| 484 | 20230905 | 123600 | 32708586300 | 27050 | 27050 | 27050 | 26950 | 2654 |
| 485 | 20230905 | 123500 | 32636941650 | 27050 | 27050 | 27100 | 27000 | 1118 |
| 486 | 20230905 | 123400 | 32606721600 | 27050 | 27050 | 27100 | 27050 | 3887 |
| 487 | 20230905 | 123300 | 32501470350 | 27050 | 26900 | 27150 | 26900 | 6765 |
| 488 | 20230905 | 123200 | 32318605600 | 26900 | 26850 | 26900 | 26750 | 3102 |
| 489 | 20230905 | 123100 | 32235417150 | 26850 | 26800 | 26850 | 26750 | 736 |
| 490 | 20230905 | 123000 | 32215694500 | 26800 | 26750 | 26850 | 26750 | 1406 |
| 491 | 20230905 | 122900 | 32178033650 | 26750 | 26800 | 26850 | 26750 | 2557 |
| 492 | 20230905 | 122800 | 32109542300 | 26850 | 26800 | 26900 | 26750 | 2696 |
| 493 | 20230905 | 122700 | 32037247650 | 26800 | 26600 | 26800 | 26600 | 2190 |
| 494 | 20230905 | 122600 | 31978802250 | 26650 | 26800 | 26800 | 26600 | 5860 |
| 495 | 20230905 | 122500 | 31822501200 | 26800 | 26650 | 26800 | 26650 | 3417 |
| 496 | 20230905 | 122400 | 31731122700 | 26650 | 26650 | 26750 | 26600 | 3106 |
| 497 | 20230905 | 122300 | 31648262250 | 26650 | 26750 | 26750 | 26600 | 5518 |
| 498 | 20230905 | 122200 | 31501007200 | 26750 | 26950 | 26950 | 26700 | 4892 |
| 499 | 20230905 | 122100 | 31369814550 | 26950 | 27000 | 27050 | 26950 | 4219 |
| 500 | 20230905 | 122000 | 31255994350 | 27000 | 26950 | 27050 | 26900 | 1104 |
| 501 | 20230905 | 121900 | 31226222150 | 26950 | 27000 | 27050 | 26850 | 3470 |
| 502 | 20230905 | 121800 | 31132696600 | 27000 | 26900 | 27050 | 26900 | 2531 |
| 503 | 20230905 | 121700 | 31064348050 | 26900 | 27050 | 27100 | 26800 | 7823 |
| 504 | 20230905 | 121600 | 30853698000 | 27100 | 27300 | 27300 | 27100 | 5894 |
| 505 | 20230905 | 121500 | 30693113500 | 27350 | 27250 | 27350 | 27200 | 10381 |
| 506 | 20230905 | 121400 | 30410020850 | 27250 | 27250 | 27300 | 27200 | 2463 |
| 507 | 20230905 | 121300 | 30342945700 | 27300 | 27350 | 27400 | 27250 | 7998 |
| 508 | 20230905 | 121200 | 30124419450 | 27400 | 27350 | 27400 | 27250 | 7803 |
| 509 | 20230905 | 121100 | 29911109850 | 27350 | 27200 | 27400 | 27200 | 19672 |
| 510 | 20230905 | 121000 | 29373356550 | 27150 | 27250 | 27300 | 27150 | 2356 |
| 511 | 20230905 | 120900 | 29309181900 | 27250 | 27100 | 27300 | 27100 | 5886 |
| 512 | 20230905 | 120800 | 29149163800 | 27100 | 27100 | 27150 | 27100 | 1188 |
| 513 | 20230905 | 120700 | 29116966250 | 27100 | 27000 | 27150 | 27000 | 1244 |
| 514 | 20230905 | 120600 | 29083275250 | 27100 | 27200 | 27200 | 27050 | 1953 |
| 515 | 20230905 | 120500 | 29030339750 | 27200 | 27150 | 27250 | 27100 | 2295 |
| 516 | 20230905 | 120400 | 28967969800 | 27150 | 27250 | 27250 | 27100 | 3186 |
| 517 | 20230905 | 120300 | 28881349900 | 27200 | 27000 | 27250 | 26950 | 7068 |
| 518 | 20230905 | 120200 | 28689825150 | 27000 | 27050 | 27050 | 26950 | 1114 |
| 519 | 20230905 | 120100 | 28659737500 | 27000 | 27000 | 27100 | 26950 | 1645 |
| 520 | 20230905 | 120000 | 28615282100 | 27000 | 27150 | 27150 | 26900 | 3326 |
| 521 | 20230905 | 115900 | 28525393600 | 27150 | 27250 | 27250 | 27100 | 3131 |
| 522 | 20230905 | 115800 | 28440238750 | 27200 | 27300 | 27350 | 27200 | 5086 |
| 523 | 20230905 | 115700 | 28301410700 | 27350 | 27300 | 27350 | 27200 | 5785 |
| 524 | 20230905 | 115600 | 28143534950 | 27250 | 27200 | 27300 | 27200 | 3798 |
| 525 | 20230905 | 115500 | 28040035700 | 27200 | 27300 | 27350 | 27200 | 5594 |
| 526 | 20230905 | 115400 | 27887469550 | 27300 | 27300 | 27350 | 27250 | 4135 |
| 527 | 20230905 | 115300 | 27774580650 | 27300 | 27350 | 27400 | 26900 | 20538 |
| 528 | 20230905 | 115200 | 27214017750 | 27350 | 27150 | 27350 | 27050 | 22245 |
| 529 | 20230905 | 115100 | 26607878350 | 27100 | 26800 | 27100 | 26750 | 15507 |
| 530 | 20230905 | 115000 | 26189817450 | 26850 | 26700 | 26900 | 26650 | 3407 |
| 531 | 20230905 | 114900 | 26098532950 | 26700 | 26650 | 26700 | 26600 | 574 |
| 532 | 20230905 | 114800 | 26083235000 | 26650 | 26600 | 26700 | 26600 | 752 |
| 533 | 20230905 | 114700 | 26063212350 | 26600 | 26550 | 26650 | 26550 | 390 |
| 534 | 20230905 | 114600 | 26052845550 | 26550 | 26450 | 26550 | 26400 | 1446 |
| 535 | 20230905 | 114500 | 26014519550 | 26450 | 26550 | 26550 | 26400 | 3211 |
| 536 | 20230905 | 114400 | 25929514150 | 26550 | 26550 | 26600 | 26500 | 1176 |
| 537 | 20230905 | 114300 | 25898324400 | 26550 | 26650 | 26700 | 26500 | 3523 |
| 538 | 20230905 | 114200 | 25804710850 | 26650 | 26650 | 26750 | 26600 | 1633 |
| 539 | 20230905 | 114100 | 25761137800 | 26650 | 26600 | 26700 | 26600 | 2618 |
| 540 | 20230905 | 114000 | 25691492250 | 26600 | 26750 | 26750 | 26600 | 718 |
| 541 | 20230905 | 113900 | 25672346500 | 26700 | 26800 | 26800 | 26650 | 1376 |
| 542 | 20230905 | 113800 | 25635601250 | 26700 | 26750 | 26850 | 26700 | 1714 |
| 543 | 20230905 | 113700 | 25589718100 | 26800 | 26850 | 26850 | 26800 | 536 |
| 544 | 20230905 | 113600 | 25575344900 | 26850 | 26800 | 26850 | 26750 | 1109 |
| 545 | 20230905 | 113500 | 25545600900 | 26850 | 26800 | 26900 | 26750 | 5138 |
| 546 | 20230905 | 113400 | 25407643400 | 26800 | 26650 | 26800 | 26600 | 1514 |
| 547 | 20230905 | 113300 | 25367124800 | 26700 | 26700 | 26800 | 26550 | 1324 |
| 548 | 20230905 | 113200 | 25331808700 | 26750 | 26800 | 26900 | 26750 | 2669 |
| 549 | 20230905 | 113100 | 25260193000 | 26700 | 26600 | 26750 | 26550 | 4102 |
| 550 | 20230905 | 113000 | 25150751900 | 26600 | 26600 | 26700 | 26550 | 1900 |
| 551 | 20230905 | 112900 | 25100240650 | 26600 | 26650 | 26650 | 26550 | 1027 |
| 552 | 20230905 | 112800 | 25072945250 | 26650 | 26700 | 26700 | 26600 | 692 |
| 553 | 20230905 | 112700 | 25054484100 | 26700 | 26700 | 26800 | 26650 | 2296 |
| 554 | 20230905 | 112600 | 24993116800 | 26700 | 26750 | 26750 | 26650 | 1797 |
| 555 | 20230905 | 112500 | 24945168850 | 26700 | 26800 | 26800 | 26700 | 1249 |
| 556 | 20230905 | 112400 | 24911726550 | 26800 | 26750 | 26850 | 26450 | 7558 |
| 557 | 20230905 | 112300 | 24710014450 | 26750 | 26750 | 26750 | 26700 | 1472 |
| 558 | 20230905 | 112200 | 24670642800 | 26750 | 26750 | 26800 | 26650 | 2023 |
| 559 | 20230905 | 112100 | 24616549750 | 26750 | 26450 | 26800 | 26450 | 3675 |
| 560 | 20230905 | 112000 | 24518667650 | 26450 | 26550 | 26550 | 26450 | 2006 |
| 561 | 20230905 | 111900 | 24465491250 | 26550 | 26550 | 26600 | 26500 | 3330 |
| 562 | 20230905 | 111800 | 24377093950 | 26550 | 26400 | 26600 | 26400 | 2101 |
| 563 | 20230905 | 111700 | 24321566450 | 26350 | 26350 | 26450 | 26300 | 4317 |
| 564 | 20230905 | 111600 | 24207735850 | 26350 | 26650 | 26700 | 26300 | 8828 |
| 565 | 20230905 | 111500 | 23974321150 | 26650 | 26500 | 26700 | 26450 | 4062 |
| 566 | 20230905 | 111400 | 23866351350 | 26450 | 26500 | 26600 | 26400 | 4800 |
| 567 | 20230905 | 111300 | 23739378750 | 26450 | 26750 | 26750 | 26450 | 4157 |
| 568 | 20230905 | 111200 | 23628764950 | 26750 | 26900 | 26950 | 26750 | 2464 |
| 569 | 20230905 | 111100 | 23562553750 | 26850 | 26650 | 26900 | 26600 | 6325 |
| 570 | 20230905 | 111000 | 23393073300 | 26650 | 26600 | 26650 | 26400 | 16760 |
| 571 | 20230905 | 110900 | 22949003700 | 26550 | 26650 | 26700 | 26550 | 10495 |
| 572 | 20230905 | 110800 | 22669578500 | 26650 | 26750 | 26850 | 26650 | 9906 |
| 573 | 20230905 | 110700 | 22404897250 | 26750 | 26900 | 26950 | 26750 | 6019 |
| 574 | 20230905 | 110600 | 22243386100 | 26950 | 26950 | 27000 | 26900 | 2678 |
| 575 | 20230905 | 110500 | 22171205400 | 27000 | 26800 | 27050 | 26800 | 5029 |
| 576 | 20230905 | 110400 | 22035532950 | 26800 | 26850 | 26900 | 26750 | 5919 |
| 577 | 20230905 | 110300 | 21876729500 | 26800 | 26850 | 26850 | 26700 | 9188 |
| 578 | 20230905 | 110200 | 21630640450 | 26900 | 27000 | 27050 | 26850 | 10584 |
| 579 | 20230905 | 110100 | 21345487350 | 26950 | 26950 | 27000 | 26900 | 5236 |
| 580 | 20230905 | 110000 | 21204428750 | 26950 | 27250 | 27250 | 26900 | 12968 |
| 581 | 20230905 | 105900 | 20853746050 | 27250 | 27050 | 27350 | 27050 | 20704 |
| 582 | 20230905 | 105800 | 20289409300 | 27100 | 26800 | 27150 | 26750 | 16329 |
| 583 | 20230905 | 105700 | 19849627800 | 26750 | 27000 | 27000 | 26750 | 13189 |
| 584 | 20230905 | 105600 | 19495277650 | 27000 | 27150 | 27200 | 26850 | 27340 |
| 585 | 20230905 | 105500 | 18756785900 | 27200 | 27250 | 27250 | 27150 | 14637 |
| 586 | 20230905 | 105400 | 18358632100 | 27250 | 27050 | 27350 | 27050 | 16787 |
| 587 | 20230905 | 105300 | 17901973150 | 27050 | 27350 | 27350 | 27000 | 27625 |
| 588 | 20230905 | 105200 | 17151195650 | 27350 | 27200 | 27400 | 27000 | 56986 |
| 589 | 20230905 | 105100 | 15601097450 | 27200 | 26900 | 27200 | 26850 | 57176 |
| 590 | 20230905 | 105000 | 14057638700 | 26850 | 26700 | 26900 | 26700 | 30789 |
| 591 | 20230905 | 104900 | 13233239300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 592 | 20230905 | 104800 | 13233239300 | 26500 | 26450 | 26500 | 26400 | 16484 |
| 593 | 20230905 | 104700 | 12796664950 | 26450 | 26350 | 26450 | 26300 | 8142 |
| 594 | 20230905 | 104600 | 12581557600 | 26350 | 26400 | 26450 | 26300 | 3095 |
| 595 | 20230905 | 104500 | 12499971350 | 26300 | 26400 | 26450 | 26300 | 4073 |
| 596 | 20230905 | 104400 | 12392501100 | 26400 | 26300 | 26400 | 26300 | 6450 |
| 597 | 20230905 | 104300 | 12222245250 | 26250 | 26450 | 26450 | 26250 | 8428 |
| 598 | 20230905 | 104200 | 11999821450 | 26400 | 26400 | 26500 | 26400 | 8201 |
| 599 | 20230905 | 104100 | 11782813750 | 26400 | 26450 | 26500 | 26350 | 6903 |
| 600 | 20230905 | 104000 | 11600329850 | 26450 | 26150 | 26500 | 26050 | 28076 |
| 601 | 20230905 | 103900 | 10860020100 | 26200 | 26000 | 26200 | 26000 | 2038 |
| 602 | 20230905 | 103800 | 10806727750 | 26000 | 25800 | 26050 | 25750 | 2840 |
| 603 | 20230905 | 103700 | 10733035250 | 25750 | 25950 | 26000 | 25750 | 2226 |
| 604 | 20230905 | 103600 | 10675350500 | 25900 | 25750 | 25950 | 25500 | 7695 |
| 605 | 20230905 | 103500 | 10477382350 | 25700 | 25900 | 26000 | 25700 | 8146 |
| 606 | 20230905 | 103400 | 10266592650 | 26000 | 26350 | 26350 | 25900 | 16251 |
| 607 | 20230905 | 103300 | 9842712700 | 26350 | 26350 | 26400 | 26250 | 6911 |
| 608 | 20230905 | 103200 | 9660804500 | 26400 | 26300 | 26400 | 26200 | 3683 |
| 609 | 20230905 | 103100 | 9563808500 | 26300 | 26300 | 26350 | 26100 | 5912 |
| 610 | 20230905 | 103000 | 9408821000 | 26300 | 26500 | 26500 | 26250 | 14232 |
| 611 | 20230905 | 102900 | 9032557750 | 26500 | 26450 | 26500 | 26400 | 10527 |
| 612 | 20230905 | 102800 | 8754037150 | 26450 | 26050 | 26450 | 26050 | 13893 |
| 613 | 20230905 | 102700 | 8387737300 | 26200 | 26350 | 26350 | 26050 | 13722 |
| 614 | 20230905 | 102600 | 8028369600 | 26350 | 26150 | 26350 | 26100 | 12585 |
| 615 | 20230905 | 102500 | 7698442200 | 26150 | 26100 | 26200 | 26050 | 8550 |
| 616 | 20230905 | 102400 | 7475226550 | 26050 | 26050 | 26100 | 25950 | 11838 |
| 617 | 20230905 | 102300 | 7166921200 | 26050 | 26100 | 26100 | 25900 | 10884 |
| 618 | 20230905 | 102200 | 6883889750 | 26050 | 25750 | 26100 | 25700 | 9802 |
| 619 | 20230905 | 102100 | 6629793300 | 25750 | 25600 | 25750 | 25550 | 6551 |
| 620 | 20230905 | 102000 | 6462065700 | 25600 | 25750 | 25800 | 25600 | 11700 |
| 621 | 20230905 | 101900 | 6161131200 | 25750 | 25800 | 25850 | 25750 | 7927 |
| 622 | 20230905 | 101800 | 5956789050 | 25850 | 25900 | 26050 | 25750 | 22374 |
| 623 | 20230905 | 101700 | 5376746900 | 25900 | 25550 | 25900 | 25500 | 16073 |
| 624 | 20230905 | 101600 | 4964305400 | 25550 | 25450 | 25550 | 25400 | 8271 |
| 625 | 20230905 | 101500 | 4753716800 | 25400 | 25250 | 25450 | 25200 | 9130 |
| 626 | 20230905 | 101400 | 4522369100 | 25250 | 25200 | 25250 | 25100 | 10469 |
| 627 | 20230905 | 101300 | 4258813100 | 25200 | 25050 | 25200 | 25050 | 4365 |
| 628 | 20230905 | 101200 | 4149240050 | 25050 | 25000 | 25100 | 24900 | 5381 |
| 629 | 20230905 | 101100 | 4014768300 | 25000 | 24900 | 25000 | 24850 | 4430 |
| 630 | 20230905 | 101000 | 3904246650 | 24900 | 24800 | 24900 | 24800 | 4071 |
| 631 | 20230905 | 100900 | 3802911900 | 24850 | 24750 | 24850 | 24750 | 2501 |
| 632 | 20230905 | 100800 | 3740848600 | 24750 | 24850 | 24850 | 24750 | 295 |
| 633 | 20230905 | 100700 | 3733526250 | 24800 | 24700 | 24800 | 24700 | 1632 |
| 634 | 20230905 | 100600 | 3693153450 | 24750 | 24750 | 24800 | 24700 | 1281 |
| 635 | 20230905 | 100500 | 3661453250 | 24750 | 24650 | 24750 | 24650 | 759 |
| 636 | 20230905 | 100400 | 3642704800 | 24650 | 24650 | 24700 | 24600 | 492 |
| 637 | 20230905 | 100300 | 3630580150 | 24650 | 24700 | 24750 | 24650 | 1693 |
| 638 | 20230905 | 100200 | 3588828450 | 24700 | 24850 | 24850 | 24700 | 3446 |
| 639 | 20230905 | 100100 | 3503462050 | 24850 | 24800 | 24900 | 24800 | 1602 |
| 640 | 20230905 | 100000 | 3463658050 | 24800 | 24800 | 24900 | 24750 | 2905 |
| 641 | 20230905 | 095900 | 3391608350 | 24750 | 24650 | 24800 | 24650 | 2582 |
| 642 | 20230905 | 095800 | 3327843100 | 24600 | 24450 | 24600 | 24450 | 2342 |
| 643 | 20230905 | 095700 | 3270332150 | 24500 | 24500 | 24550 | 24450 | 1960 |
| 644 | 20230905 | 095600 | 3222314550 | 24500 | 24550 | 24550 | 24500 | 855 |
| 645 | 20230905 | 095500 | 3201324600 | 24550 | 24550 | 24550 | 24500 | 214 |
| 646 | 20230905 | 095400 | 3196076750 | 24500 | 24400 | 24550 | 24400 | 1807 |
| 647 | 20230905 | 095300 | 3151812900 | 24400 | 24500 | 24500 | 24400 | 1087 |
| 648 | 20230905 | 095200 | 3125210600 | 24500 | 24450 | 24500 | 24450 | 555 |
| 649 | 20230905 | 095100 | 3111635750 | 24450 | 24500 | 24500 | 24400 | 455 |
| 650 | 20230905 | 095000 | 3100513800 | 24500 | 24450 | 24500 | 24450 | 99 |
| 651 | 20230905 | 094900 | 3098091400 | 24500 | 24450 | 24500 | 24350 | 1042 |
| 652 | 20230905 | 094800 | 3072638600 | 24350 | 24500 | 24550 | 24350 | 831 |
| 653 | 20230905 | 094700 | 3052348450 | 24550 | 24500 | 24650 | 24450 | 2372 |
| 654 | 20230905 | 094600 | 2994146000 | 24500 | 24500 | 24650 | 24450 | 2088 |
| 655 | 20230905 | 094500 | 2942888600 | 24500 | 24400 | 24650 | 24300 | 1703 |
| 656 | 20230905 | 094400 | 2901188150 | 24400 | 24400 | 24450 | 24300 | 853 |
| 657 | 20230905 | 094300 | 2880413950 | 24400 | 24250 | 24400 | 24250 | 1291 |
| 658 | 20230905 | 094200 | 2849072750 | 24250 | 24250 | 24300 | 24250 | 224 |
| 659 | 20230905 | 094100 | 2843639800 | 24300 | 24250 | 24350 | 24100 | 3042 |
| 660 | 20230905 | 094000 | 2770032300 | 24250 | 24300 | 24300 | 24200 | 2166 |
| 661 | 20230905 | 093900 | 2717515450 | 24300 | 24700 | 24700 | 24300 | 2187 |
| 662 | 20230905 | 093800 | 2664018350 | 24700 | 24850 | 25000 | 24500 | 10428 |
| 663 | 20230905 | 093700 | 2405475600 | 24800 | 24600 | 24900 | 24600 | 7127 |
| 664 | 20230905 | 093600 | 2228936600 | 24600 | 24500 | 24600 | 24500 | 6033 |
| 665 | 20230905 | 093500 | 2080769350 | 24500 | 24400 | 24500 | 24350 | 2795 |
| 666 | 20230905 | 093400 | 2012559750 | 24400 | 24400 | 24400 | 24350 | 1104 |
| 667 | 20230905 | 093300 | 1985647500 | 24350 | 24300 | 24350 | 24250 | 1365 |
| 668 | 20230905 | 093200 | 1952443950 | 24300 | 24200 | 24300 | 24200 | 441 |
| 669 | 20230905 | 093100 | 1941753450 | 24250 | 24150 | 24300 | 24150 | 616 |
| 670 | 20230905 | 093000 | 1926839450 | 24150 | 24300 | 24300 | 24150 | 2047 |
| 671 | 20230905 | 092900 | 1877186250 | 24350 | 24250 | 24350 | 24200 | 2290 |
| 672 | 20230905 | 092800 | 1821599150 | 24250 | 24250 | 24300 | 24150 | 1825 |
| 673 | 20230905 | 092700 | 1777362850 | 24250 | 24100 | 24250 | 24000 | 5842 |
| 674 | 20230905 | 092600 | 1636350750 | 24100 | 24050 | 24100 | 24050 | 623 |
| 675 | 20230905 | 092500 | 1621359650 | 24000 | 24000 | 24050 | 23950 | 2499 |
| 676 | 20230905 | 092400 | 1561433850 | 24000 | 23950 | 24050 | 23950 | 2019 |
| 677 | 20230905 | 092300 | 1513043200 | 23900 | 24000 | 24150 | 23900 | 6677 |
| 678 | 20230905 | 092200 | 1352669050 | 24100 | 24050 | 24100 | 23850 | 14156 |
| 679 | 20230905 | 092100 | 1013339000 | 24050 | 24050 | 24100 | 24000 | 1866 |
| 680 | 20230905 | 092000 | 968489000 | 24100 | 24050 | 24100 | 24000 | 1716 |
| 681 | 20230905 | 091900 | 927213000 | 24100 | 24150 | 24150 | 24050 | 1356 |
| 682 | 20230905 | 091800 | 894571300 | 24150 | 24200 | 24200 | 24100 | 1885 |
| 683 | 20230905 | 091700 | 849105750 | 24150 | 24150 | 24200 | 24100 | 3750 |
| 684 | 20230905 | 091600 | 758588400 | 24100 | 24100 | 24300 | 24100 | 1953 |
| 685 | 20230905 | 091500 | 711321900 | 24250 | 24200 | 24250 | 24100 | 2522 |
| 686 | 20230905 | 091400 | 650318050 | 24200 | 24300 | 24300 | 24150 | 1663 |
| 687 | 20230905 | 091300 | 610065200 | 24300 | 24500 | 24500 | 24300 | 4016 |
| 688 | 20230905 | 091200 | 512136900 | 24500 | 24550 | 24600 | 24500 | 1248 |
| 689 | 20230905 | 091100 | 481519100 | 24550 | 24600 | 24600 | 24500 | 1899 |
| 690 | 20230905 | 091000 | 434898100 | 24600 | 24600 | 24600 | 24550 | 834 |
| 691 | 20230905 | 090900 | 414390900 | 24550 | 24600 | 24600 | 24500 | 790 |
| 692 | 20230905 | 090800 | 394966200 | 24600 | 24600 | 24650 | 24550 | 760 |
| 693 | 20230905 | 090700 | 376295100 | 24550 | 24550 | 24550 | 24450 | 1799 |
| 694 | 20230905 | 090600 | 332225000 | 24550 | 24600 | 24650 | 24400 | 1832 |
| 695 | 20230905 | 090500 | 287306400 | 24600 | 24650 | 24750 | 24550 | 1792 |
| 696 | 20230905 | 090400 | 243163000 | 24650 | 24500 | 24650 | 24500 | 1506 |
| 697 | 20230905 | 090300 | 206153650 | 24400 | 24350 | 24500 | 24250 | 1694 |
| 698 | 20230905 | 090200 | 164800150 | 24350 | 24350 | 24350 | 24200 | 314 |
| 699 | 20230905 | 090100 | 157178400 | 24350 | 24050 | 24400 | 24000 | 1820 |
| 700 | 20230905 | 090000 | 113189000 | 24000 | 24100 | 24250 | 24000 | 4678 |