42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 204000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 3 | 20230905 | 203900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20230905 | 203800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20230905 | 203700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20230905 | 203600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20230905 | 203500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20230905 | 203400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20230905 | 203300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20230905 | 203200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20230905 | 203100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20230905 | 203000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20230905 | 202900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20230905 | 202800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20230905 | 202700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20230905 | 202600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20230905 | 202500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20230905 | 202400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20230905 | 202300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20230905 | 202200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20230905 | 202100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20230905 | 202000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20230905 | 201900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20230905 | 201800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20230905 | 201700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20230905 | 201600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20230905 | 201500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20230905 | 201400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20230905 | 201300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20230905 | 201200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20230905 | 201100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20230905 | 201000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 33 | 20230905 | 200900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20230905 | 200800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20230905 | 200700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20230905 | 200600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20230905 | 200500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20230905 | 200400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20230905 | 200300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20230905 | 200200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20230905 | 200100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20230905 | 200000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20230905 | 195900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20230905 | 195800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20230905 | 195700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20230905 | 195600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20230905 | 195500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20230905 | 195400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20230905 | 195300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20230905 | 195200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20230905 | 195100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20230905 | 195000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20230905 | 194900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20230905 | 194800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20230905 | 194700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20230905 | 194600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20230905 | 194500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20230905 | 194400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20230905 | 194300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20230905 | 194200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20230905 | 194100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20230905 | 194000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 63 | 20230905 | 193900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20230905 | 193800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20230905 | 193700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20230905 | 193600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20230905 | 193500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20230905 | 193400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20230905 | 193300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20230905 | 193200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20230905 | 193100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20230905 | 193000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20230905 | 192900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20230905 | 192800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20230905 | 192700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20230905 | 192600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20230905 | 192500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20230905 | 192400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20230905 | 192300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20230905 | 192200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20230905 | 192100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20230905 | 192000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20230905 | 191900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20230905 | 191800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20230905 | 191700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20230905 | 191600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20230905 | 191500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20230905 | 191400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20230905 | 191300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20230905 | 191200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20230905 | 191100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20230905 | 191000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 93 | 20230905 | 190900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20230905 | 190800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20230905 | 190700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20230905 | 190600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20230905 | 190500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20230905 | 190400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20230905 | 190300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20230905 | 190200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20230905 | 190100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20230905 | 190000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20230905 | 185900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20230905 | 185800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20230905 | 185700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20230905 | 185600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20230905 | 185500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20230905 | 185400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20230905 | 185300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20230905 | 185200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20230905 | 185100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20230905 | 185000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20230905 | 184900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20230905 | 184800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20230905 | 184700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20230905 | 184600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20230905 | 184500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20230905 | 184400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20230905 | 184300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20230905 | 184200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20230905 | 184100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20230905 | 184000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 123 | 20230905 | 183900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20230905 | 183800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20230905 | 183700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20230905 | 183600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20230905 | 183500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20230905 | 183400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20230905 | 183300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20230905 | 183200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20230905 | 183100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20230905 | 183000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20230905 | 182900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20230905 | 182800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20230905 | 182700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20230905 | 182600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20230905 | 182500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20230905 | 182400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20230905 | 182300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20230905 | 182200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20230905 | 182100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20230905 | 182000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20230905 | 181900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20230905 | 181800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20230905 | 181700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20230905 | 181600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20230905 | 181500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20230905 | 181400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20230905 | 181300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20230905 | 181200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20230905 | 181100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20230905 | 181000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 153 | 20230905 | 180900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20230905 | 180800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20230905 | 180700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20230905 | 180600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20230905 | 180500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20230905 | 180400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20230905 | 180300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20230905 | 180200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20230905 | 180100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20230905 | 180000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20230905 | 175900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20230905 | 175800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20230905 | 175700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20230905 | 175600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20230905 | 175500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20230905 | 175400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20230905 | 175300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20230905 | 175200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20230905 | 175100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20230905 | 175000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20230905 | 174900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20230905 | 174800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20230905 | 174700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20230905 | 174600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20230905 | 174500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20230905 | 174400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20230905 | 174300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20230905 | 174200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20230905 | 174100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20230905 | 174000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 183 | 20230905 | 173900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20230905 | 173800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20230905 | 173700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20230905 | 173600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20230905 | 173500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20230905 | 173400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20230905 | 173300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20230905 | 173200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20230905 | 173100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20230905 | 173000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20230905 | 172900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20230905 | 172800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20230905 | 172700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20230905 | 172600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20230905 | 172500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20230905 | 172400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20230905 | 172300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20230905 | 172200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20230905 | 172100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 202 | 20230905 | 172000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 203 | 20230905 | 171900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 204 | 20230905 | 171800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 205 | 20230905 | 171700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 206 | 20230905 | 171600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 207 | 20230905 | 171500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 208 | 20230905 | 171400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 209 | 20230905 | 171300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 210 | 20230905 | 171200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 211 | 20230905 | 171100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 212 | 20230905 | 171000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 213 | 20230905 | 170900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 214 | 20230905 | 170800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 215 | 20230905 | 170700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 216 | 20230905 | 170600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 217 | 20230905 | 170500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 218 | 20230905 | 170400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 219 | 20230905 | 170300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 220 | 20230905 | 170200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 221 | 20230905 | 170100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 222 | 20230905 | 170000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 223 | 20230905 | 165900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 224 | 20230905 | 165800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 225 | 20230905 | 165700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 226 | 20230905 | 165600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 227 | 20230905 | 165500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 228 | 20230905 | 165400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 229 | 20230905 | 165300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 230 | 20230905 | 165200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 231 | 20230905 | 165100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 232 | 20230905 | 165000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 233 | 20230905 | 164900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 234 | 20230905 | 164800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 235 | 20230905 | 164700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 236 | 20230905 | 164600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 237 | 20230905 | 164500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 238 | 20230905 | 164400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 239 | 20230905 | 164300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 240 | 20230905 | 164200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 241 | 20230905 | 164100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 242 | 20230905 | 164000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 243 | 20230905 | 163900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 244 | 20230905 | 163800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 245 | 20230905 | 163700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 246 | 20230905 | 163600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 247 | 20230905 | 163500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 248 | 20230905 | 163400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 249 | 20230905 | 163300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 250 | 20230905 | 163200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 251 | 20230905 | 163100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 252 | 20230905 | 163000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 253 | 20230905 | 162900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 254 | 20230905 | 162800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 255 | 20230905 | 162700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 256 | 20230905 | 162600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 257 | 20230905 | 162500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 258 | 20230905 | 162400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 259 | 20230905 | 162300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 260 | 20230905 | 162200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 261 | 20230905 | 162100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 262 | 20230905 | 162000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 263 | 20230905 | 161900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 264 | 20230905 | 161800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 265 | 20230905 | 161700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 266 | 20230905 | 161600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 267 | 20230905 | 161500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 268 | 20230905 | 161400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 269 | 20230905 | 161300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 270 | 20230905 | 161200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 271 | 20230905 | 161100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 272 | 20230905 | 161000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 273 | 20230905 | 160900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 274 | 20230905 | 160800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 275 | 20230905 | 160700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 276 | 20230905 | 160600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 277 | 20230905 | 160500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 278 | 20230905 | 160400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 279 | 20230905 | 160300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 280 | 20230905 | 160200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 281 | 20230905 | 160100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 282 | 20230905 | 160000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 283 | 20230905 | 155900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 284 | 20230905 | 155800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 285 | 20230905 | 155700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 286 | 20230905 | 155600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 287 | 20230905 | 155500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 288 | 20230905 | 155400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 289 | 20230905 | 155300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 290 | 20230905 | 155200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 291 | 20230905 | 155100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 292 | 20230905 | 155000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 293 | 20230905 | 154900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 294 | 20230905 | 154800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 295 | 20230905 | 154700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 296 | 20230905 | 154600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 297 | 20230905 | 154500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 298 | 20230905 | 154400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 299 | 20230905 | 154300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 300 | 20230905 | 154200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 301 | 20230905 | 154100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 302 | 20230905 | 154000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 303 | 20230905 | 153900 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 304 | 20230905 | 153800 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 305 | 20230905 | 153700 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 306 | 20230905 | 153600 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 307 | 20230905 | 153500 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 308 | 20230905 | 153400 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 309 | 20230905 | 153300 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 310 | 20230905 | 153200 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 311 | 20230905 | 153100 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 312 | 20230905 | 153000 | 450944519800 | 231000 | 231000 | 231000 | 231000 | 4487 |
| 313 | 20230905 | 152900 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 314 | 20230905 | 152800 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 315 | 20230905 | 152700 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 316 | 20230905 | 152600 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 317 | 20230905 | 152500 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 318 | 20230905 | 152400 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 319 | 20230905 | 152300 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 320 | 20230905 | 152200 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 321 | 20230905 | 152100 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 322 | 20230905 | 152000 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 0 |
| 323 | 20230905 | 151900 | 449908022800 | 231000 | 231000 | 231000 | 231000 | 1554 |
| 324 | 20230905 | 151800 | 449549048800 | 231000 | 231000 | 231000 | 231000 | 2779 |
| 325 | 20230905 | 151700 | 448907099800 | 231000 | 231000 | 231000 | 231000 | 367 |
| 326 | 20230905 | 151600 | 448822322800 | 231000 | 231000 | 231000 | 231000 | 1962 |
| 327 | 20230905 | 151500 | 448369100800 | 231000 | 231000 | 231000 | 231000 | 749 |
| 328 | 20230905 | 151400 | 448196081800 | 231000 | 231000 | 231000 | 231000 | 421 |
| 329 | 20230905 | 151300 | 448098830800 | 231000 | 231000 | 231000 | 231000 | 116 |
| 330 | 20230905 | 151200 | 448072034800 | 231000 | 231000 | 231000 | 231000 | 376 |
| 331 | 20230905 | 151100 | 447985178800 | 231000 | 231000 | 231000 | 231000 | 317 |
| 332 | 20230905 | 151000 | 447911951800 | 231000 | 231000 | 231000 | 231000 | 280 |
| 333 | 20230905 | 150900 | 447847271800 | 231000 | 231000 | 231000 | 231000 | 1200 |
| 334 | 20230905 | 150800 | 447570071800 | 231000 | 231000 | 231000 | 231000 | 372 |
| 335 | 20230905 | 150700 | 447484139800 | 231000 | 231000 | 231000 | 231000 | 181 |
| 336 | 20230905 | 150600 | 447442328800 | 231000 | 231000 | 231000 | 231000 | 187 |
| 337 | 20230905 | 150500 | 447399131800 | 231000 | 231000 | 231000 | 231000 | 275 |
| 338 | 20230905 | 150400 | 447335606800 | 231000 | 231000 | 231000 | 231000 | 110 |
| 339 | 20230905 | 150300 | 447310196800 | 231000 | 231000 | 231000 | 231000 | 259 |
| 340 | 20230905 | 150200 | 447250367800 | 231000 | 231000 | 231000 | 231000 | 219 |
| 341 | 20230905 | 150100 | 447199778800 | 231000 | 231000 | 231000 | 231000 | 215 |
| 342 | 20230905 | 150000 | 447150113800 | 231000 | 231000 | 231000 | 231000 | 1233 |
| 343 | 20230905 | 145900 | 446865290800 | 231000 | 231000 | 231000 | 231000 | 75 |
| 344 | 20230905 | 145800 | 446847965800 | 231000 | 231000 | 231000 | 231000 | 131 |
| 345 | 20230905 | 145700 | 446817704800 | 231000 | 231000 | 231000 | 231000 | 502 |
| 346 | 20230905 | 145600 | 446701742800 | 231000 | 231000 | 231000 | 231000 | 383 |
| 347 | 20230905 | 145500 | 446613269800 | 231000 | 231000 | 231000 | 231000 | 121 |
| 348 | 20230905 | 145400 | 446585318800 | 231000 | 231000 | 231000 | 231000 | 752 |
| 349 | 20230905 | 145300 | 446411606800 | 231000 | 231000 | 231000 | 231000 | 2066 |
| 350 | 20230905 | 145200 | 445934360800 | 231000 | 231000 | 231000 | 231000 | 162 |
| 351 | 20230905 | 145100 | 445896938800 | 231000 | 231000 | 231000 | 231000 | 110 |
| 352 | 20230905 | 145000 | 445871528800 | 231000 | 231000 | 231000 | 231000 | 260 |
| 353 | 20230905 | 144900 | 445811468800 | 231000 | 231000 | 231000 | 231000 | 143 |
| 354 | 20230905 | 144800 | 445778435800 | 231000 | 231000 | 231000 | 231000 | 741 |
| 355 | 20230905 | 144700 | 445607264800 | 231000 | 231000 | 231000 | 231000 | 157 |
| 356 | 20230905 | 144600 | 445570997800 | 231000 | 231000 | 231000 | 231000 | 304 |
| 357 | 20230905 | 144500 | 445500773800 | 231000 | 231000 | 231000 | 231000 | 104 |
| 358 | 20230905 | 144400 | 445476749800 | 231000 | 231000 | 231000 | 231000 | 263 |
| 359 | 20230905 | 144300 | 445415996800 | 231000 | 231000 | 231000 | 231000 | 226 |
| 360 | 20230905 | 144200 | 445363790800 | 231000 | 231000 | 231000 | 231000 | 95 |
| 361 | 20230905 | 144100 | 445341845800 | 231000 | 231000 | 231000 | 231000 | 306 |
| 362 | 20230905 | 144000 | 445271159800 | 231000 | 231000 | 231000 | 231000 | 187 |
| 363 | 20230905 | 143900 | 445227962800 | 231000 | 231000 | 231000 | 231000 | 704 |
| 364 | 20230905 | 143800 | 445065338800 | 231000 | 231000 | 231000 | 231000 | 455 |
| 365 | 20230905 | 143700 | 444960233800 | 231000 | 231000 | 231000 | 231000 | 165 |
| 366 | 20230905 | 143600 | 444922118800 | 231000 | 231000 | 231000 | 231000 | 496 |
| 367 | 20230905 | 143500 | 444807542800 | 231000 | 231000 | 231000 | 231000 | 944 |
| 368 | 20230905 | 143400 | 444589478800 | 231000 | 231000 | 231000 | 231000 | 217 |
| 369 | 20230905 | 143300 | 444539351800 | 231000 | 231000 | 231000 | 231000 | 680 |
| 370 | 20230905 | 143200 | 444382271800 | 231000 | 231000 | 231000 | 231000 | 865 |
| 371 | 20230905 | 143100 | 444182456800 | 231000 | 231000 | 231000 | 231000 | 603 |
| 372 | 20230905 | 143000 | 444043163800 | 231000 | 231000 | 231000 | 231000 | 297 |
| 373 | 20230905 | 142900 | 443974556800 | 231000 | 231000 | 231000 | 231000 | 432 |
| 374 | 20230905 | 142800 | 443874764800 | 231000 | 231000 | 231000 | 231000 | 284 |
| 375 | 20230905 | 142700 | 443809160800 | 231000 | 231000 | 231000 | 231000 | 300 |
| 376 | 20230905 | 142600 | 443739860800 | 231000 | 231000 | 231000 | 231000 | 425 |
| 377 | 20230905 | 142500 | 443641685800 | 231000 | 231000 | 231000 | 231000 | 363 |
| 378 | 20230905 | 142400 | 443557832800 | 231000 | 231000 | 231000 | 231000 | 328 |
| 379 | 20230905 | 142300 | 443482064800 | 231000 | 231000 | 231000 | 231000 | 190 |
| 380 | 20230905 | 142200 | 443438174800 | 231000 | 231000 | 231000 | 231000 | 942 |
| 381 | 20230905 | 142100 | 443220572800 | 231000 | 231000 | 231000 | 231000 | 306 |
| 382 | 20230905 | 142000 | 443149886800 | 231000 | 231000 | 231000 | 231000 | 1652 |
| 383 | 20230905 | 141900 | 442768274800 | 231000 | 231000 | 231000 | 231000 | 1802 |
| 384 | 20230905 | 141800 | 442352012800 | 231000 | 231000 | 231000 | 231000 | 312 |
| 385 | 20230905 | 141700 | 442279940800 | 231000 | 231000 | 231000 | 231000 | 1667 |
| 386 | 20230905 | 141600 | 441894863800 | 231000 | 231000 | 231000 | 231000 | 1537 |
| 387 | 20230905 | 141500 | 441539816800 | 231000 | 231000 | 231000 | 231000 | 1100 |
| 388 | 20230905 | 141400 | 441285716800 | 231000 | 231000 | 231000 | 231000 | 824 |
| 389 | 20230905 | 141300 | 441095372800 | 231000 | 231000 | 231000 | 231000 | 520 |
| 390 | 20230905 | 141200 | 440975252800 | 231000 | 231000 | 231000 | 231000 | 424 |
| 391 | 20230905 | 141100 | 440877308800 | 231000 | 231000 | 231000 | 231000 | 1152 |
| 392 | 20230905 | 141000 | 440611196800 | 231000 | 231000 | 231000 | 231000 | 1529 |
| 393 | 20230905 | 140900 | 440257997800 | 231000 | 231000 | 231000 | 231000 | 1393 |
| 394 | 20230905 | 140800 | 439936214800 | 231000 | 231000 | 231000 | 231000 | 2428 |
| 395 | 20230905 | 140700 | 439375346800 | 231000 | 231000 | 231000 | 231000 | 3137 |
| 396 | 20230905 | 140600 | 438650699800 | 231000 | 229500 | 231000 | 229000 | 117366 |
| 397 | 20230905 | 140500 | 411567286300 | 230000 | 227500 | 230000 | 227500 | 23411 |
| 398 | 20230905 | 140400 | 406204104800 | 227500 | 227000 | 228000 | 227000 | 2134 |
| 399 | 20230905 | 140300 | 405718771300 | 227500 | 227000 | 227500 | 226500 | 1171 |
| 400 | 20230905 | 140200 | 405452565300 | 227000 | 226500 | 227500 | 226500 | 2173 |
| 401 | 20230905 | 140100 | 404958857800 | 227000 | 226500 | 227000 | 226500 | 933 |
| 402 | 20230905 | 140000 | 404747298300 | 226500 | 226000 | 227000 | 226000 | 1182 |
| 403 | 20230905 | 135900 | 404479626300 | 226000 | 226000 | 226500 | 225500 | 2873 |
| 404 | 20230905 | 135800 | 403830631300 | 226000 | 226500 | 227000 | 226000 | 478 |
| 405 | 20230905 | 135700 | 403722466800 | 226500 | 226500 | 227000 | 226000 | 1999 |
| 406 | 20230905 | 135600 | 403270519300 | 226000 | 227500 | 228000 | 226000 | 3543 |
| 407 | 20230905 | 135500 | 402466543300 | 227500 | 228000 | 228000 | 227500 | 744 |
| 408 | 20230905 | 135400 | 402297203800 | 228000 | 227500 | 228000 | 227000 | 2486 |
| 409 | 20230905 | 135300 | 401731339800 | 227500 | 226500 | 227500 | 226500 | 2517 |
| 410 | 20230905 | 135200 | 401159679300 | 226500 | 227000 | 227000 | 226500 | 372 |
| 411 | 20230905 | 135100 | 401075406300 | 226500 | 226500 | 227000 | 226500 | 358 |
| 412 | 20230905 | 135000 | 400994248300 | 227000 | 227000 | 227500 | 226500 | 747 |
| 413 | 20230905 | 134900 | 400824707300 | 227000 | 227000 | 227500 | 226500 | 849 |
| 414 | 20230905 | 134800 | 400631984800 | 226500 | 227500 | 227500 | 226500 | 1077 |
| 415 | 20230905 | 134700 | 400387624300 | 227500 | 227500 | 227500 | 227000 | 374 |
| 416 | 20230905 | 134600 | 400302694300 | 227000 | 226500 | 227500 | 226000 | 2984 |
| 417 | 20230905 | 134500 | 399626122800 | 226000 | 226000 | 226500 | 226000 | 1171 |
| 418 | 20230905 | 134400 | 399361346300 | 226000 | 227000 | 227000 | 226000 | 1536 |
| 419 | 20230905 | 134300 | 399013455800 | 226500 | 227000 | 227000 | 226500 | 257 |
| 420 | 20230905 | 134200 | 398955189800 | 227000 | 227000 | 227000 | 226500 | 679 |
| 421 | 20230905 | 134100 | 398801249300 | 227000 | 226500 | 227000 | 226500 | 650 |
| 422 | 20230905 | 134000 | 398653928800 | 226500 | 225500 | 227000 | 225500 | 1086 |
| 423 | 20230905 | 133900 | 398408217800 | 226000 | 226500 | 227000 | 225500 | 3246 |
| 424 | 20230905 | 133800 | 397673849300 | 226500 | 227500 | 228000 | 226000 | 4597 |
| 425 | 20230905 | 133700 | 396631679800 | 227500 | 228000 | 228500 | 227500 | 1308 |
| 426 | 20230905 | 133600 | 396333793300 | 228500 | 228000 | 228500 | 228000 | 1477 |
| 427 | 20230905 | 133500 | 395996948300 | 228500 | 228000 | 228500 | 228000 | 1759 |
| 428 | 20230905 | 133400 | 395595340800 | 228500 | 229000 | 229000 | 228000 | 1706 |
| 429 | 20230905 | 133300 | 395205436800 | 229000 | 229000 | 229500 | 228500 | 1687 |
| 430 | 20230905 | 133200 | 394818984300 | 229000 | 228500 | 229000 | 228500 | 3531 |
| 431 | 20230905 | 133100 | 394010527800 | 229000 | 228500 | 229000 | 228000 | 743 |
| 432 | 20230905 | 133000 | 393840695800 | 228500 | 228500 | 229000 | 228500 | 1611 |
| 433 | 20230905 | 132900 | 393472530300 | 229000 | 228500 | 229000 | 228000 | 1685 |
| 434 | 20230905 | 132800 | 393087458800 | 228500 | 228500 | 229000 | 228500 | 1486 |
| 435 | 20230905 | 132700 | 392747732800 | 228500 | 229500 | 229500 | 228500 | 3866 |
| 436 | 20230905 | 132600 | 391862921300 | 229000 | 229000 | 229500 | 228500 | 1905 |
| 437 | 20230905 | 132500 | 391426510800 | 229000 | 228500 | 229000 | 228000 | 2196 |
| 438 | 20230905 | 132400 | 390923931800 | 228500 | 229000 | 229000 | 228000 | 2627 |
| 439 | 20230905 | 132300 | 390323870300 | 229000 | 229500 | 229500 | 228500 | 5711 |
| 440 | 20230905 | 132200 | 389015275800 | 229500 | 227500 | 229500 | 227500 | 9377 |
| 441 | 20230905 | 132100 | 386870837800 | 228000 | 227500 | 228000 | 227500 | 614 |
| 442 | 20230905 | 132000 | 386731045300 | 228000 | 228000 | 228500 | 227500 | 2057 |
| 443 | 20230905 | 131900 | 386261924300 | 228500 | 229000 | 229000 | 228000 | 1532 |
| 444 | 20230905 | 131800 | 385911985800 | 229000 | 229000 | 229000 | 228000 | 3403 |
| 445 | 20230905 | 131700 | 385134260800 | 228500 | 228000 | 229000 | 227500 | 4477 |
| 446 | 20230905 | 131600 | 384112273800 | 228000 | 227000 | 228000 | 227000 | 2617 |
| 447 | 20230905 | 131500 | 383516508300 | 227000 | 227000 | 227000 | 226500 | 1665 |
| 448 | 20230905 | 131400 | 383138658800 | 227000 | 226500 | 227000 | 226000 | 1757 |
| 449 | 20230905 | 131300 | 382740245300 | 226000 | 226500 | 227500 | 226000 | 4710 |
| 450 | 20230905 | 131200 | 381672105800 | 226500 | 225000 | 227000 | 224500 | 5772 |
| 451 | 20230905 | 131100 | 380368788800 | 224500 | 224000 | 225000 | 223000 | 2837 |
| 452 | 20230905 | 131000 | 379732693800 | 223000 | 224000 | 224500 | 223000 | 4315 |
| 453 | 20230905 | 130900 | 378768465300 | 224000 | 225000 | 225000 | 224000 | 1569 |
| 454 | 20230905 | 130800 | 378416588300 | 224500 | 224500 | 225000 | 222500 | 6799 |
| 455 | 20230905 | 130700 | 376895444800 | 224500 | 225000 | 225500 | 224500 | 1780 |
| 456 | 20230905 | 130600 | 376495015300 | 225000 | 224500 | 225500 | 224500 | 3144 |
| 457 | 20230905 | 130500 | 375788020800 | 224500 | 224500 | 225000 | 223500 | 4894 |
| 458 | 20230905 | 130400 | 374691216800 | 224500 | 225000 | 225500 | 224000 | 6387 |
| 459 | 20230905 | 130300 | 373256895300 | 225000 | 225500 | 226000 | 225000 | 2073 |
| 460 | 20230905 | 130200 | 372789657300 | 226000 | 226000 | 226500 | 225500 | 2003 |
| 461 | 20230905 | 130100 | 372337089800 | 226000 | 226500 | 226500 | 226000 | 655 |
| 462 | 20230905 | 130000 | 372188931800 | 226000 | 226000 | 226500 | 226000 | 708 |
| 463 | 20230905 | 125900 | 372028872800 | 226000 | 226000 | 226500 | 225500 | 741 |
| 464 | 20230905 | 125800 | 371861427300 | 226000 | 226000 | 226500 | 225500 | 1736 |
| 465 | 20230905 | 125700 | 371469135800 | 226000 | 226000 | 226500 | 226000 | 1035 |
| 466 | 20230905 | 125600 | 371235205800 | 226000 | 226000 | 226500 | 226000 | 840 |
| 467 | 20230905 | 125500 | 371045227800 | 226500 | 226500 | 227000 | 226000 | 1877 |
| 468 | 20230905 | 125400 | 370620363300 | 226500 | 226500 | 227000 | 226500 | 500 |
| 469 | 20230905 | 125300 | 370507103300 | 227000 | 227000 | 227000 | 226500 | 2061 |
| 470 | 20230905 | 125200 | 370039598800 | 226500 | 226500 | 227000 | 226000 | 2042 |
| 471 | 20230905 | 125100 | 369577301300 | 226500 | 225500 | 226500 | 225000 | 2138 |
| 472 | 20230905 | 125000 | 369094157800 | 225500 | 225500 | 226000 | 225000 | 2614 |
| 473 | 20230905 | 124900 | 368504981800 | 225500 | 226000 | 226500 | 225500 | 1545 |
| 474 | 20230905 | 124800 | 368156200800 | 226000 | 225500 | 226500 | 225500 | 2511 |
| 475 | 20230905 | 124700 | 367589301300 | 225500 | 225500 | 226500 | 225500 | 4287 |
| 476 | 20230905 | 124600 | 366621677300 | 225500 | 226000 | 226500 | 225500 | 1786 |
| 477 | 20230905 | 124500 | 366218032300 | 226000 | 226000 | 226500 | 226000 | 966 |
| 478 | 20230905 | 124400 | 365999570300 | 226500 | 226500 | 227000 | 226000 | 4129 |
| 479 | 20230905 | 124300 | 365064937800 | 226500 | 227000 | 227000 | 226500 | 1109 |
| 480 | 20230905 | 124200 | 364813655300 | 226500 | 227500 | 227500 | 226500 | 2140 |
| 481 | 20230905 | 124100 | 364327932800 | 227000 | 227500 | 228000 | 227000 | 1680 |
| 482 | 20230905 | 124000 | 363945723800 | 227500 | 228500 | 228500 | 227500 | 1498 |
| 483 | 20230905 | 123900 | 363604323800 | 228500 | 228000 | 228500 | 228000 | 773 |
| 484 | 20230905 | 123800 | 363427928300 | 228500 | 227500 | 228500 | 227500 | 2790 |
| 485 | 20230905 | 123700 | 362791823300 | 227500 | 228000 | 228000 | 227500 | 1175 |
| 486 | 20230905 | 123600 | 362524167800 | 227500 | 227000 | 228000 | 226500 | 2664 |
| 487 | 20230905 | 123500 | 361918710800 | 227000 | 226500 | 227000 | 226500 | 766 |
| 488 | 20230905 | 123400 | 361745087300 | 226500 | 226500 | 227000 | 226500 | 1056 |
| 489 | 20230905 | 123300 | 361505839800 | 226500 | 226000 | 227000 | 226000 | 1987 |
| 490 | 20230905 | 123200 | 361055778800 | 226000 | 227000 | 227000 | 226000 | 1255 |
| 491 | 20230905 | 123100 | 360771828300 | 226500 | 227000 | 227000 | 226500 | 1222 |
| 492 | 20230905 | 123000 | 360494933300 | 227000 | 227500 | 227500 | 226500 | 1909 |
| 493 | 20230905 | 122900 | 360061568300 | 227000 | 226000 | 227500 | 226000 | 3211 |
| 494 | 20230905 | 122800 | 359333696800 | 226000 | 226000 | 226500 | 226000 | 2778 |
| 495 | 20230905 | 122700 | 358705758300 | 226000 | 226500 | 227000 | 225500 | 5035 |
| 496 | 20230905 | 122600 | 357566946300 | 226500 | 227500 | 227500 | 226500 | 4064 |
| 497 | 20230905 | 122500 | 356643935800 | 228000 | 227500 | 228000 | 227500 | 960 |
| 498 | 20230905 | 122400 | 356425394300 | 228000 | 227500 | 228000 | 227500 | 815 |
| 499 | 20230905 | 122300 | 356239792800 | 227000 | 227000 | 228000 | 227000 | 1669 |
| 500 | 20230905 | 122200 | 355860165300 | 227000 | 229000 | 229000 | 227000 | 2985 |
| 501 | 20230905 | 122100 | 355179984800 | 228500 | 229000 | 229500 | 228500 | 1893 |
| 502 | 20230905 | 122000 | 354746678300 | 229000 | 229000 | 229500 | 228500 | 1535 |
| 503 | 20230905 | 121900 | 354395158300 | 229000 | 229000 | 229000 | 228500 | 2639 |
| 504 | 20230905 | 121800 | 353790994800 | 229000 | 228000 | 229000 | 228000 | 2870 |
| 505 | 20230905 | 121700 | 353135187800 | 228000 | 227000 | 228500 | 227000 | 2660 |
| 506 | 20230905 | 121600 | 352529794800 | 227500 | 227500 | 228000 | 227000 | 2446 |
| 507 | 20230905 | 121500 | 351973682300 | 228000 | 228500 | 228500 | 227500 | 3694 |
| 508 | 20230905 | 121400 | 351131494800 | 228000 | 228000 | 228500 | 228000 | 2268 |
| 509 | 20230905 | 121300 | 350613919800 | 228000 | 229000 | 229000 | 228000 | 2490 |
| 510 | 20230905 | 121200 | 350044833800 | 228500 | 229500 | 229500 | 228500 | 3844 |
| 511 | 20230905 | 121100 | 349165519300 | 229500 | 229000 | 230000 | 228500 | 18164 |
| 512 | 20230905 | 121000 | 344995864800 | 229000 | 228000 | 229000 | 228000 | 6468 |
| 513 | 20230905 | 120900 | 343517843800 | 228000 | 228000 | 228500 | 227500 | 1855 |
| 514 | 20230905 | 120800 | 343094655800 | 228000 | 228000 | 228000 | 227500 | 2616 |
| 515 | 20230905 | 120700 | 342498412300 | 228000 | 228000 | 228000 | 227500 | 1755 |
| 516 | 20230905 | 120600 | 342098532800 | 228000 | 227500 | 228000 | 227000 | 2523 |
| 517 | 20230905 | 120500 | 341524641800 | 227000 | 227000 | 227500 | 226500 | 2039 |
| 518 | 20230905 | 120400 | 341061949300 | 226500 | 228000 | 228000 | 226500 | 4632 |
| 519 | 20230905 | 120300 | 340009225800 | 228000 | 226000 | 228000 | 226000 | 6129 |
| 520 | 20230905 | 120200 | 338615671800 | 226000 | 226000 | 226500 | 225500 | 1779 |
| 521 | 20230905 | 120100 | 338213767800 | 226000 | 226000 | 226500 | 225500 | 2096 |
| 522 | 20230905 | 120000 | 337740043300 | 226500 | 225500 | 226500 | 225000 | 3755 |
| 523 | 20230905 | 115900 | 336892864800 | 226000 | 227000 | 227500 | 225500 | 2639 |
| 524 | 20230905 | 115800 | 336294980800 | 227000 | 227500 | 228000 | 227000 | 3871 |
| 525 | 20230905 | 115700 | 335413838800 | 228000 | 226500 | 228000 | 226500 | 3556 |
| 526 | 20230905 | 115600 | 334606441300 | 227000 | 227000 | 227000 | 226000 | 4679 |
| 527 | 20230905 | 115500 | 333547945800 | 226500 | 227000 | 227000 | 226500 | 1515 |
| 528 | 20230905 | 115400 | 333204339800 | 227000 | 227000 | 227000 | 226500 | 1808 |
| 529 | 20230905 | 115300 | 332794323300 | 227000 | 227500 | 228000 | 226500 | 6566 |
| 530 | 20230905 | 115200 | 331301095800 | 227500 | 226000 | 229000 | 225500 | 32718 |
| 531 | 20230905 | 115100 | 323854560800 | 225500 | 225000 | 226500 | 224500 | 13501 |
| 532 | 20230905 | 115000 | 320812950300 | 224500 | 222500 | 225000 | 222500 | 14357 |
| 533 | 20230905 | 114900 | 317595873800 | 223000 | 223000 | 223500 | 222500 | 685 |
| 534 | 20230905 | 114800 | 317443221800 | 223000 | 223500 | 223500 | 222500 | 2016 |
| 535 | 20230905 | 114700 | 316993327800 | 223000 | 221000 | 223500 | 221000 | 3541 |
| 536 | 20230905 | 114600 | 316204753300 | 221000 | 221000 | 221500 | 220000 | 3465 |
| 537 | 20230905 | 114500 | 315440537300 | 221000 | 221500 | 222000 | 221000 | 1384 |
| 538 | 20230905 | 114400 | 315133993800 | 221500 | 221000 | 222000 | 221000 | 1657 |
| 539 | 20230905 | 114300 | 314767098300 | 221000 | 222500 | 222500 | 220500 | 3689 |
| 540 | 20230905 | 114200 | 313950036300 | 223000 | 222500 | 223000 | 222500 | 1668 |
| 541 | 20230905 | 114100 | 313578714800 | 222500 | 223000 | 223500 | 222500 | 2414 |
| 542 | 20230905 | 114000 | 313040857800 | 223500 | 223000 | 223500 | 222500 | 2550 |
| 543 | 20230905 | 113900 | 312472093300 | 223000 | 224000 | 224000 | 223000 | 2841 |
| 544 | 20230905 | 113800 | 311837610300 | 223500 | 224000 | 224000 | 223500 | 1947 |
| 545 | 20230905 | 113700 | 311401841800 | 224000 | 223500 | 224000 | 223000 | 3039 |
| 546 | 20230905 | 113600 | 310722302800 | 223000 | 223500 | 223500 | 223000 | 1623 |
| 547 | 20230905 | 113500 | 310360263300 | 223500 | 223000 | 224000 | 223000 | 3885 |
| 548 | 20230905 | 113400 | 309492024800 | 223500 | 222500 | 223500 | 222000 | 8615 |
| 549 | 20230905 | 113300 | 307570897800 | 222500 | 222500 | 222500 | 222000 | 2105 |
| 550 | 20230905 | 113200 | 307102977300 | 222500 | 222000 | 223000 | 221500 | 3103 |
| 551 | 20230905 | 113100 | 306413054300 | 222000 | 220000 | 222000 | 219500 | 4760 |
| 552 | 20230905 | 113000 | 305363023800 | 220000 | 220500 | 221000 | 220000 | 1707 |
| 553 | 20230905 | 112900 | 304986696300 | 220500 | 220500 | 221000 | 220000 | 4352 |
| 554 | 20230905 | 112800 | 304026065800 | 220500 | 221000 | 221000 | 220500 | 2237 |
| 555 | 20230905 | 112700 | 303532383300 | 221000 | 220500 | 221000 | 220500 | 3533 |
| 556 | 20230905 | 112600 | 302752275300 | 221000 | 222000 | 222000 | 220500 | 2785 |
| 557 | 20230905 | 112500 | 302137094300 | 222000 | 222000 | 223000 | 221500 | 8676 |
| 558 | 20230905 | 112400 | 300208464300 | 222000 | 221000 | 222000 | 220500 | 4791 |
| 559 | 20230905 | 112300 | 299147731800 | 221000 | 219500 | 221500 | 219500 | 4584 |
| 560 | 20230905 | 112200 | 298137329800 | 219500 | 220500 | 221500 | 219500 | 5107 |
| 561 | 20230905 | 112100 | 297010714800 | 220500 | 218000 | 221500 | 218000 | 13185 |
| 562 | 20230905 | 112000 | 294109882800 | 218000 | 218000 | 218500 | 217500 | 2768 |
| 563 | 20230905 | 111900 | 293506547300 | 218000 | 219000 | 219500 | 218000 | 2692 |
| 564 | 20230905 | 111800 | 292918482300 | 219500 | 218000 | 219500 | 217500 | 5946 |
| 565 | 20230905 | 111700 | 291618679300 | 218000 | 218500 | 219000 | 218000 | 3495 |
| 566 | 20230905 | 111600 | 290855913800 | 218000 | 218500 | 219000 | 217500 | 5487 |
| 567 | 20230905 | 111500 | 289658940800 | 219000 | 219500 | 219500 | 218500 | 2901 |
| 568 | 20230905 | 111400 | 289023633300 | 218500 | 218500 | 219500 | 217000 | 8723 |
| 569 | 20230905 | 111300 | 287120754800 | 217500 | 219500 | 220000 | 217000 | 14284 |
| 570 | 20230905 | 111200 | 284004806300 | 219500 | 221000 | 221000 | 219500 | 2310 |
| 571 | 20230905 | 111100 | 283495970800 | 220500 | 219500 | 221000 | 219500 | 3533 |
| 572 | 20230905 | 111000 | 282717988800 | 219500 | 219500 | 220500 | 219000 | 4829 |
| 573 | 20230905 | 110900 | 281656552800 | 219000 | 221500 | 222000 | 219000 | 4999 |
| 574 | 20230905 | 110800 | 280554298800 | 222000 | 220000 | 222000 | 219000 | 11955 |
| 575 | 20230905 | 110700 | 277914749800 | 219500 | 219500 | 220500 | 218500 | 10233 |
| 576 | 20230905 | 110600 | 275670766300 | 219500 | 220500 | 221000 | 219500 | 12346 |
| 577 | 20230905 | 110500 | 272954428300 | 220500 | 221500 | 222500 | 220500 | 6533 |
| 578 | 20230905 | 110400 | 271509901300 | 221500 | 222000 | 223000 | 221000 | 6984 |
| 579 | 20230905 | 110300 | 269957940800 | 222500 | 220500 | 222500 | 220500 | 8430 |
| 580 | 20230905 | 110200 | 268090381800 | 220500 | 223000 | 223500 | 220000 | 9873 |
| 581 | 20230905 | 110100 | 265902930800 | 223000 | 223500 | 223500 | 222500 | 4220 |
| 582 | 20230905 | 110000 | 264962119800 | 223500 | 224000 | 225500 | 223000 | 4083 |
| 583 | 20230905 | 105900 | 264046727300 | 224000 | 225000 | 226000 | 223500 | 9743 |
| 584 | 20230905 | 105800 | 261850637300 | 225000 | 221500 | 225000 | 221500 | 17052 |
| 585 | 20230905 | 105700 | 258044515800 | 222000 | 222000 | 223000 | 221500 | 5144 |
| 586 | 20230905 | 105600 | 256902233300 | 222000 | 222500 | 223000 | 221500 | 12102 |
| 587 | 20230905 | 105500 | 254214483300 | 222500 | 224000 | 224000 | 222000 | 11608 |
| 588 | 20230905 | 105400 | 251627060300 | 223500 | 223500 | 224500 | 223500 | 5704 |
| 589 | 20230905 | 105300 | 250349674300 | 223500 | 224500 | 225000 | 222500 | 11567 |
| 590 | 20230905 | 105200 | 247760088300 | 224500 | 226500 | 227000 | 224000 | 9485 |
| 591 | 20230905 | 105100 | 245621616300 | 226000 | 223000 | 226500 | 222500 | 11254 |
| 592 | 20230905 | 105000 | 243093168300 | 223000 | 225500 | 226000 | 222000 | 18743 |
| 593 | 20230905 | 104900 | 238905018300 | 225000 | 227000 | 227500 | 224500 | 20612 |
| 594 | 20230905 | 104800 | 234237883300 | 227000 | 222500 | 227500 | 222000 | 29079 |
| 595 | 20230905 | 104700 | 227693782300 | 222500 | 219500 | 223500 | 219000 | 32694 |
| 596 | 20230905 | 104600 | 220462516300 | 219500 | 216500 | 219500 | 216000 | 16551 |
| 597 | 20230905 | 104500 | 216860967300 | 217000 | 218000 | 218500 | 216500 | 9844 |
| 598 | 20230905 | 104400 | 214720012800 | 218000 | 216500 | 218500 | 216000 | 16063 |
| 599 | 20230905 | 104300 | 211233956800 | 216000 | 217000 | 218500 | 216000 | 19839 |
| 600 | 20230905 | 104200 | 206923451800 | 217500 | 218500 | 218500 | 216500 | 13645 |
| 601 | 20230905 | 104100 | 203944499300 | 218500 | 218500 | 218500 | 218500 | 0 |
| 602 | 20230905 | 104000 | 203944499300 | 218500 | 210000 | 218500 | 209500 | 44542 |
| 603 | 20230905 | 103900 | 194383500800 | 210000 | 210500 | 210500 | 209500 | 4592 |
| 604 | 20230905 | 103800 | 193418694800 | 210500 | 211500 | 211500 | 209500 | 8675 |
| 605 | 20230905 | 103700 | 191594049800 | 211000 | 211500 | 212500 | 210500 | 12941 |
| 606 | 20230905 | 103600 | 188858226300 | 211500 | 207500 | 212000 | 207000 | 20720 |
| 607 | 20230905 | 103500 | 184521987800 | 207500 | 207000 | 209500 | 207000 | 12623 |
| 608 | 20230905 | 103400 | 181890154300 | 207000 | 209000 | 210000 | 207000 | 26986 |
| 609 | 20230905 | 103300 | 176271743800 | 209000 | 210500 | 212500 | 209000 | 18582 |
| 610 | 20230905 | 103200 | 172356081800 | 210500 | 210500 | 214500 | 210500 | 17250 |
| 611 | 20230905 | 103100 | 168690623800 | 211000 | 210500 | 213000 | 210500 | 18870 |
| 612 | 20230905 | 103000 | 164687546300 | 211000 | 214000 | 214500 | 210000 | 27144 |
| 613 | 20230905 | 102900 | 158934345300 | 213500 | 209000 | 214000 | 208500 | 38272 |
| 614 | 20230905 | 102800 | 150865314800 | 209000 | 204500 | 209000 | 204500 | 23155 |
| 615 | 20230905 | 102700 | 146072784300 | 204500 | 206000 | 206000 | 203000 | 15914 |
| 616 | 20230905 | 102600 | 142820988800 | 205500 | 204000 | 206500 | 203000 | 21797 |
| 617 | 20230905 | 102500 | 138349468300 | 203500 | 202500 | 205000 | 202500 | 28727 |
| 618 | 20230905 | 102400 | 132483649800 | 202500 | 202500 | 203500 | 200500 | 14285 |
| 619 | 20230905 | 102300 | 129598214800 | 203000 | 201500 | 204500 | 200000 | 27486 |
| 620 | 20230905 | 102200 | 124030015800 | 202000 | 200500 | 203000 | 199700 | 30119 |
| 621 | 20230905 | 102100 | 117967040400 | 200500 | 198200 | 201000 | 197500 | 41656 |
| 622 | 20230905 | 102000 | 109653266800 | 198100 | 199000 | 199200 | 197700 | 21827 |
| 623 | 20230905 | 101900 | 105314952300 | 199200 | 199200 | 199200 | 199200 | 0 |
| 624 | 20230905 | 101800 | 105314952300 | 199200 | 199200 | 199200 | 199200 | 0 |
| 625 | 20230905 | 101700 | 105314952300 | 199200 | 197700 | 199200 | 196700 | 27289 |
| 626 | 20230905 | 101600 | 99906667800 | 197700 | 196600 | 197900 | 196200 | 13288 |
| 627 | 20230905 | 101500 | 97290395100 | 196800 | 194000 | 197200 | 193800 | 20489 |
| 628 | 20230905 | 101400 | 93272749700 | 194000 | 195500 | 195600 | 193100 | 14571 |
| 629 | 20230905 | 101300 | 90441485800 | 195500 | 194200 | 195600 | 194100 | 21989 |
| 630 | 20230905 | 101200 | 86155763100 | 194100 | 192700 | 194300 | 192600 | 18189 |
| 631 | 20230905 | 101100 | 82638301500 | 192700 | 192600 | 192800 | 192500 | 6796 |
| 632 | 20230905 | 101000 | 81328799700 | 192700 | 191900 | 192800 | 191400 | 7917 |
| 633 | 20230905 | 100900 | 79807931300 | 191900 | 190700 | 192500 | 190600 | 16174 |
| 634 | 20230905 | 100800 | 76710124000 | 190700 | 190900 | 191000 | 190300 | 8009 |
| 635 | 20230905 | 100700 | 75181702200 | 190900 | 189900 | 190900 | 189800 | 18344 |
| 636 | 20230905 | 100600 | 71693418900 | 189900 | 189300 | 190000 | 189100 | 7147 |
| 637 | 20230905 | 100500 | 70336511000 | 189400 | 189700 | 189700 | 189100 | 1937 |
| 638 | 20230905 | 100400 | 69969772800 | 189400 | 189100 | 189900 | 188900 | 2390 |
| 639 | 20230905 | 100300 | 69517110600 | 189400 | 189800 | 189900 | 188900 | 2682 |
| 640 | 20230905 | 100200 | 69009297000 | 189900 | 189800 | 190000 | 189500 | 4829 |
| 641 | 20230905 | 100100 | 68092190800 | 189800 | 189500 | 190000 | 189000 | 5896 |
| 642 | 20230905 | 100000 | 66973510400 | 189500 | 188300 | 189500 | 188100 | 5688 |
| 643 | 20230905 | 095900 | 65899458300 | 188300 | 188300 | 188300 | 188100 | 1272 |
| 644 | 20230905 | 095800 | 65660025800 | 188300 | 187600 | 188400 | 187500 | 1878 |
| 645 | 20230905 | 095700 | 65307116200 | 187500 | 187600 | 187800 | 187500 | 1622 |
| 646 | 20230905 | 095600 | 65002832100 | 187800 | 187600 | 188000 | 187500 | 1765 |
| 647 | 20230905 | 095500 | 64671434200 | 187600 | 186100 | 187900 | 186100 | 3400 |
| 648 | 20230905 | 095400 | 64035925800 | 186100 | 188000 | 188100 | 186100 | 6702 |
| 649 | 20230905 | 095300 | 62781672700 | 188000 | 188800 | 188800 | 188000 | 2688 |
| 650 | 20230905 | 095200 | 62275531500 | 188800 | 189400 | 189400 | 188100 | 3282 |
| 651 | 20230905 | 095100 | 61656759300 | 188900 | 189800 | 189900 | 188900 | 4317 |
| 652 | 20230905 | 095000 | 60838589600 | 189800 | 189400 | 189800 | 189300 | 4261 |
| 653 | 20230905 | 094900 | 60030582000 | 189700 | 189000 | 190000 | 189000 | 5544 |
| 654 | 20230905 | 094800 | 58979181500 | 189000 | 188300 | 189000 | 188000 | 3474 |
| 655 | 20230905 | 094700 | 58325069800 | 188200 | 189300 | 189400 | 188200 | 4822 |
| 656 | 20230905 | 094600 | 57415265500 | 189300 | 189900 | 190000 | 189100 | 7851 |
| 657 | 20230905 | 094500 | 55926085200 | 190000 | 189900 | 190000 | 189700 | 8036 |
| 658 | 20230905 | 094400 | 54399825800 | 189900 | 188800 | 189900 | 188800 | 13030 |
| 659 | 20230905 | 094300 | 51932192000 | 188800 | 187400 | 188800 | 187400 | 8665 |
| 660 | 20230905 | 094200 | 50302078800 | 187400 | 187500 | 187800 | 186800 | 4377 |
| 661 | 20230905 | 094100 | 49482139900 | 187500 | 187800 | 187900 | 187400 | 3309 |
| 662 | 20230905 | 094000 | 48861324600 | 187700 | 187700 | 188300 | 187600 | 4392 |
| 663 | 20230905 | 093900 | 48035941100 | 188300 | 186600 | 188600 | 186600 | 8205 |
| 664 | 20230905 | 093800 | 46492144200 | 187200 | 189000 | 189400 | 186500 | 13195 |
| 665 | 20230905 | 093700 | 44006207500 | 189000 | 188600 | 189300 | 188300 | 13558 |
| 666 | 20230905 | 093600 | 41445310100 | 188700 | 187300 | 188800 | 187200 | 13514 |
| 667 | 20230905 | 093500 | 38904666400 | 187300 | 186200 | 187300 | 186200 | 13327 |
| 668 | 20230905 | 093400 | 36414909200 | 186300 | 186400 | 186500 | 186000 | 7099 |
| 669 | 20230905 | 093300 | 35093029500 | 186400 | 184900 | 186500 | 184800 | 22271 |
| 670 | 20230905 | 093200 | 30962247000 | 185000 | 184600 | 185000 | 184200 | 6349 |
| 671 | 20230905 | 093100 | 29788731600 | 184600 | 184900 | 185000 | 184500 | 3192 |
| 672 | 20230905 | 093000 | 29198662700 | 184800 | 183900 | 184900 | 183900 | 8652 |
| 673 | 20230905 | 092900 | 27602103800 | 183900 | 183800 | 184000 | 183700 | 1472 |
| 674 | 20230905 | 092800 | 27331414200 | 183900 | 184000 | 184100 | 183800 | 1602 |
| 675 | 20230905 | 092700 | 27036703300 | 183900 | 183800 | 184100 | 183500 | 2877 |
| 676 | 20230905 | 092600 | 26507683100 | 183700 | 184200 | 184300 | 183500 | 4146 |
| 677 | 20230905 | 092500 | 25744937100 | 184200 | 184500 | 184900 | 183900 | 3368 |
| 678 | 20230905 | 092400 | 25124149100 | 184500 | 184800 | 185000 | 183700 | 6764 |
| 679 | 20230905 | 092300 | 23875106800 | 184800 | 184800 | 184900 | 183700 | 8178 |
| 680 | 20230905 | 092200 | 22366350100 | 184900 | 182900 | 184900 | 182900 | 24273 |
| 681 | 20230905 | 092100 | 17905173100 | 182600 | 182300 | 182900 | 182000 | 7121 |
| 682 | 20230905 | 092000 | 16605608800 | 182400 | 181300 | 182500 | 181300 | 5401 |
| 683 | 20230905 | 091900 | 15623135000 | 181100 | 180700 | 181300 | 180500 | 2794 |
| 684 | 20230905 | 091800 | 15117285600 | 180700 | 180300 | 180900 | 180300 | 2361 |
| 685 | 20230905 | 091700 | 14690809000 | 180000 | 179500 | 180400 | 179400 | 2251 |
| 686 | 20230905 | 091600 | 14285873700 | 179400 | 180100 | 180200 | 179400 | 3096 |
| 687 | 20230905 | 091500 | 13729166500 | 180100 | 180400 | 180400 | 180000 | 3719 |
| 688 | 20230905 | 091400 | 13059133900 | 180400 | 180700 | 181100 | 180300 | 2421 |
| 689 | 20230905 | 091300 | 12621596200 | 180900 | 180400 | 181000 | 180200 | 3193 |
| 690 | 20230905 | 091200 | 12045180300 | 180400 | 180800 | 180900 | 180400 | 2292 |
| 691 | 20230905 | 091100 | 11631419000 | 180900 | 181500 | 181500 | 180500 | 4261 |
| 692 | 20230905 | 091000 | 10860388700 | 181400 | 181400 | 181600 | 181000 | 2301 |
| 693 | 20230905 | 090900 | 10442940800 | 181500 | 181000 | 181500 | 180600 | 3192 |
| 694 | 20230905 | 090800 | 9865043300 | 180900 | 181600 | 181700 | 180100 | 4600 |
| 695 | 20230905 | 090700 | 9032608000 | 181700 | 182900 | 182900 | 181600 | 6531 |
| 696 | 20230905 | 090600 | 7841265200 | 182900 | 182100 | 183000 | 182000 | 11984 |
| 697 | 20230905 | 090500 | 5651642300 | 182000 | 180800 | 182000 | 180700 | 7471 |
| 698 | 20230905 | 090400 | 4295344000 | 180800 | 180200 | 180800 | 179800 | 4040 |
| 699 | 20230905 | 090300 | 3567175000 | 179900 | 180400 | 180500 | 179600 | 3040 |
| 700 | 20230905 | 090200 | 3019375600 | 180300 | 179000 | 180500 | 179000 | 3663 |
| 701 | 20230905 | 090100 | 2360825200 | 179100 | 180200 | 180400 | 179000 | 4557 |
| 702 | 20230905 | 090000 | 1541883700 | 180200 | 181100 | 181200 | 179600 | 8528 |