39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 205100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 3 | 20230905 | 205000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230905 | 204900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230905 | 204800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230905 | 204700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230905 | 204600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230905 | 204500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230905 | 204400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230905 | 204300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230905 | 204200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230905 | 204100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230905 | 204000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230905 | 203900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230905 | 203800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230905 | 203700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230905 | 203600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230905 | 203500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230905 | 203400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230905 | 203300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230905 | 203200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230905 | 203100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230905 | 203000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230905 | 202900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230905 | 202800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230905 | 202700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230905 | 202600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230905 | 202500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230905 | 202400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230905 | 202300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230905 | 202200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230905 | 202100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 33 | 20230905 | 202000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230905 | 201900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230905 | 201800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230905 | 201700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230905 | 201600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230905 | 201500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230905 | 201400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230905 | 201300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230905 | 201200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230905 | 201100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230905 | 201000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230905 | 200900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230905 | 200800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230905 | 200700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230905 | 200600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230905 | 200500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230905 | 200400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230905 | 200300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230905 | 200200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230905 | 200100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230905 | 200000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230905 | 195900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230905 | 195800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230905 | 195700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230905 | 195600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230905 | 195500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230905 | 195400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230905 | 195300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230905 | 195200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230905 | 195100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 63 | 20230905 | 195000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230905 | 194900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230905 | 194800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230905 | 194700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230905 | 194600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230905 | 194500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230905 | 194400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230905 | 194300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230905 | 194200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230905 | 194100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230905 | 194000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230905 | 193900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230905 | 193800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230905 | 193700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230905 | 193600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230905 | 193500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230905 | 193400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230905 | 193300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230905 | 193200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230905 | 193100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230905 | 193000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230905 | 192900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230905 | 192800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230905 | 192700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230905 | 192600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230905 | 192500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230905 | 192400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230905 | 192300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230905 | 192200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230905 | 192100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 93 | 20230905 | 192000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230905 | 191900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230905 | 191800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230905 | 191700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230905 | 191600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230905 | 191500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230905 | 191400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230905 | 191300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230905 | 191200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230905 | 191100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230905 | 191000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230905 | 190900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230905 | 190800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230905 | 190700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230905 | 190600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230905 | 190500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230905 | 190400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230905 | 190300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230905 | 190200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230905 | 190100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230905 | 190000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230905 | 185900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230905 | 185800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230905 | 185700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230905 | 185600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230905 | 185500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230905 | 185400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230905 | 185300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230905 | 185200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230905 | 185100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 123 | 20230905 | 185000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230905 | 184900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230905 | 184800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230905 | 184700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230905 | 184600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230905 | 184500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230905 | 184400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230905 | 184300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230905 | 184200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230905 | 184100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230905 | 184000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230905 | 183900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230905 | 183800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230905 | 183700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230905 | 183600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230905 | 183500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230905 | 183400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230905 | 183300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230905 | 183200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230905 | 183100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230905 | 183000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230905 | 182900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230905 | 182800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230905 | 182700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230905 | 182600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230905 | 182500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230905 | 182400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230905 | 182300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230905 | 182200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230905 | 182100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 153 | 20230905 | 182000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230905 | 181900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230905 | 181800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230905 | 181700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230905 | 181600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230905 | 181500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230905 | 181400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230905 | 181300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230905 | 181200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230905 | 181100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230905 | 181000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230905 | 180900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230905 | 180800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230905 | 180700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230905 | 180600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230905 | 180500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230905 | 180400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230905 | 180300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230905 | 180200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230905 | 180100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230905 | 180000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230905 | 175900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230905 | 175800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230905 | 175700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230905 | 175600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230905 | 175500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230905 | 175400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230905 | 175300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230905 | 175200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230905 | 175100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 183 | 20230905 | 175000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230905 | 174900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230905 | 174800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230905 | 174700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230905 | 174600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230905 | 174500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230905 | 174400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230905 | 174300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230905 | 174200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230905 | 174100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230905 | 174000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230905 | 173900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230905 | 173800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230905 | 173700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230905 | 173600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230905 | 173500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230905 | 173400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230905 | 173300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230905 | 173200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230905 | 173100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230905 | 173000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230905 | 172900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230905 | 172800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230905 | 172700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230905 | 172600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230905 | 172500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230905 | 172400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230905 | 172300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230905 | 172200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230905 | 172100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 213 | 20230905 | 172000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230905 | 171900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230905 | 171800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230905 | 171700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230905 | 171600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230905 | 171500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230905 | 171400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230905 | 171300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230905 | 171200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230905 | 171100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230905 | 171000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230905 | 170900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230905 | 170800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230905 | 170700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230905 | 170600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230905 | 170500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230905 | 170400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230905 | 170300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230905 | 170200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230905 | 170100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230905 | 170000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230905 | 165900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230905 | 165800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230905 | 165700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230905 | 165600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230905 | 165500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230905 | 165400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230905 | 165300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20230905 | 165200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20230905 | 165100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 243 | 20230905 | 165000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230905 | 164900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230905 | 164800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230905 | 164700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230905 | 164600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230905 | 164500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230905 | 164400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230905 | 164300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230905 | 164200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230905 | 164100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20230905 | 164000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20230905 | 163900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230905 | 163800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20230905 | 163700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20230905 | 163600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20230905 | 163500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20230905 | 163400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20230905 | 163300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20230905 | 163200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20230905 | 163100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20230905 | 163000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20230905 | 162900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20230905 | 162800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20230905 | 162700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20230905 | 162600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20230905 | 162500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20230905 | 162400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20230905 | 162300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20230905 | 162200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20230905 | 162100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 273 | 20230905 | 162000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20230905 | 161900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20230905 | 161800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20230905 | 161700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20230905 | 161600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20230905 | 161500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20230905 | 161400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20230905 | 161300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20230905 | 161200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20230905 | 161100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20230905 | 161000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20230905 | 160900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20230905 | 160800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20230905 | 160700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20230905 | 160600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20230905 | 160500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20230905 | 160400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20230905 | 160300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20230905 | 160200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20230905 | 160100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20230905 | 160000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20230905 | 155900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20230905 | 155800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20230905 | 155700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20230905 | 155600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20230905 | 155500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20230905 | 155400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20230905 | 155300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20230905 | 155200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20230905 | 155100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 303 | 20230905 | 155000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20230905 | 154900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20230905 | 154800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20230905 | 154700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20230905 | 154600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20230905 | 154500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20230905 | 154400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20230905 | 154300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20230905 | 154200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20230905 | 154100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20230905 | 154000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20230905 | 153900 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20230905 | 153800 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20230905 | 153700 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20230905 | 153600 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20230905 | 153500 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20230905 | 153400 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20230905 | 153300 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20230905 | 153200 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20230905 | 153100 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20230905 | 153000 | 42693400000 | 21800 | 21800 | 21800 | 21800 | 12567 |
| 324 | 20230905 | 152900 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20230905 | 152800 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20230905 | 152700 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20230905 | 152600 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20230905 | 152500 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20230905 | 152400 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 330 | 20230905 | 152300 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 331 | 20230905 | 152200 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 332 | 20230905 | 152100 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 333 | 20230905 | 152000 | 42419439400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20230905 | 151900 | 42419439400 | 21700 | 21750 | 21750 | 21650 | 6844 |
| 335 | 20230905 | 151800 | 42270960650 | 21750 | 21750 | 21800 | 21600 | 9101 |
| 336 | 20230905 | 151700 | 42073316050 | 21750 | 21650 | 21750 | 21650 | 1927 |
| 337 | 20230905 | 151600 | 42031517300 | 21650 | 21700 | 21700 | 21650 | 2686 |
| 338 | 20230905 | 151500 | 41973329000 | 21700 | 21700 | 21750 | 21650 | 5341 |
| 339 | 20230905 | 151400 | 41857430600 | 21750 | 21650 | 21750 | 21650 | 2174 |
| 340 | 20230905 | 151300 | 41810266500 | 21600 | 21650 | 21700 | 21600 | 2784 |
| 341 | 20230905 | 151200 | 41750008250 | 21650 | 21650 | 21700 | 21650 | 2126 |
| 342 | 20230905 | 151100 | 41703971850 | 21650 | 21650 | 21700 | 21600 | 1534 |
| 343 | 20230905 | 151000 | 41670752850 | 21650 | 21700 | 21700 | 21650 | 2274 |
| 344 | 20230905 | 150900 | 41621515200 | 21700 | 21550 | 21700 | 21550 | 2530 |
| 345 | 20230905 | 150800 | 41566751900 | 21600 | 21550 | 21600 | 21550 | 890 |
| 346 | 20230905 | 150700 | 41547565900 | 21550 | 21600 | 21650 | 21550 | 2307 |
| 347 | 20230905 | 150600 | 41497757800 | 21600 | 21500 | 21600 | 21450 | 5368 |
| 348 | 20230905 | 150500 | 41382120350 | 21500 | 21450 | 21500 | 21450 | 2247 |
| 349 | 20230905 | 150400 | 41333859850 | 21500 | 21450 | 21500 | 21400 | 1780 |
| 350 | 20230905 | 150300 | 41295677550 | 21450 | 21450 | 21450 | 21400 | 1012 |
| 351 | 20230905 | 150200 | 41274000900 | 21450 | 21450 | 21450 | 21400 | 270 |
| 352 | 20230905 | 150100 | 41268221350 | 21450 | 21400 | 21500 | 21400 | 1029 |
| 353 | 20230905 | 150000 | 41246153300 | 21450 | 21450 | 21500 | 21400 | 2068 |
| 354 | 20230905 | 145900 | 41201849150 | 21450 | 21500 | 21500 | 21400 | 4262 |
| 355 | 20230905 | 145800 | 41110512950 | 21450 | 21500 | 21500 | 21450 | 822 |
| 356 | 20230905 | 145700 | 41092858050 | 21500 | 21500 | 21550 | 21450 | 1210 |
| 357 | 20230905 | 145600 | 41066845850 | 21550 | 21500 | 21550 | 21450 | 1614 |
| 358 | 20230905 | 145500 | 41032181700 | 21500 | 21500 | 21500 | 21450 | 335 |
| 359 | 20230905 | 145400 | 41024979950 | 21500 | 21450 | 21500 | 21450 | 892 |
| 360 | 20230905 | 145300 | 41005841800 | 21450 | 21500 | 21500 | 21400 | 931 |
| 361 | 20230905 | 145200 | 40985869300 | 21450 | 21500 | 21500 | 21450 | 747 |
| 362 | 20230905 | 145100 | 40969842500 | 21500 | 21450 | 21500 | 21450 | 204 |
| 363 | 20230905 | 145000 | 40965463000 | 21500 | 21450 | 21500 | 21450 | 1597 |
| 364 | 20230905 | 144900 | 40931197450 | 21450 | 21400 | 21500 | 21400 | 1945 |
| 365 | 20230905 | 144800 | 40889469750 | 21450 | 21450 | 21500 | 21400 | 756 |
| 366 | 20230905 | 144700 | 40873265300 | 21450 | 21500 | 21500 | 21450 | 1742 |
| 367 | 20230905 | 144600 | 40835883800 | 21500 | 21500 | 21500 | 21400 | 2737 |
| 368 | 20230905 | 144500 | 40777229850 | 21450 | 21550 | 21550 | 21450 | 1125 |
| 369 | 20230905 | 144400 | 40753035850 | 21550 | 21600 | 21600 | 21550 | 1554 |
| 370 | 20230905 | 144300 | 40719528600 | 21600 | 21450 | 21600 | 21450 | 869 |
| 371 | 20230905 | 144200 | 40700848300 | 21450 | 21550 | 21550 | 21400 | 1687 |
| 372 | 20230905 | 144100 | 40664653550 | 21500 | 21450 | 21600 | 21400 | 3062 |
| 373 | 20230905 | 144000 | 40598687600 | 21400 | 21400 | 21500 | 21350 | 2014 |
| 374 | 20230905 | 143900 | 40555607050 | 21400 | 21500 | 21500 | 21350 | 9536 |
| 375 | 20230905 | 143800 | 40351240300 | 21500 | 21500 | 21550 | 21500 | 2824 |
| 376 | 20230905 | 143700 | 40290522550 | 21550 | 21550 | 21550 | 21500 | 644 |
| 377 | 20230905 | 143600 | 40276655800 | 21550 | 21600 | 21600 | 21500 | 4284 |
| 378 | 20230905 | 143500 | 40184450500 | 21550 | 21650 | 21650 | 21550 | 3893 |
| 379 | 20230905 | 143400 | 40100417050 | 21650 | 21600 | 21700 | 21550 | 3141 |
| 380 | 20230905 | 143300 | 40032497300 | 21600 | 21550 | 21600 | 21500 | 2411 |
| 381 | 20230905 | 143200 | 39980457850 | 21550 | 21500 | 21550 | 21450 | 1567 |
| 382 | 20230905 | 143100 | 39946815100 | 21500 | 21500 | 21600 | 21450 | 2615 |
| 383 | 20230905 | 143000 | 39890633300 | 21600 | 21700 | 21700 | 21450 | 5946 |
| 384 | 20230905 | 142900 | 39762445700 | 21650 | 21750 | 21750 | 21650 | 627 |
| 385 | 20230905 | 142800 | 39748839550 | 21750 | 21650 | 21750 | 21650 | 1709 |
| 386 | 20230905 | 142700 | 39711724800 | 21650 | 21700 | 21700 | 21650 | 2617 |
| 387 | 20230905 | 142600 | 39655044850 | 21700 | 21750 | 21800 | 21650 | 2207 |
| 388 | 20230905 | 142500 | 39607113400 | 21750 | 21600 | 21750 | 21550 | 12051 |
| 389 | 20230905 | 142400 | 39345931900 | 21550 | 21500 | 21600 | 21450 | 3825 |
| 390 | 20230905 | 142300 | 39263558850 | 21500 | 21450 | 21500 | 21400 | 2940 |
| 391 | 20230905 | 142200 | 39200554250 | 21450 | 21450 | 21500 | 21400 | 1651 |
| 392 | 20230905 | 142100 | 39165142300 | 21450 | 21450 | 21500 | 21450 | 614 |
| 393 | 20230905 | 142000 | 39151971950 | 21500 | 21450 | 21500 | 21400 | 2653 |
| 394 | 20230905 | 141900 | 39095179150 | 21500 | 21500 | 21550 | 21450 | 597 |
| 395 | 20230905 | 141800 | 39082344050 | 21500 | 21500 | 21550 | 21450 | 551 |
| 396 | 20230905 | 141700 | 39070498400 | 21550 | 21400 | 21550 | 21400 | 1224 |
| 397 | 20230905 | 141600 | 39044285950 | 21450 | 21600 | 21600 | 21450 | 6005 |
| 398 | 20230905 | 141500 | 38915180100 | 21600 | 21550 | 21600 | 21550 | 1153 |
| 399 | 20230905 | 141400 | 38890316950 | 21550 | 21500 | 21550 | 21450 | 1623 |
| 400 | 20230905 | 141300 | 38855425950 | 21500 | 21500 | 21500 | 21450 | 470 |
| 401 | 20230905 | 141200 | 38845326250 | 21550 | 21500 | 21550 | 21450 | 116 |
| 402 | 20230905 | 141100 | 38842836800 | 21450 | 21450 | 21550 | 21400 | 1787 |
| 403 | 20230905 | 141000 | 38804507350 | 21450 | 21450 | 21600 | 21450 | 1047 |
| 404 | 20230905 | 140900 | 38781960550 | 21450 | 21400 | 21450 | 21400 | 1071 |
| 405 | 20230905 | 140800 | 38759030900 | 21350 | 21450 | 21450 | 21350 | 4485 |
| 406 | 20230905 | 140700 | 38663003700 | 21450 | 21600 | 21600 | 21450 | 4632 |
| 407 | 20230905 | 140600 | 38563443600 | 21550 | 21650 | 21650 | 21550 | 1776 |
| 408 | 20230905 | 140500 | 38525140400 | 21650 | 21650 | 21650 | 21600 | 851 |
| 409 | 20230905 | 140400 | 38506716650 | 21650 | 21700 | 21700 | 21650 | 140 |
| 410 | 20230905 | 140300 | 38503682700 | 21700 | 21600 | 21700 | 21600 | 1220 |
| 411 | 20230905 | 140200 | 38477303950 | 21650 | 21650 | 21650 | 21600 | 919 |
| 412 | 20230905 | 140100 | 38457409350 | 21700 | 21750 | 21750 | 21650 | 716 |
| 413 | 20230905 | 140000 | 38441877900 | 21700 | 21600 | 21700 | 21600 | 1479 |
| 414 | 20230905 | 135900 | 38409917800 | 21600 | 21550 | 21600 | 21500 | 2289 |
| 415 | 20230905 | 135800 | 38360700000 | 21550 | 21550 | 21550 | 21500 | 881 |
| 416 | 20230905 | 135700 | 38341752400 | 21550 | 21500 | 21550 | 21450 | 412 |
| 417 | 20230905 | 135600 | 38332900100 | 21500 | 21500 | 21500 | 21450 | 2578 |
| 418 | 20230905 | 135500 | 38277569650 | 21500 | 21500 | 21500 | 21450 | 331 |
| 419 | 20230905 | 135400 | 38270453800 | 21500 | 21500 | 21550 | 21500 | 567 |
| 420 | 20230905 | 135300 | 38258260000 | 21500 | 21450 | 21500 | 21450 | 1129 |
| 421 | 20230905 | 135200 | 38233997000 | 21500 | 21500 | 21500 | 21500 | 475 |
| 422 | 20230905 | 135100 | 38223784500 | 21500 | 21450 | 21500 | 21450 | 2017 |
| 423 | 20230905 | 135000 | 38180483200 | 21500 | 21550 | 21550 | 21500 | 1144 |
| 424 | 20230905 | 134900 | 38155883550 | 21500 | 21550 | 21550 | 21500 | 525 |
| 425 | 20230905 | 134800 | 38144577100 | 21500 | 21450 | 21500 | 21450 | 910 |
| 426 | 20230905 | 134700 | 38125038000 | 21450 | 21500 | 21500 | 21400 | 2442 |
| 427 | 20230905 | 134600 | 38072633800 | 21500 | 21450 | 21500 | 21400 | 1792 |
| 428 | 20230905 | 134500 | 38034204500 | 21400 | 21450 | 21450 | 21400 | 440 |
| 429 | 20230905 | 134400 | 38024770900 | 21450 | 21450 | 21600 | 21350 | 10940 |
| 430 | 20230905 | 134300 | 37790563900 | 21450 | 21500 | 21500 | 21450 | 959 |
| 431 | 20230905 | 134200 | 37769977200 | 21500 | 21550 | 21550 | 21500 | 5071 |
| 432 | 20230905 | 134100 | 37660914100 | 21600 | 21550 | 21600 | 21500 | 3911 |
| 433 | 20230905 | 134000 | 37576672600 | 21550 | 21600 | 21650 | 21550 | 1907 |
| 434 | 20230905 | 133900 | 37535509850 | 21600 | 21650 | 21650 | 21600 | 432 |
| 435 | 20230905 | 133800 | 37526169950 | 21650 | 21700 | 21750 | 21600 | 2495 |
| 436 | 20230905 | 133700 | 37472186750 | 21650 | 21600 | 21700 | 21600 | 3036 |
| 437 | 20230905 | 133600 | 37406569350 | 21600 | 21600 | 21700 | 21600 | 1451 |
| 438 | 20230905 | 133500 | 37375175200 | 21600 | 21600 | 21700 | 21550 | 3351 |
| 439 | 20230905 | 133400 | 37302819700 | 21600 | 21550 | 21600 | 21550 | 4028 |
| 440 | 20230905 | 133300 | 37216015700 | 21550 | 21650 | 21750 | 21550 | 1890 |
| 441 | 20230905 | 133200 | 37175172600 | 21650 | 21650 | 21650 | 21600 | 1073 |
| 442 | 20230905 | 133100 | 37151959550 | 21650 | 21600 | 21650 | 21600 | 2652 |
| 443 | 20230905 | 133000 | 37094641700 | 21600 | 21650 | 21700 | 21600 | 1848 |
| 444 | 20230905 | 132900 | 37054692900 | 21650 | 21650 | 21750 | 21600 | 2548 |
| 445 | 20230905 | 132800 | 36999555650 | 21650 | 21700 | 21750 | 21650 | 2649 |
| 446 | 20230905 | 132700 | 36942105150 | 21700 | 21650 | 21750 | 21650 | 770 |
| 447 | 20230905 | 132600 | 36925368900 | 21750 | 21650 | 21750 | 21650 | 704 |
| 448 | 20230905 | 132500 | 36910096900 | 21650 | 21650 | 21650 | 21600 | 146 |
| 449 | 20230905 | 132400 | 36906936850 | 21650 | 21650 | 21700 | 21650 | 1290 |
| 450 | 20230905 | 132300 | 36879008300 | 21650 | 21750 | 21750 | 21650 | 695 |
| 451 | 20230905 | 132200 | 36863930750 | 21700 | 21600 | 21700 | 21600 | 1830 |
| 452 | 20230905 | 132100 | 36824336550 | 21600 | 21650 | 21700 | 21600 | 1931 |
| 453 | 20230905 | 132000 | 36782604800 | 21650 | 21700 | 21700 | 21650 | 1034 |
| 454 | 20230905 | 131900 | 36760217700 | 21650 | 21700 | 21750 | 21650 | 3117 |
| 455 | 20230905 | 131800 | 36692705000 | 21700 | 21750 | 21750 | 21700 | 2699 |
| 456 | 20230905 | 131700 | 36634052900 | 21750 | 21800 | 21800 | 21750 | 559 |
| 457 | 20230905 | 131600 | 36621894600 | 21750 | 21750 | 21800 | 21750 | 1453 |
| 458 | 20230905 | 131500 | 36590290450 | 21750 | 21700 | 21800 | 21700 | 622 |
| 459 | 20230905 | 131400 | 36576762050 | 21650 | 21750 | 21750 | 21650 | 4872 |
| 460 | 20230905 | 131300 | 36471085300 | 21750 | 21850 | 21850 | 21750 | 2829 |
| 461 | 20230905 | 131200 | 36409497550 | 21850 | 21850 | 21850 | 21800 | 1079 |
| 462 | 20230905 | 131100 | 36385968750 | 21850 | 21800 | 21850 | 21800 | 1407 |
| 463 | 20230905 | 131000 | 36355296100 | 21800 | 21850 | 21900 | 21800 | 2035 |
| 464 | 20230905 | 130900 | 36310864650 | 21900 | 21850 | 21900 | 21800 | 1027 |
| 465 | 20230905 | 130800 | 36288440200 | 21850 | 21850 | 21850 | 21800 | 1186 |
| 466 | 20230905 | 130700 | 36262535600 | 21850 | 21850 | 21850 | 21800 | 1828 |
| 467 | 20230905 | 130600 | 36222627400 | 21850 | 21850 | 21900 | 21850 | 649 |
| 468 | 20230905 | 130500 | 36208446450 | 21850 | 22000 | 22000 | 21850 | 1806 |
| 469 | 20230905 | 130400 | 36168859650 | 21950 | 22000 | 22000 | 21950 | 1715 |
| 470 | 20230905 | 130300 | 36131203000 | 22000 | 22000 | 22000 | 21950 | 1271 |
| 471 | 20230905 | 130200 | 36103299200 | 22000 | 21950 | 22000 | 21900 | 1749 |
| 472 | 20230905 | 130100 | 36064956700 | 21900 | 21900 | 21950 | 21900 | 628 |
| 473 | 20230905 | 130000 | 36051197250 | 21900 | 21950 | 21950 | 21900 | 1213 |
| 474 | 20230905 | 125900 | 36024627650 | 21950 | 22050 | 22050 | 21950 | 2625 |
| 475 | 20230905 | 125800 | 35966846650 | 22050 | 22050 | 22050 | 21950 | 3826 |
| 476 | 20230905 | 125700 | 35882574400 | 22000 | 22000 | 22050 | 21950 | 4309 |
| 477 | 20230905 | 125600 | 35787705100 | 21950 | 21900 | 22050 | 21900 | 7725 |
| 478 | 20230905 | 125500 | 35617829200 | 21950 | 21850 | 21950 | 21850 | 2330 |
| 479 | 20230905 | 125400 | 35566779250 | 21900 | 21800 | 21900 | 21800 | 2506 |
| 480 | 20230905 | 125300 | 35512015450 | 21900 | 21800 | 21900 | 21800 | 2483 |
| 481 | 20230905 | 125200 | 35457873950 | 21800 | 21800 | 21850 | 21800 | 240 |
| 482 | 20230905 | 125100 | 35452639600 | 21800 | 21800 | 21800 | 21750 | 963 |
| 483 | 20230905 | 125000 | 35431679350 | 21750 | 21750 | 21800 | 21750 | 2185 |
| 484 | 20230905 | 124900 | 35384142800 | 21800 | 21750 | 21800 | 21700 | 3427 |
| 485 | 20230905 | 124800 | 35309643450 | 21750 | 21850 | 21850 | 21750 | 1777 |
| 486 | 20230905 | 124700 | 35270918400 | 21800 | 21850 | 21900 | 21800 | 1640 |
| 487 | 20230905 | 124600 | 35235059900 | 21900 | 21850 | 21900 | 21850 | 938 |
| 488 | 20230905 | 124500 | 35214552450 | 21900 | 21900 | 21900 | 21900 | 566 |
| 489 | 20230905 | 124400 | 35202157050 | 21900 | 21900 | 21900 | 21850 | 469 |
| 490 | 20230905 | 124300 | 35191886950 | 21900 | 21800 | 21900 | 21800 | 916 |
| 491 | 20230905 | 124200 | 35171892050 | 21800 | 21750 | 21800 | 21750 | 3855 |
| 492 | 20230905 | 124100 | 35088009300 | 21800 | 21800 | 21800 | 21750 | 202 |
| 493 | 20230905 | 124000 | 35083614950 | 21800 | 21750 | 21800 | 21750 | 287 |
| 494 | 20230905 | 123900 | 35077369500 | 21750 | 21800 | 21850 | 21750 | 2371 |
| 495 | 20230905 | 123800 | 35025678500 | 21800 | 21800 | 21800 | 21750 | 1134 |
| 496 | 20230905 | 123700 | 35000959300 | 21800 | 21800 | 21850 | 21750 | 1983 |
| 497 | 20230905 | 123600 | 34957785450 | 21850 | 21800 | 21900 | 21800 | 1362 |
| 498 | 20230905 | 123500 | 34928054800 | 21900 | 21900 | 21900 | 21800 | 716 |
| 499 | 20230905 | 123400 | 34912411950 | 21800 | 21900 | 21900 | 21800 | 5312 |
| 500 | 20230905 | 123300 | 34796298950 | 21900 | 21950 | 22000 | 21900 | 1995 |
| 501 | 20230905 | 123200 | 34752546200 | 21950 | 22050 | 22050 | 21950 | 1678 |
| 502 | 20230905 | 123100 | 34715696400 | 22000 | 22050 | 22050 | 22000 | 1025 |
| 503 | 20230905 | 123000 | 34693116600 | 22050 | 22050 | 22050 | 22000 | 1663 |
| 504 | 20230905 | 122900 | 34656518200 | 22050 | 22000 | 22050 | 21950 | 1734 |
| 505 | 20230905 | 122800 | 34618321000 | 22000 | 22000 | 22000 | 21950 | 1957 |
| 506 | 20230905 | 122700 | 34575306950 | 22000 | 22100 | 22100 | 22000 | 3936 |
| 507 | 20230905 | 122600 | 34488635350 | 22050 | 22100 | 22100 | 22050 | 1847 |
| 508 | 20230905 | 122500 | 34447844350 | 22050 | 22050 | 22100 | 22000 | 2263 |
| 509 | 20230905 | 122400 | 34397938950 | 22000 | 22100 | 22150 | 22000 | 8878 |
| 510 | 20230905 | 122300 | 34201720650 | 22050 | 21900 | 22100 | 21850 | 10233 |
| 511 | 20230905 | 122200 | 33976588150 | 21850 | 21800 | 21900 | 21750 | 2329 |
| 512 | 20230905 | 122100 | 33925853200 | 21800 | 21850 | 21850 | 21800 | 1014 |
| 513 | 20230905 | 122000 | 33903747850 | 21800 | 21850 | 21850 | 21800 | 413 |
| 514 | 20230905 | 121900 | 33894733200 | 21850 | 21850 | 21850 | 21750 | 1531 |
| 515 | 20230905 | 121800 | 33861362550 | 21850 | 21900 | 21900 | 21800 | 453 |
| 516 | 20230905 | 121700 | 33851461050 | 21900 | 21800 | 21900 | 21800 | 1443 |
| 517 | 20230905 | 121600 | 33819970550 | 21750 | 21850 | 21850 | 21750 | 601 |
| 518 | 20230905 | 121500 | 33806891700 | 21850 | 21850 | 21850 | 21800 | 864 |
| 519 | 20230905 | 121400 | 33788042850 | 21850 | 21800 | 21900 | 21800 | 1006 |
| 520 | 20230905 | 121300 | 33766082900 | 21700 | 21700 | 21700 | 21650 | 1510 |
| 521 | 20230905 | 121200 | 33733376700 | 21650 | 21600 | 21700 | 21600 | 4269 |
| 522 | 20230905 | 121100 | 33641017850 | 21650 | 21600 | 21650 | 21600 | 1113 |
| 523 | 20230905 | 121000 | 33616959350 | 21600 | 21700 | 21700 | 21600 | 1978 |
| 524 | 20230905 | 120900 | 33574171300 | 21700 | 21700 | 21700 | 21650 | 1978 |
| 525 | 20230905 | 120800 | 33531326300 | 21700 | 21650 | 21700 | 21650 | 889 |
| 526 | 20230905 | 120700 | 33512047900 | 21650 | 21650 | 21700 | 21650 | 1949 |
| 527 | 20230905 | 120600 | 33469810000 | 21700 | 21700 | 21750 | 21650 | 2224 |
| 528 | 20230905 | 120500 | 33421569050 | 21750 | 21750 | 21750 | 21700 | 287 |
| 529 | 20230905 | 120400 | 33415336600 | 21750 | 21800 | 21800 | 21700 | 534 |
| 530 | 20230905 | 120300 | 33403714800 | 21750 | 21700 | 21750 | 21650 | 1687 |
| 531 | 20230905 | 120200 | 33367109850 | 21750 | 21700 | 21750 | 21650 | 934 |
| 532 | 20230905 | 120100 | 33346888300 | 21650 | 21750 | 21800 | 21650 | 3063 |
| 533 | 20230905 | 120000 | 33280421500 | 21750 | 21800 | 21800 | 21750 | 2124 |
| 534 | 20230905 | 115900 | 33234217750 | 21800 | 21900 | 21900 | 21800 | 2921 |
| 535 | 20230905 | 115800 | 33170495550 | 21900 | 21800 | 21900 | 21800 | 771 |
| 536 | 20230905 | 115700 | 33153672600 | 21800 | 21850 | 21850 | 21800 | 2107 |
| 537 | 20230905 | 115600 | 33107639600 | 21900 | 21750 | 21900 | 21750 | 2358 |
| 538 | 20230905 | 115500 | 33056211600 | 21800 | 21850 | 21850 | 21750 | 1850 |
| 539 | 20230905 | 115400 | 33015861650 | 21850 | 21950 | 21950 | 21850 | 1533 |
| 540 | 20230905 | 115300 | 32982338850 | 21900 | 21900 | 21900 | 21850 | 3795 |
| 541 | 20230905 | 115200 | 32899228650 | 21900 | 21900 | 21950 | 21900 | 1215 |
| 542 | 20230905 | 115100 | 32872590200 | 21900 | 21950 | 21950 | 21900 | 486 |
| 543 | 20230905 | 115000 | 32861925800 | 21950 | 22000 | 22050 | 21950 | 2177 |
| 544 | 20230905 | 114900 | 32814094250 | 22000 | 22000 | 22050 | 21950 | 744 |
| 545 | 20230905 | 114800 | 32797730850 | 22000 | 22000 | 22050 | 21950 | 2399 |
| 546 | 20230905 | 114700 | 32744895500 | 22000 | 22000 | 22000 | 21900 | 1538 |
| 547 | 20230905 | 114600 | 32711124000 | 22000 | 22050 | 22100 | 21900 | 2300 |
| 548 | 20230905 | 114500 | 32660497800 | 22050 | 22000 | 22050 | 22000 | 2548 |
| 549 | 20230905 | 114400 | 32604336550 | 21950 | 21850 | 22050 | 21850 | 7984 |
| 550 | 20230905 | 114300 | 32428952800 | 21850 | 21700 | 21900 | 21650 | 3887 |
| 551 | 20230905 | 114200 | 32344219950 | 21700 | 21700 | 21750 | 21700 | 2012 |
| 552 | 20230905 | 114100 | 32300538750 | 21750 | 21700 | 21800 | 21700 | 1462 |
| 553 | 20230905 | 114000 | 32268729300 | 21650 | 21600 | 21700 | 21550 | 1844 |
| 554 | 20230905 | 113900 | 32228802850 | 21550 | 21700 | 21700 | 21550 | 3772 |
| 555 | 20230905 | 113800 | 32147258450 | 21700 | 21850 | 21900 | 21650 | 5010 |
| 556 | 20230905 | 113700 | 32038168450 | 21850 | 21800 | 21850 | 21800 | 1187 |
| 557 | 20230905 | 113600 | 32012252150 | 21800 | 21850 | 21850 | 21800 | 1634 |
| 558 | 20230905 | 113500 | 31976623800 | 21800 | 21800 | 21850 | 21800 | 1811 |
| 559 | 20230905 | 113400 | 31937079950 | 21850 | 21800 | 21850 | 21750 | 2821 |
| 560 | 20230905 | 113300 | 31875593650 | 21800 | 21850 | 21900 | 21750 | 3016 |
| 561 | 20230905 | 113200 | 31809814400 | 21850 | 21750 | 21900 | 21750 | 3940 |
| 562 | 20230905 | 113100 | 31723830400 | 21800 | 21550 | 21800 | 21500 | 4065 |
| 563 | 20230905 | 113000 | 31635732200 | 21550 | 21550 | 21650 | 21500 | 1906 |
| 564 | 20230905 | 112900 | 31594644250 | 21550 | 21500 | 21550 | 21500 | 953 |
| 565 | 20230905 | 112800 | 31574133300 | 21500 | 21500 | 21550 | 21500 | 1526 |
| 566 | 20230905 | 112700 | 31541301300 | 21500 | 21550 | 21550 | 21500 | 1277 |
| 567 | 20230905 | 112600 | 31513785450 | 21550 | 21600 | 21600 | 21550 | 863 |
| 568 | 20230905 | 112500 | 31495163100 | 21500 | 21450 | 21600 | 21400 | 4298 |
| 569 | 20230905 | 112400 | 31402671300 | 21450 | 21500 | 21500 | 21400 | 1820 |
| 570 | 20230905 | 112300 | 31363573150 | 21500 | 21550 | 21550 | 21400 | 2524 |
| 571 | 20230905 | 112200 | 31309353400 | 21500 | 21350 | 21550 | 21300 | 11039 |
| 572 | 20230905 | 112100 | 31073584950 | 21350 | 21350 | 21400 | 21300 | 7254 |
| 573 | 20230905 | 112000 | 30919009100 | 21350 | 21400 | 21500 | 21250 | 12250 |
| 574 | 20230905 | 111900 | 30657590050 | 21400 | 21650 | 21650 | 21400 | 12148 |
| 575 | 20230905 | 111800 | 30396412950 | 21650 | 21600 | 21650 | 21550 | 2031 |
| 576 | 20230905 | 111700 | 30352573700 | 21600 | 21600 | 21650 | 21550 | 1643 |
| 577 | 20230905 | 111600 | 30317104500 | 21650 | 21650 | 21650 | 21600 | 2967 |
| 578 | 20230905 | 111500 | 30252923500 | 21600 | 21650 | 21650 | 21600 | 2792 |
| 579 | 20230905 | 111400 | 30192603500 | 21650 | 21600 | 21650 | 21600 | 1646 |
| 580 | 20230905 | 111300 | 30157031250 | 21600 | 21650 | 21800 | 21600 | 2559 |
| 581 | 20230905 | 111200 | 30101624050 | 21800 | 21550 | 21800 | 21550 | 4754 |
| 582 | 20230905 | 111100 | 29998907400 | 21550 | 21800 | 21800 | 21550 | 13549 |
| 583 | 20230905 | 111000 | 29705589650 | 21800 | 21850 | 21900 | 21750 | 3725 |
| 584 | 20230905 | 110900 | 29624352250 | 21850 | 21800 | 21850 | 21750 | 2102 |
| 585 | 20230905 | 110800 | 29578511000 | 21800 | 21750 | 21800 | 21700 | 4111 |
| 586 | 20230905 | 110700 | 29489234350 | 21750 | 21750 | 21800 | 21750 | 4954 |
| 587 | 20230905 | 110600 | 29381357500 | 21750 | 21750 | 21800 | 21700 | 3468 |
| 588 | 20230905 | 110500 | 29305999300 | 21750 | 21750 | 21800 | 21700 | 2103 |
| 589 | 20230905 | 110400 | 29260303700 | 21700 | 21550 | 21700 | 21550 | 4559 |
| 590 | 20230905 | 110300 | 29161475000 | 21650 | 21700 | 21750 | 21500 | 20259 |
| 591 | 20230905 | 110200 | 28723654900 | 21750 | 22050 | 22050 | 21650 | 33244 |
| 592 | 20230905 | 110100 | 27999618800 | 22050 | 21900 | 22100 | 21900 | 7870 |
| 593 | 20230905 | 110000 | 27826531350 | 21900 | 22250 | 22250 | 21850 | 33294 |
| 594 | 20230905 | 105900 | 27092361800 | 22250 | 22350 | 22400 | 22250 | 4338 |
| 595 | 20230905 | 105800 | 26995557150 | 22400 | 22350 | 22400 | 22300 | 2431 |
| 596 | 20230905 | 105700 | 26941275150 | 22400 | 22450 | 22450 | 22250 | 9334 |
| 597 | 20230905 | 105600 | 26732941300 | 22350 | 22450 | 22500 | 22350 | 6375 |
| 598 | 20230905 | 105500 | 26590121950 | 22450 | 22750 | 22750 | 22450 | 8936 |
| 599 | 20230905 | 105400 | 26388176100 | 22750 | 22800 | 22850 | 22700 | 9693 |
| 600 | 20230905 | 105300 | 26167378300 | 22800 | 22700 | 22800 | 22700 | 9996 |
| 601 | 20230905 | 105200 | 25939912350 | 22700 | 22550 | 22750 | 22550 | 7830 |
| 602 | 20230905 | 105100 | 25762334250 | 22600 | 22400 | 22600 | 22400 | 3659 |
| 603 | 20230905 | 105000 | 25680094100 | 22400 | 22500 | 22500 | 22350 | 4746 |
| 604 | 20230905 | 104900 | 25573703150 | 22500 | 22350 | 22500 | 22350 | 6295 |
| 605 | 20230905 | 104800 | 25432748400 | 22350 | 22500 | 22600 | 22300 | 7628 |
| 606 | 20230905 | 104700 | 25261288050 | 22500 | 22350 | 22500 | 22300 | 11515 |
| 607 | 20230905 | 104600 | 25003396350 | 22400 | 22400 | 22450 | 22350 | 8515 |
| 608 | 20230905 | 104500 | 24812797800 | 22400 | 22550 | 22600 | 22350 | 17635 |
| 609 | 20230905 | 104400 | 24416315700 | 22550 | 22600 | 22750 | 22550 | 13459 |
| 610 | 20230905 | 104300 | 24111775500 | 22650 | 22750 | 22750 | 22600 | 13119 |
| 611 | 20230905 | 104200 | 23814588700 | 22700 | 22700 | 22750 | 22600 | 10976 |
| 612 | 20230905 | 104100 | 23565928350 | 22700 | 22750 | 22800 | 22700 | 11406 |
| 613 | 20230905 | 104000 | 23306656000 | 22750 | 22900 | 22950 | 22750 | 17927 |
| 614 | 20230905 | 103900 | 22897083900 | 22950 | 22750 | 22950 | 22650 | 22659 |
| 615 | 20230905 | 103800 | 22378953500 | 22750 | 22900 | 23000 | 22600 | 38875 |
| 616 | 20230905 | 103700 | 21491067100 | 22850 | 22800 | 23000 | 22800 | 24395 |
| 617 | 20230905 | 103600 | 20932475550 | 22750 | 22850 | 22850 | 22650 | 24718 |
| 618 | 20230905 | 103500 | 20370299350 | 22850 | 22700 | 23000 | 22650 | 60889 |
| 619 | 20230905 | 103400 | 18977393350 | 22650 | 22700 | 22900 | 22550 | 86840 |
| 620 | 20230905 | 103300 | 16999244500 | 22750 | 22300 | 22750 | 22300 | 41414 |
| 621 | 20230905 | 103200 | 16065151950 | 22350 | 22200 | 22350 | 22200 | 11501 |
| 622 | 20230905 | 103100 | 15808643200 | 22200 | 22150 | 22250 | 22100 | 5584 |
| 623 | 20230905 | 103000 | 15684723550 | 22150 | 22150 | 22200 | 22000 | 9245 |
| 624 | 20230905 | 102900 | 15480603650 | 22200 | 22150 | 22250 | 22100 | 3168 |
| 625 | 20230905 | 102800 | 15410370700 | 22200 | 22300 | 22300 | 22150 | 4523 |
| 626 | 20230905 | 102700 | 15309864100 | 22300 | 22400 | 22400 | 22250 | 14062 |
| 627 | 20230905 | 102600 | 14995788450 | 22400 | 22200 | 22450 | 22100 | 21668 |
| 628 | 20230905 | 102500 | 14513567350 | 22150 | 22250 | 22250 | 21950 | 22314 |
| 629 | 20230905 | 102400 | 14020851350 | 22250 | 22300 | 22350 | 22100 | 22630 |
| 630 | 20230905 | 102300 | 13517674600 | 22300 | 22250 | 22550 | 22050 | 76098 |
| 631 | 20230905 | 102200 | 11816135450 | 22200 | 22000 | 22250 | 22000 | 14365 |
| 632 | 20230905 | 102100 | 11498280700 | 22050 | 21950 | 22050 | 21900 | 3471 |
| 633 | 20230905 | 102000 | 11422035400 | 21950 | 21950 | 22000 | 21850 | 3102 |
| 634 | 20230905 | 101900 | 11353972100 | 21900 | 21850 | 21900 | 21800 | 2781 |
| 635 | 20230905 | 101800 | 11293137450 | 21850 | 21800 | 21850 | 21750 | 1839 |
| 636 | 20230905 | 101700 | 11253034900 | 21800 | 21950 | 21950 | 21750 | 2703 |
| 637 | 20230905 | 101600 | 11194055450 | 21950 | 22050 | 22050 | 21900 | 4525 |
| 638 | 20230905 | 101500 | 11094603750 | 22050 | 22000 | 22100 | 22000 | 10982 |
| 639 | 20230905 | 101400 | 10852358750 | 22050 | 21650 | 22100 | 21600 | 11083 |
| 640 | 20230905 | 101300 | 10609060150 | 21600 | 21600 | 21750 | 21600 | 2636 |
| 641 | 20230905 | 101200 | 10551944550 | 21600 | 21900 | 21900 | 21600 | 9547 |
| 642 | 20230905 | 101100 | 10344002200 | 21850 | 21950 | 22000 | 21850 | 9425 |
| 643 | 20230905 | 101000 | 10136970200 | 22000 | 21950 | 22000 | 21750 | 6745 |
| 644 | 20230905 | 100900 | 9989284100 | 21950 | 21700 | 22000 | 21600 | 16974 |
| 645 | 20230905 | 100800 | 9617908450 | 21700 | 21600 | 21700 | 21450 | 2735 |
| 646 | 20230905 | 100700 | 9558749750 | 21650 | 21750 | 21750 | 21600 | 3108 |
| 647 | 20230905 | 100600 | 9491372400 | 21650 | 21450 | 21700 | 21400 | 5611 |
| 648 | 20230905 | 100500 | 9370184700 | 21450 | 21500 | 21550 | 21400 | 1134 |
| 649 | 20230905 | 100400 | 9345839700 | 21500 | 21450 | 21600 | 21350 | 5909 |
| 650 | 20230905 | 100300 | 9218789650 | 21450 | 21400 | 21450 | 21400 | 1065 |
| 651 | 20230905 | 100200 | 9195978100 | 21400 | 21350 | 21400 | 21250 | 2321 |
| 652 | 20230905 | 100100 | 9146474500 | 21300 | 21300 | 21350 | 21250 | 793 |
| 653 | 20230905 | 100000 | 9129598500 | 21300 | 21250 | 21300 | 21200 | 1454 |
| 654 | 20230905 | 095900 | 9098693600 | 21200 | 21300 | 21350 | 21200 | 1564 |
| 655 | 20230905 | 095800 | 9065461150 | 21250 | 21350 | 21400 | 21250 | 1793 |
| 656 | 20230905 | 095700 | 9027292850 | 21350 | 21400 | 21400 | 21300 | 809 |
| 657 | 20230905 | 095600 | 9010051700 | 21400 | 21350 | 21400 | 21300 | 824 |
| 658 | 20230905 | 095500 | 8992463900 | 21350 | 21400 | 21400 | 21350 | 1118 |
| 659 | 20230905 | 095400 | 8968590650 | 21400 | 21450 | 21450 | 21350 | 1649 |
| 660 | 20230905 | 095300 | 8933274050 | 21450 | 21300 | 21500 | 21300 | 4738 |
| 661 | 20230905 | 095200 | 8831788950 | 21300 | 21200 | 21300 | 21150 | 4241 |
| 662 | 20230905 | 095100 | 8741728200 | 21200 | 21500 | 21500 | 21150 | 10554 |
| 663 | 20230905 | 095000 | 8516958100 | 21500 | 21600 | 21600 | 21500 | 6762 |
| 664 | 20230905 | 094900 | 8371268550 | 21600 | 21750 | 21750 | 21400 | 11681 |
| 665 | 20230905 | 094800 | 8119829350 | 21650 | 22050 | 22050 | 21650 | 22537 |
| 666 | 20230905 | 094700 | 7627194000 | 22100 | 21750 | 22150 | 21700 | 30408 |
| 667 | 20230905 | 094600 | 6958279900 | 21750 | 21600 | 21800 | 21600 | 7752 |
| 668 | 20230905 | 094500 | 6790136700 | 21600 | 21550 | 21650 | 21500 | 2326 |
| 669 | 20230905 | 094400 | 6739962000 | 21550 | 21750 | 21800 | 21550 | 4574 |
| 670 | 20230905 | 094300 | 6640756950 | 21700 | 21750 | 21800 | 21700 | 7624 |
| 671 | 20230905 | 094200 | 6474815200 | 21750 | 21600 | 21750 | 21600 | 10724 |
| 672 | 20230905 | 094100 | 6242220900 | 21600 | 21600 | 21650 | 21600 | 2183 |
| 673 | 20230905 | 094000 | 6195018100 | 21600 | 21550 | 21600 | 21550 | 2903 |
| 674 | 20230905 | 093900 | 6132385850 | 21500 | 21450 | 21500 | 21450 | 1629 |
| 675 | 20230905 | 093800 | 6097389750 | 21400 | 21350 | 21400 | 21350 | 955 |
| 676 | 20230905 | 093700 | 6076968550 | 21300 | 21300 | 21350 | 21250 | 1433 |
| 677 | 20230905 | 093600 | 6046412000 | 21300 | 21500 | 21500 | 21250 | 3193 |
| 678 | 20230905 | 093500 | 5978299900 | 21500 | 21550 | 21600 | 21450 | 5478 |
| 679 | 20230905 | 093400 | 5860362600 | 21550 | 21300 | 21600 | 21300 | 7597 |
| 680 | 20230905 | 093300 | 5697006100 | 21300 | 21150 | 21350 | 21150 | 973 |
| 681 | 20230905 | 093200 | 5676324200 | 21150 | 21200 | 21200 | 21050 | 2244 |
| 682 | 20230905 | 093100 | 5628878100 | 21050 | 21100 | 21200 | 21050 | 4787 |
| 683 | 20230905 | 093000 | 5527872300 | 21100 | 21050 | 21100 | 21050 | 1976 |
| 684 | 20230905 | 092900 | 5486265050 | 21050 | 21100 | 21150 | 20900 | 11623 |
| 685 | 20230905 | 092800 | 5242309550 | 21100 | 20950 | 21100 | 20900 | 3106 |
| 686 | 20230905 | 092700 | 5177049400 | 20950 | 20850 | 20950 | 20800 | 8323 |
| 687 | 20230905 | 092600 | 5003264850 | 20850 | 21100 | 21150 | 20850 | 22893 |
| 688 | 20230905 | 092500 | 4522822300 | 21050 | 21100 | 21200 | 21000 | 6258 |
| 689 | 20230905 | 092400 | 4390915200 | 21200 | 21050 | 21250 | 21000 | 6365 |
| 690 | 20230905 | 092300 | 4256910600 | 21150 | 21150 | 21300 | 21000 | 10470 |
| 691 | 20230905 | 092200 | 4036090950 | 21100 | 21350 | 21350 | 21000 | 14168 |
| 692 | 20230905 | 092100 | 3736665200 | 21350 | 21500 | 21600 | 21350 | 5722 |
| 693 | 20230905 | 092000 | 3613938950 | 21500 | 21600 | 21650 | 21450 | 8106 |
| 694 | 20230905 | 091900 | 3439302100 | 21650 | 21600 | 21750 | 21550 | 3937 |
| 695 | 20230905 | 091800 | 3354175100 | 21700 | 21850 | 21850 | 21600 | 15426 |
| 696 | 20230905 | 091700 | 3018809950 | 21800 | 21650 | 21900 | 21600 | 19752 |
| 697 | 20230905 | 091600 | 2588719450 | 21650 | 21600 | 21650 | 21450 | 11716 |
| 698 | 20230905 | 091500 | 2335726450 | 21650 | 21550 | 21650 | 21500 | 7141 |
| 699 | 20230905 | 091400 | 2181565550 | 21550 | 21400 | 21550 | 21350 | 4974 |
| 700 | 20230905 | 091300 | 2075004100 | 21350 | 21350 | 21350 | 21150 | 4026 |
| 701 | 20230905 | 091200 | 1989529850 | 21300 | 21300 | 21350 | 21200 | 2657 |
| 702 | 20230905 | 091100 | 1933035700 | 21300 | 21300 | 21400 | 21250 | 1542 |
| 703 | 20230905 | 091000 | 1900183400 | 21250 | 21400 | 21400 | 21250 | 1802 |
| 704 | 20230905 | 090900 | 1861761800 | 21400 | 21450 | 21500 | 21300 | 4224 |
| 705 | 20230905 | 090800 | 1771327350 | 21450 | 21400 | 21450 | 21350 | 3296 |
| 706 | 20230905 | 090700 | 1700753100 | 21450 | 20950 | 21550 | 20950 | 5059 |
| 707 | 20230905 | 090600 | 1592839450 | 21000 | 20900 | 21150 | 20850 | 6958 |
| 708 | 20230905 | 090500 | 1446813800 | 20900 | 21200 | 21250 | 20800 | 15634 |
| 709 | 20230905 | 090400 | 1118392000 | 21200 | 21400 | 21400 | 21150 | 3803 |
| 710 | 20230905 | 090300 | 1037617200 | 21400 | 21100 | 21400 | 21050 | 5109 |
| 711 | 20230905 | 090200 | 929522100 | 21100 | 21250 | 21250 | 21000 | 13704 |
| 712 | 20230905 | 090100 | 640588350 | 21250 | 21650 | 21650 | 21200 | 9199 |
| 713 | 20230905 | 090000 | 443231000 | 21600 | 21700 | 21750 | 21500 | 19553 |