39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 204400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 3 | 20230907 | 204300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230907 | 204200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230907 | 204100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230907 | 204000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230907 | 203900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230907 | 203800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230907 | 203700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230907 | 203600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230907 | 203500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230907 | 203400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230907 | 203300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230907 | 203200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230907 | 203100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230907 | 203000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230907 | 202900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230907 | 202800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230907 | 202700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230907 | 202600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230907 | 202500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230907 | 202400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230907 | 202300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230907 | 202200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230907 | 202100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230907 | 202000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230907 | 201900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230907 | 201800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230907 | 201700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230907 | 201600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230907 | 201500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230907 | 201400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 33 | 20230907 | 201300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230907 | 201200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230907 | 201100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230907 | 201000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230907 | 200900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230907 | 200800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230907 | 200700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230907 | 200600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230907 | 200500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230907 | 200400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230907 | 200300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230907 | 200200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230907 | 200100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230907 | 200000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230907 | 195900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230907 | 195800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230907 | 195700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230907 | 195600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230907 | 195500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230907 | 195400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230907 | 195300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230907 | 195200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230907 | 195100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230907 | 195000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230907 | 194900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230907 | 194800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230907 | 194700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230907 | 194600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230907 | 194500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230907 | 194400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 63 | 20230907 | 194300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230907 | 194200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230907 | 194100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230907 | 194000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230907 | 193900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230907 | 193800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230907 | 193700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230907 | 193600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230907 | 193500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230907 | 193400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230907 | 193300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230907 | 193200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230907 | 193100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230907 | 193000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230907 | 192900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230907 | 192800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230907 | 192700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230907 | 192600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230907 | 192500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230907 | 192400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230907 | 192300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230907 | 192200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230907 | 192100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230907 | 192000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230907 | 191900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230907 | 191800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230907 | 191700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230907 | 191600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230907 | 191500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230907 | 191400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 93 | 20230907 | 191300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230907 | 191200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230907 | 191100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230907 | 191000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230907 | 190900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230907 | 190800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230907 | 190700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230907 | 190600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230907 | 190500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230907 | 190400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230907 | 190300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230907 | 190200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230907 | 190100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230907 | 190000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230907 | 185900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230907 | 185800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230907 | 185700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230907 | 185600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230907 | 185500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230907 | 185400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230907 | 185300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230907 | 185200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230907 | 185100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230907 | 185000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230907 | 184900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230907 | 184800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230907 | 184700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230907 | 184600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230907 | 184500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230907 | 184400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 123 | 20230907 | 184300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230907 | 184200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230907 | 184100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230907 | 184000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230907 | 183900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230907 | 183800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230907 | 183700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230907 | 183600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230907 | 183500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230907 | 183400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230907 | 183300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230907 | 183200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230907 | 183100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230907 | 183000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230907 | 182900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230907 | 182800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230907 | 182700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230907 | 182600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230907 | 182500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230907 | 182400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230907 | 182300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230907 | 182200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230907 | 182100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230907 | 182000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230907 | 181900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230907 | 181800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230907 | 181700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230907 | 181600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230907 | 181500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230907 | 181400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 153 | 20230907 | 181300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230907 | 181200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230907 | 181100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230907 | 181000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230907 | 180900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230907 | 180800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230907 | 180700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230907 | 180600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230907 | 180500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230907 | 180400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230907 | 180300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230907 | 180200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230907 | 180100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230907 | 180000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230907 | 175900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230907 | 175800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230907 | 175700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230907 | 175600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230907 | 175500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230907 | 175400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230907 | 175300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230907 | 175200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230907 | 175100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230907 | 175000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230907 | 174900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230907 | 174800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230907 | 174700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230907 | 174600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230907 | 174500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230907 | 174400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 183 | 20230907 | 174300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230907 | 174200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230907 | 174100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230907 | 174000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230907 | 173900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230907 | 173800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230907 | 173700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230907 | 173600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230907 | 173500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230907 | 173400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230907 | 173300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230907 | 173200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230907 | 173100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230907 | 173000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230907 | 172900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230907 | 172800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230907 | 172700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230907 | 172600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230907 | 172500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230907 | 172400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230907 | 172300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230907 | 172200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230907 | 172100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230907 | 172000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230907 | 171900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230907 | 171800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230907 | 171700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230907 | 171600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230907 | 171500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230907 | 171400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 213 | 20230907 | 171300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230907 | 171200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230907 | 171100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230907 | 171000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230907 | 170900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230907 | 170800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230907 | 170700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230907 | 170600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230907 | 170500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230907 | 170400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230907 | 170300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230907 | 170200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230907 | 170100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230907 | 170000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230907 | 165900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230907 | 165800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230907 | 165700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230907 | 165600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20230907 | 165500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20230907 | 165400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20230907 | 165300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20230907 | 165200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20230907 | 165100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20230907 | 165000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20230907 | 164900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20230907 | 164800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20230907 | 164700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20230907 | 164600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20230907 | 164500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20230907 | 164400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 243 | 20230907 | 164300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20230907 | 164200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20230907 | 164100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20230907 | 164000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20230907 | 163900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20230907 | 163800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20230907 | 163700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20230907 | 163600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20230907 | 163500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20230907 | 163400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20230907 | 163300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20230907 | 163200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20230907 | 163100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20230907 | 163000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20230907 | 162900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20230907 | 162800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20230907 | 162700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20230907 | 162600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20230907 | 162500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20230907 | 162400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20230907 | 162300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20230907 | 162200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20230907 | 162100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20230907 | 162000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20230907 | 161900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20230907 | 161800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20230907 | 161700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20230907 | 161600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20230907 | 161500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20230907 | 161400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 273 | 20230907 | 161300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20230907 | 161200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20230907 | 161100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20230907 | 161000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20230907 | 160900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20230907 | 160800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20230907 | 160700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20230907 | 160600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20230907 | 160500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20230907 | 160400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20230907 | 160300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20230907 | 160200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20230907 | 160100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20230907 | 160000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20230907 | 155900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20230907 | 155800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 289 | 20230907 | 155700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 290 | 20230907 | 155600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 291 | 20230907 | 155500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 292 | 20230907 | 155400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 293 | 20230907 | 155300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 294 | 20230907 | 155200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 295 | 20230907 | 155100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 296 | 20230907 | 155000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 297 | 20230907 | 154900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 298 | 20230907 | 154800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 299 | 20230907 | 154700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 300 | 20230907 | 154600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 301 | 20230907 | 154500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 302 | 20230907 | 154400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 303 | 20230907 | 154300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 304 | 20230907 | 154200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 305 | 20230907 | 154100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 306 | 20230907 | 154000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 307 | 20230907 | 153900 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 308 | 20230907 | 153800 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 309 | 20230907 | 153700 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 310 | 20230907 | 153600 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 311 | 20230907 | 153500 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 312 | 20230907 | 153400 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 313 | 20230907 | 153300 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 314 | 20230907 | 153200 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 315 | 20230907 | 153100 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 0 |
| 316 | 20230907 | 153000 | 139408746100 | 42300 | 42300 | 42300 | 42300 | 17089 |
| 317 | 20230907 | 152900 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 318 | 20230907 | 152800 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 319 | 20230907 | 152700 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 320 | 20230907 | 152600 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 321 | 20230907 | 152500 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 322 | 20230907 | 152400 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 323 | 20230907 | 152300 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 324 | 20230907 | 152200 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 325 | 20230907 | 152100 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 326 | 20230907 | 152000 | 138685881400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 327 | 20230907 | 151900 | 138685881400 | 42350 | 42300 | 42450 | 42050 | 14063 |
| 328 | 20230907 | 151800 | 138091225950 | 42300 | 42300 | 42400 | 41850 | 16746 |
| 329 | 20230907 | 151700 | 137386452800 | 42300 | 42300 | 42350 | 42000 | 5369 |
| 330 | 20230907 | 151600 | 137160016500 | 42300 | 42550 | 42600 | 42150 | 10966 |
| 331 | 20230907 | 151500 | 136694914500 | 42550 | 42650 | 42650 | 42500 | 2734 |
| 332 | 20230907 | 151400 | 136578548500 | 42650 | 42450 | 42650 | 42250 | 4201 |
| 333 | 20230907 | 151300 | 136400430400 | 42350 | 42800 | 42800 | 42350 | 5614 |
| 334 | 20230907 | 151200 | 136161225000 | 42700 | 42550 | 42900 | 42500 | 10382 |
| 335 | 20230907 | 151100 | 135717469200 | 42600 | 42300 | 42600 | 42250 | 7766 |
| 336 | 20230907 | 151000 | 135387806750 | 42300 | 42150 | 42300 | 42050 | 2402 |
| 337 | 20230907 | 150900 | 135286531700 | 42100 | 42100 | 42150 | 41950 | 3910 |
| 338 | 20230907 | 150800 | 135122127250 | 42000 | 42350 | 42400 | 42000 | 3575 |
| 339 | 20230907 | 150700 | 134971400250 | 42400 | 42450 | 42450 | 42250 | 2022 |
| 340 | 20230907 | 150600 | 134885721250 | 42450 | 42150 | 42550 | 42150 | 4272 |
| 341 | 20230907 | 150500 | 134704909550 | 42150 | 42200 | 42300 | 42000 | 2941 |
| 342 | 20230907 | 150400 | 134580910250 | 42200 | 42250 | 42300 | 41900 | 4853 |
| 343 | 20230907 | 150300 | 134376677200 | 42300 | 42700 | 42700 | 42200 | 7678 |
| 344 | 20230907 | 150200 | 134050731900 | 42650 | 42200 | 42650 | 42100 | 6773 |
| 345 | 20230907 | 150100 | 133763775050 | 42150 | 42000 | 42250 | 41950 | 7743 |
| 346 | 20230907 | 150000 | 133438343350 | 42000 | 41650 | 42350 | 41650 | 10852 |
| 347 | 20230907 | 145900 | 132981515500 | 41600 | 42600 | 42650 | 41350 | 42200 |
| 348 | 20230907 | 145800 | 131215454800 | 42600 | 42850 | 42900 | 42600 | 7094 |
| 349 | 20230907 | 145700 | 130912196800 | 42900 | 42900 | 43050 | 42750 | 3856 |
| 350 | 20230907 | 145600 | 130746860800 | 42900 | 43100 | 43150 | 42850 | 5147 |
| 351 | 20230907 | 145500 | 130525339700 | 43150 | 42950 | 43150 | 42900 | 3587 |
| 352 | 20230907 | 145400 | 130370931050 | 43000 | 43050 | 43150 | 42900 | 3759 |
| 353 | 20230907 | 145300 | 130209175000 | 43150 | 42700 | 43250 | 42700 | 12617 |
| 354 | 20230907 | 145200 | 129665768900 | 42700 | 42850 | 42900 | 42700 | 5611 |
| 355 | 20230907 | 145100 | 129425571200 | 42850 | 42850 | 42950 | 42750 | 4351 |
| 356 | 20230907 | 145000 | 129239311700 | 42800 | 43000 | 43050 | 42800 | 5441 |
| 357 | 20230907 | 144900 | 129005780950 | 43000 | 42850 | 43200 | 42850 | 4166 |
| 358 | 20230907 | 144800 | 128826448850 | 42850 | 43200 | 43250 | 42750 | 6938 |
| 359 | 20230907 | 144700 | 128528247400 | 43250 | 43300 | 43350 | 43050 | 9809 |
| 360 | 20230907 | 144600 | 128103809900 | 43300 | 43350 | 43350 | 42900 | 9471 |
| 361 | 20230907 | 144500 | 127694825300 | 43350 | 42700 | 43350 | 42450 | 12999 |
| 362 | 20230907 | 144400 | 127136138900 | 42700 | 42900 | 42950 | 42700 | 5708 |
| 363 | 20230907 | 144300 | 126891505200 | 42950 | 42650 | 42950 | 42100 | 12426 |
| 364 | 20230907 | 144200 | 126362841350 | 42650 | 42850 | 43200 | 42650 | 8708 |
| 365 | 20230907 | 144100 | 125989386150 | 42800 | 43600 | 43600 | 42800 | 24244 |
| 366 | 20230907 | 144000 | 124940555000 | 43550 | 43600 | 43750 | 43050 | 27296 |
| 367 | 20230907 | 143900 | 123754587800 | 43550 | 42600 | 43750 | 42350 | 38326 |
| 368 | 20230907 | 143800 | 122098444150 | 42600 | 42850 | 43000 | 42550 | 12549 |
| 369 | 20230907 | 143700 | 121561285250 | 42850 | 43050 | 43050 | 42600 | 18200 |
| 370 | 20230907 | 143600 | 120780806300 | 42900 | 42600 | 43250 | 42300 | 44031 |
| 371 | 20230907 | 143500 | 118892015000 | 42600 | 41650 | 42650 | 41650 | 17479 |
| 372 | 20230907 | 143400 | 118152894500 | 41650 | 41700 | 41700 | 41650 | 1226 |
| 373 | 20230907 | 143300 | 118101820450 | 41650 | 41550 | 41750 | 41400 | 3874 |
| 374 | 20230907 | 143200 | 117940959900 | 41550 | 41400 | 41600 | 41400 | 2864 |
| 375 | 20230907 | 143100 | 117822196650 | 41400 | 41500 | 41600 | 41400 | 2232 |
| 376 | 20230907 | 143000 | 117729614750 | 41550 | 41500 | 41550 | 41500 | 1666 |
| 377 | 20230907 | 142900 | 117660466100 | 41550 | 41650 | 41650 | 41500 | 1395 |
| 378 | 20230907 | 142800 | 117602448550 | 41650 | 41650 | 41800 | 41500 | 1804 |
| 379 | 20230907 | 142700 | 117527217450 | 41650 | 41600 | 41750 | 41450 | 2493 |
| 380 | 20230907 | 142600 | 117423538400 | 41450 | 41600 | 41600 | 41400 | 8922 |
| 381 | 20230907 | 142500 | 117053358100 | 41600 | 41650 | 41650 | 41600 | 2579 |
| 382 | 20230907 | 142400 | 116946054850 | 41600 | 41650 | 41650 | 41550 | 3425 |
| 383 | 20230907 | 142300 | 116803612750 | 41650 | 41650 | 41700 | 41550 | 2241 |
| 384 | 20230907 | 142200 | 116710325900 | 41600 | 41800 | 41800 | 41500 | 8887 |
| 385 | 20230907 | 142100 | 116340388300 | 41800 | 41800 | 41850 | 41750 | 1350 |
| 386 | 20230907 | 142000 | 116283975900 | 41750 | 41900 | 41900 | 41700 | 2057 |
| 387 | 20230907 | 141900 | 116198059850 | 41900 | 42000 | 42050 | 41600 | 10634 |
| 388 | 20230907 | 141800 | 115753724300 | 42050 | 42100 | 42150 | 42000 | 2604 |
| 389 | 20230907 | 141700 | 115644231950 | 42100 | 42150 | 42200 | 42100 | 1128 |
| 390 | 20230907 | 141600 | 115596700100 | 42150 | 42200 | 42250 | 42150 | 1199 |
| 391 | 20230907 | 141500 | 115546119050 | 42200 | 42150 | 42250 | 42150 | 1855 |
| 392 | 20230907 | 141400 | 115467853800 | 42200 | 42050 | 42200 | 42050 | 1502 |
| 393 | 20230907 | 141300 | 115404568900 | 42050 | 42050 | 42100 | 42000 | 1148 |
| 394 | 20230907 | 141200 | 115356288450 | 42150 | 42050 | 42200 | 42000 | 1244 |
| 395 | 20230907 | 141100 | 115303939400 | 42050 | 42150 | 42150 | 41950 | 1725 |
| 396 | 20230907 | 141000 | 115231484550 | 42100 | 42250 | 42250 | 42100 | 1340 |
| 397 | 20230907 | 140900 | 115174965800 | 42250 | 42100 | 42250 | 42100 | 2858 |
| 398 | 20230907 | 140800 | 115054335800 | 42100 | 42050 | 42100 | 42000 | 1311 |
| 399 | 20230907 | 140700 | 114999193100 | 42100 | 41950 | 42150 | 41950 | 1903 |
| 400 | 20230907 | 140600 | 114919279800 | 42000 | 41950 | 42000 | 41900 | 1100 |
| 401 | 20230907 | 140500 | 114873133850 | 41950 | 42100 | 42100 | 41900 | 1423 |
| 402 | 20230907 | 140400 | 114813410250 | 42100 | 42200 | 42250 | 42000 | 2061 |
| 403 | 20230907 | 140300 | 114726627550 | 42250 | 42250 | 42350 | 42200 | 2886 |
| 404 | 20230907 | 140200 | 114604647900 | 42350 | 42100 | 42400 | 42100 | 3835 |
| 405 | 20230907 | 140100 | 114442525350 | 42100 | 41850 | 42150 | 41850 | 2843 |
| 406 | 20230907 | 140000 | 114323293650 | 41850 | 41850 | 41900 | 41800 | 3154 |
| 407 | 20230907 | 135900 | 114191374700 | 41800 | 41950 | 41950 | 41800 | 2933 |
| 408 | 20230907 | 135800 | 114068615550 | 41900 | 41950 | 41950 | 41850 | 2200 |
| 409 | 20230907 | 135700 | 113976443050 | 41900 | 42100 | 42150 | 41900 | 2938 |
| 410 | 20230907 | 135600 | 113853079500 | 42100 | 41950 | 42150 | 41950 | 2800 |
| 411 | 20230907 | 135500 | 113735485650 | 42000 | 41900 | 42000 | 41900 | 1689 |
| 412 | 20230907 | 135400 | 113664619100 | 41950 | 42100 | 42100 | 41900 | 2228 |
| 413 | 20230907 | 135300 | 113571061750 | 42100 | 42200 | 42250 | 41900 | 2042 |
| 414 | 20230907 | 135200 | 113485317500 | 42250 | 42350 | 42350 | 41950 | 3880 |
| 415 | 20230907 | 135100 | 113321845600 | 42300 | 42400 | 42450 | 42300 | 1424 |
| 416 | 20230907 | 135000 | 113261490850 | 42350 | 42400 | 42500 | 42350 | 2340 |
| 417 | 20230907 | 134900 | 113162184200 | 42450 | 42150 | 42450 | 42150 | 4824 |
| 418 | 20230907 | 134800 | 112957757300 | 42200 | 42000 | 42200 | 41900 | 3265 |
| 419 | 20230907 | 134700 | 112820788150 | 42000 | 41850 | 42000 | 41850 | 2574 |
| 420 | 20230907 | 134600 | 112712827950 | 41900 | 42050 | 42150 | 41800 | 5958 |
| 421 | 20230907 | 134500 | 112462940500 | 42050 | 42250 | 42300 | 42000 | 2411 |
| 422 | 20230907 | 134400 | 112361306400 | 42300 | 42250 | 42300 | 42200 | 3385 |
| 423 | 20230907 | 134300 | 112218284550 | 42250 | 42500 | 42500 | 42250 | 2465 |
| 424 | 20230907 | 134200 | 112113875450 | 42400 | 42350 | 42600 | 42350 | 6548 |
| 425 | 20230907 | 134100 | 111835650550 | 42300 | 42150 | 42350 | 42150 | 2625 |
| 426 | 20230907 | 134000 | 111724760150 | 42150 | 42150 | 42200 | 41900 | 3397 |
| 427 | 20230907 | 133900 | 111581922550 | 41900 | 42150 | 42250 | 41800 | 6273 |
| 428 | 20230907 | 133800 | 111318704800 | 42100 | 42200 | 42300 | 42100 | 2314 |
| 429 | 20230907 | 133700 | 111221046600 | 42250 | 42350 | 42350 | 42200 | 4965 |
| 430 | 20230907 | 133600 | 111011263150 | 42350 | 42300 | 42350 | 42200 | 5750 |
| 431 | 20230907 | 133500 | 110768065100 | 42250 | 42450 | 42600 | 42150 | 6989 |
| 432 | 20230907 | 133400 | 110472198550 | 42400 | 41700 | 42800 | 41650 | 8109 |
| 433 | 20230907 | 133300 | 110130288850 | 41650 | 41700 | 41850 | 41500 | 14457 |
| 434 | 20230907 | 133200 | 109528074650 | 41650 | 42300 | 42300 | 41400 | 41804 |
| 435 | 20230907 | 133100 | 107780773650 | 42300 | 42550 | 42600 | 42150 | 14361 |
| 436 | 20230907 | 133000 | 107172372650 | 42550 | 42550 | 42700 | 42500 | 2460 |
| 437 | 20230907 | 132900 | 107067523650 | 42550 | 42450 | 42600 | 42450 | 6970 |
| 438 | 20230907 | 132800 | 106771431900 | 42450 | 42650 | 42850 | 42450 | 15049 |
| 439 | 20230907 | 132700 | 106130520850 | 42700 | 42700 | 42900 | 42650 | 5913 |
| 440 | 20230907 | 132600 | 105877949100 | 42700 | 43100 | 43150 | 42650 | 9139 |
| 441 | 20230907 | 132500 | 105486354750 | 43100 | 43000 | 43150 | 42950 | 6834 |
| 442 | 20230907 | 132400 | 105191953250 | 42900 | 42950 | 43150 | 42750 | 4042 |
| 443 | 20230907 | 132300 | 105018439750 | 43000 | 42950 | 43300 | 42850 | 13057 |
| 444 | 20230907 | 132200 | 104456122950 | 42950 | 42800 | 42950 | 42650 | 5115 |
| 445 | 20230907 | 132100 | 104236870350 | 42800 | 42650 | 42900 | 42450 | 5758 |
| 446 | 20230907 | 132000 | 103991229350 | 42650 | 42800 | 42800 | 42450 | 18766 |
| 447 | 20230907 | 131900 | 103192596350 | 42850 | 42950 | 43050 | 42800 | 8295 |
| 448 | 20230907 | 131800 | 102836738650 | 42950 | 43000 | 43150 | 42750 | 11555 |
| 449 | 20230907 | 131700 | 102341205400 | 42950 | 43250 | 43400 | 42950 | 12078 |
| 450 | 20230907 | 131600 | 101820197200 | 43250 | 43450 | 43600 | 43100 | 7419 |
| 451 | 20230907 | 131500 | 101498885300 | 43450 | 43600 | 43800 | 43300 | 12616 |
| 452 | 20230907 | 131400 | 100948665950 | 43650 | 43500 | 44000 | 43500 | 34729 |
| 453 | 20230907 | 131300 | 99428541250 | 43600 | 43050 | 43650 | 42900 | 31371 |
| 454 | 20230907 | 131200 | 98069242250 | 43000 | 43150 | 43300 | 42950 | 9933 |
| 455 | 20230907 | 131100 | 97640948600 | 43250 | 43000 | 43400 | 43000 | 16572 |
| 456 | 20230907 | 131000 | 96924150400 | 42950 | 42700 | 43200 | 42700 | 18881 |
| 457 | 20230907 | 130900 | 96112445150 | 42800 | 42800 | 42850 | 42600 | 7537 |
| 458 | 20230907 | 130800 | 95790757150 | 42800 | 42850 | 42950 | 42700 | 5174 |
| 459 | 20230907 | 130700 | 95569257500 | 42850 | 42800 | 43000 | 42750 | 10444 |
| 460 | 20230907 | 130600 | 95121090500 | 42900 | 42700 | 42900 | 42650 | 8093 |
| 461 | 20230907 | 130500 | 94774889850 | 42650 | 42750 | 42800 | 42500 | 4510 |
| 462 | 20230907 | 130400 | 94582630700 | 42800 | 42850 | 42850 | 42500 | 8990 |
| 463 | 20230907 | 130300 | 94199819500 | 42800 | 42650 | 43000 | 42600 | 12303 |
| 464 | 20230907 | 130200 | 93672427450 | 42650 | 42850 | 42900 | 42550 | 9365 |
| 465 | 20230907 | 130100 | 93272039300 | 42850 | 42500 | 43000 | 42300 | 20891 |
| 466 | 20230907 | 130000 | 92379019150 | 42500 | 42500 | 42650 | 42200 | 10991 |
| 467 | 20230907 | 125900 | 91912906850 | 42500 | 42550 | 42600 | 42150 | 35096 |
| 468 | 20230907 | 125800 | 90428057400 | 42600 | 42750 | 42850 | 42550 | 23550 |
| 469 | 20230907 | 125700 | 89421556100 | 42800 | 42600 | 42800 | 42300 | 22318 |
| 470 | 20230907 | 125600 | 88473408150 | 42600 | 43100 | 43100 | 42350 | 35923 |
| 471 | 20230907 | 125500 | 86940437950 | 43100 | 43350 | 43400 | 42600 | 55665 |
| 472 | 20230907 | 125400 | 84550069050 | 43400 | 43850 | 43900 | 43250 | 34750 |
| 473 | 20230907 | 125300 | 83041543000 | 43850 | 43850 | 43900 | 43400 | 49595 |
| 474 | 20230907 | 125200 | 80876978700 | 43900 | 44050 | 44100 | 43700 | 38997 |
| 475 | 20230907 | 125100 | 79164374950 | 44050 | 44500 | 44500 | 43800 | 52730 |
| 476 | 20230907 | 125000 | 76837711300 | 44450 | 44850 | 44950 | 44250 | 65291 |
| 477 | 20230907 | 124900 | 73919105150 | 44850 | 44200 | 45000 | 44150 | 101315 |
| 478 | 20230907 | 124800 | 69387009650 | 44200 | 44000 | 44500 | 43750 | 65943 |
| 479 | 20230907 | 124700 | 66473760700 | 44050 | 43850 | 44100 | 43300 | 81448 |
| 480 | 20230907 | 124600 | 62901885900 | 43900 | 43500 | 44000 | 43350 | 85250 |
| 481 | 20230907 | 124500 | 59173243400 | 43500 | 43000 | 43500 | 42900 | 30506 |
| 482 | 20230907 | 124400 | 57856129250 | 42950 | 42800 | 43300 | 42800 | 43904 |
| 483 | 20230907 | 124300 | 55966323050 | 42900 | 42300 | 42900 | 42250 | 20160 |
| 484 | 20230907 | 124200 | 55108408600 | 42300 | 42100 | 42550 | 42100 | 19473 |
| 485 | 20230907 | 124100 | 54284233000 | 42300 | 42900 | 43000 | 42100 | 42683 |
| 486 | 20230907 | 124000 | 52469535200 | 42950 | 43450 | 43550 | 42650 | 38300 |
| 487 | 20230907 | 123900 | 50820284550 | 43500 | 42350 | 43650 | 42300 | 87948 |
| 488 | 20230907 | 123800 | 47024992600 | 42500 | 42300 | 42700 | 42250 | 22674 |
| 489 | 20230907 | 123700 | 46061419300 | 42300 | 42350 | 42450 | 42100 | 8048 |
| 490 | 20230907 | 123600 | 45720723950 | 42350 | 42200 | 42400 | 42200 | 11738 |
| 491 | 20230907 | 123500 | 45224244800 | 42150 | 42600 | 42650 | 42100 | 20171 |
| 492 | 20230907 | 123400 | 44367841950 | 42600 | 42050 | 42650 | 41950 | 24310 |
| 493 | 20230907 | 123300 | 43337190800 | 42000 | 41850 | 42050 | 41700 | 5655 |
| 494 | 20230907 | 123200 | 43100424500 | 41850 | 42150 | 42200 | 41750 | 9089 |
| 495 | 20230907 | 123100 | 42719208100 | 42150 | 41900 | 42150 | 41750 | 8073 |
| 496 | 20230907 | 123000 | 42380298000 | 41950 | 41650 | 42050 | 41650 | 6412 |
| 497 | 20230907 | 122900 | 42111625250 | 41700 | 42050 | 42300 | 41600 | 18934 |
| 498 | 20230907 | 122800 | 41317849750 | 42100 | 42000 | 42450 | 41950 | 23853 |
| 499 | 20230907 | 122700 | 40310701900 | 41950 | 42150 | 42600 | 41950 | 47264 |
| 500 | 20230907 | 122600 | 38311645850 | 42150 | 41650 | 42300 | 41550 | 47016 |
| 501 | 20230907 | 122500 | 36337126050 | 41600 | 41300 | 41650 | 41250 | 7536 |
| 502 | 20230907 | 122400 | 36024740100 | 41300 | 41150 | 41300 | 41100 | 2862 |
| 503 | 20230907 | 122300 | 35906861250 | 41200 | 41300 | 41450 | 41000 | 4763 |
| 504 | 20230907 | 122200 | 35710957200 | 41300 | 41600 | 41800 | 41100 | 20496 |
| 505 | 20230907 | 122100 | 34858470450 | 41600 | 40750 | 41600 | 40750 | 16169 |
| 506 | 20230907 | 122000 | 34191678100 | 40800 | 40950 | 40950 | 40800 | 2241 |
| 507 | 20230907 | 121900 | 34100176800 | 40850 | 40950 | 41050 | 40850 | 5262 |
| 508 | 20230907 | 121800 | 33884666050 | 40950 | 40900 | 41000 | 40900 | 4335 |
| 509 | 20230907 | 121700 | 33707124550 | 40900 | 40850 | 40950 | 40750 | 4022 |
| 510 | 20230907 | 121600 | 33542810050 | 40800 | 40650 | 40850 | 40600 | 5563 |
| 511 | 20230907 | 121500 | 33316136050 | 40650 | 40650 | 40650 | 40600 | 473 |
| 512 | 20230907 | 121400 | 33296915400 | 40650 | 40600 | 40650 | 40550 | 1373 |
| 513 | 20230907 | 121300 | 33241132900 | 40650 | 40650 | 40650 | 40600 | 287 |
| 514 | 20230907 | 121200 | 33229466750 | 40650 | 40600 | 40650 | 40600 | 1785 |
| 515 | 20230907 | 121100 | 33156989500 | 40650 | 40650 | 40750 | 40600 | 2728 |
| 516 | 20230907 | 121000 | 33046007650 | 40600 | 40500 | 40650 | 40500 | 2738 |
| 517 | 20230907 | 120900 | 32934902300 | 40500 | 40400 | 40500 | 40350 | 1128 |
| 518 | 20230907 | 120800 | 32889309000 | 40350 | 40400 | 40400 | 40350 | 714 |
| 519 | 20230907 | 120700 | 32860491200 | 40450 | 40450 | 40500 | 40400 | 1545 |
| 520 | 20230907 | 120600 | 32798016800 | 40450 | 40400 | 40450 | 40400 | 1158 |
| 521 | 20230907 | 120500 | 32751197750 | 40400 | 40250 | 40400 | 40250 | 1131 |
| 522 | 20230907 | 120400 | 32705558800 | 40200 | 40250 | 40250 | 40200 | 133 |
| 523 | 20230907 | 120300 | 32700206850 | 40200 | 40150 | 40250 | 40150 | 35 |
| 524 | 20230907 | 120200 | 32698798600 | 40150 | 40200 | 40250 | 40150 | 1366 |
| 525 | 20230907 | 120100 | 32643925150 | 40200 | 40200 | 40300 | 40200 | 808 |
| 526 | 20230907 | 120000 | 32611439600 | 40300 | 40300 | 40300 | 40200 | 779 |
| 527 | 20230907 | 115900 | 32580079600 | 40300 | 40250 | 40300 | 40250 | 526 |
| 528 | 20230907 | 115800 | 32558891950 | 40300 | 40250 | 40300 | 40250 | 425 |
| 529 | 20230907 | 115700 | 32541765200 | 40250 | 40300 | 40350 | 40250 | 1871 |
| 530 | 20230907 | 115600 | 32466353200 | 40300 | 40300 | 40350 | 40250 | 465 |
| 531 | 20230907 | 115500 | 32447613300 | 40250 | 40350 | 40400 | 40250 | 2138 |
| 532 | 20230907 | 115400 | 32361431050 | 40400 | 40250 | 40400 | 40250 | 667 |
| 533 | 20230907 | 115300 | 32334535650 | 40300 | 40150 | 40300 | 40100 | 476 |
| 534 | 20230907 | 115200 | 32315401950 | 40050 | 40050 | 40100 | 40000 | 98 |
| 535 | 20230907 | 115100 | 32311473950 | 40100 | 40050 | 40100 | 40000 | 287 |
| 536 | 20230907 | 115000 | 32299970150 | 40050 | 40050 | 40050 | 40050 | 309 |
| 537 | 20230907 | 114900 | 32287594700 | 40100 | 40100 | 40100 | 40050 | 1255 |
| 538 | 20230907 | 114800 | 32237272900 | 40100 | 40100 | 40200 | 40100 | 724 |
| 539 | 20230907 | 114700 | 32208210250 | 40100 | 40000 | 40150 | 40000 | 1128 |
| 540 | 20230907 | 114600 | 32162938750 | 40000 | 40100 | 40150 | 40000 | 1321 |
| 541 | 20230907 | 114500 | 32109998450 | 40100 | 40000 | 40100 | 39950 | 971 |
| 542 | 20230907 | 114400 | 32071101150 | 39950 | 39900 | 39950 | 39900 | 396 |
| 543 | 20230907 | 114300 | 32055283800 | 39900 | 39850 | 39950 | 39850 | 141 |
| 544 | 20230907 | 114200 | 32049656750 | 39850 | 39850 | 39950 | 39750 | 459 |
| 545 | 20230907 | 114100 | 32031378200 | 39750 | 39850 | 39850 | 39750 | 1014 |
| 546 | 20230907 | 114000 | 31991044500 | 39850 | 39750 | 39900 | 39750 | 586 |
| 547 | 20230907 | 113900 | 31967724400 | 39750 | 39750 | 39750 | 39700 | 213 |
| 548 | 20230907 | 113800 | 31959259000 | 39800 | 39800 | 39800 | 39750 | 292 |
| 549 | 20230907 | 113700 | 31947637450 | 39800 | 39850 | 39900 | 39800 | 176 |
| 550 | 20230907 | 113600 | 31940626900 | 39850 | 39800 | 39850 | 39800 | 67 |
| 551 | 20230907 | 113500 | 31937957700 | 39800 | 39700 | 39800 | 39700 | 577 |
| 552 | 20230907 | 113400 | 31915043550 | 39700 | 39750 | 39800 | 39700 | 624 |
| 553 | 20230907 | 113300 | 31890247550 | 39750 | 39750 | 39800 | 39700 | 254 |
| 554 | 20230907 | 113200 | 31880154300 | 39750 | 39750 | 39750 | 39700 | 191 |
| 555 | 20230907 | 113100 | 31872565800 | 39750 | 39750 | 39750 | 39650 | 739 |
| 556 | 20230907 | 113000 | 31843232000 | 39750 | 39850 | 39850 | 39700 | 618 |
| 557 | 20230907 | 112900 | 31818674950 | 39850 | 39800 | 39850 | 39750 | 694 |
| 558 | 20230907 | 112800 | 31791065050 | 39800 | 39800 | 39950 | 39800 | 547 |
| 559 | 20230907 | 112700 | 31769259900 | 39850 | 39950 | 39950 | 39850 | 858 |
| 560 | 20230907 | 112600 | 31735029050 | 40000 | 40050 | 40100 | 39950 | 491 |
| 561 | 20230907 | 112500 | 31715395400 | 40000 | 40000 | 40400 | 39950 | 2343 |
| 562 | 20230907 | 112400 | 31621342100 | 40050 | 39950 | 40050 | 39900 | 1309 |
| 563 | 20230907 | 112300 | 31569032050 | 40000 | 39600 | 40000 | 39550 | 4700 |
| 564 | 20230907 | 112200 | 31382365250 | 39550 | 39750 | 39750 | 39550 | 4818 |
| 565 | 20230907 | 112100 | 31191428950 | 39750 | 40000 | 40000 | 39700 | 3066 |
| 566 | 20230907 | 112000 | 31069337500 | 40000 | 39950 | 40000 | 39950 | 951 |
| 567 | 20230907 | 111900 | 31031308050 | 40000 | 40000 | 40050 | 39950 | 640 |
| 568 | 20230907 | 111800 | 31005710650 | 40000 | 39950 | 40000 | 39950 | 443 |
| 569 | 20230907 | 111700 | 30987997000 | 39950 | 40100 | 40100 | 39950 | 1628 |
| 570 | 20230907 | 111600 | 30922869250 | 40150 | 40200 | 40200 | 40100 | 969 |
| 571 | 20230907 | 111500 | 30884009450 | 40200 | 40200 | 40200 | 40050 | 191 |
| 572 | 20230907 | 111400 | 30876342350 | 40200 | 40150 | 40200 | 40000 | 587 |
| 573 | 20230907 | 111300 | 30852845500 | 40050 | 40100 | 40100 | 39950 | 1508 |
| 574 | 20230907 | 111200 | 30792495250 | 40100 | 40050 | 40250 | 40050 | 382 |
| 575 | 20230907 | 111100 | 30777171450 | 40050 | 40100 | 40100 | 40050 | 791 |
| 576 | 20230907 | 111000 | 30745465600 | 40100 | 40200 | 40300 | 40100 | 1796 |
| 577 | 20230907 | 110900 | 30673272100 | 40200 | 39950 | 40200 | 39900 | 2380 |
| 578 | 20230907 | 110800 | 30578076700 | 39950 | 39850 | 40100 | 39850 | 1475 |
| 579 | 20230907 | 110700 | 30519127850 | 39850 | 40200 | 40400 | 39800 | 9214 |
| 580 | 20230907 | 110600 | 30150241450 | 40250 | 40250 | 40300 | 40200 | 724 |
| 581 | 20230907 | 110500 | 30121102750 | 40300 | 40300 | 40400 | 40250 | 1100 |
| 582 | 20230907 | 110400 | 30076765400 | 40250 | 40550 | 40550 | 40150 | 1893 |
| 583 | 20230907 | 110300 | 30000462950 | 40550 | 40800 | 40800 | 40500 | 3608 |
| 584 | 20230907 | 110200 | 29853792000 | 40750 | 40950 | 41000 | 40700 | 4014 |
| 585 | 20230907 | 110100 | 29689888450 | 40950 | 40350 | 41000 | 40300 | 10789 |
| 586 | 20230907 | 110000 | 29250551650 | 40300 | 40300 | 40400 | 40250 | 2828 |
| 587 | 20230907 | 105900 | 29136478850 | 40300 | 40200 | 40350 | 40050 | 2343 |
| 588 | 20230907 | 105800 | 29042414150 | 40200 | 40250 | 40250 | 40050 | 3269 |
| 589 | 20230907 | 105700 | 28911204850 | 40200 | 40300 | 40450 | 40150 | 2964 |
| 590 | 20230907 | 105600 | 28791948100 | 40300 | 40650 | 40700 | 40250 | 3125 |
| 591 | 20230907 | 105500 | 28665407100 | 40650 | 40400 | 40650 | 40350 | 5479 |
| 592 | 20230907 | 105400 | 28443187450 | 40300 | 40150 | 40450 | 40150 | 3242 |
| 593 | 20230907 | 105300 | 28312712000 | 40250 | 40500 | 40500 | 40050 | 7573 |
| 594 | 20230907 | 105200 | 28008023150 | 40500 | 40650 | 40650 | 40100 | 11407 |
| 595 | 20230907 | 105100 | 27547230850 | 40500 | 41150 | 41200 | 40400 | 17596 |
| 596 | 20230907 | 105000 | 26829491900 | 41150 | 40400 | 41350 | 40300 | 47391 |
| 597 | 20230907 | 104900 | 24886673450 | 40200 | 39900 | 40450 | 39800 | 15343 |
| 598 | 20230907 | 104800 | 24270618650 | 40000 | 40000 | 40050 | 39800 | 10008 |
| 599 | 20230907 | 104700 | 23870947200 | 40000 | 39650 | 40000 | 39650 | 9639 |
| 600 | 20230907 | 104600 | 23486460400 | 39650 | 39650 | 39650 | 39500 | 2118 |
| 601 | 20230907 | 104500 | 23402602850 | 39650 | 39550 | 39800 | 39500 | 3064 |
| 602 | 20230907 | 104400 | 23281056000 | 39550 | 39500 | 39550 | 39400 | 1621 |
| 603 | 20230907 | 104300 | 23217032750 | 39450 | 39650 | 39700 | 39400 | 4004 |
| 604 | 20230907 | 104200 | 23058556250 | 39650 | 39750 | 39800 | 39550 | 4777 |
| 605 | 20230907 | 104100 | 22868963200 | 39750 | 39400 | 39750 | 39400 | 6719 |
| 606 | 20230907 | 104000 | 22602724100 | 39400 | 39350 | 39450 | 39350 | 1579 |
| 607 | 20230907 | 103900 | 22540508200 | 39350 | 39200 | 39350 | 39150 | 1379 |
| 608 | 20230907 | 103800 | 22486344500 | 39200 | 39200 | 39300 | 39150 | 1332 |
| 609 | 20230907 | 103700 | 22434127200 | 39200 | 39250 | 39350 | 39200 | 2032 |
| 610 | 20230907 | 103600 | 22354335050 | 39300 | 39350 | 39400 | 39300 | 3560 |
| 611 | 20230907 | 103500 | 22214294450 | 39300 | 39400 | 39450 | 39250 | 5820 |
| 612 | 20230907 | 103400 | 21985190200 | 39500 | 39500 | 39600 | 39150 | 8568 |
| 613 | 20230907 | 103300 | 21647449900 | 39550 | 38850 | 39550 | 38800 | 8072 |
| 614 | 20230907 | 103200 | 21330687950 | 38800 | 39000 | 39000 | 38800 | 2306 |
| 615 | 20230907 | 103100 | 21241029000 | 39000 | 38900 | 39050 | 38900 | 1084 |
| 616 | 20230907 | 103000 | 21198800200 | 38900 | 38900 | 38950 | 38850 | 849 |
| 617 | 20230907 | 102900 | 21165765750 | 38850 | 38850 | 38950 | 38800 | 1875 |
| 618 | 20230907 | 102800 | 21092909350 | 38800 | 38800 | 38850 | 38800 | 697 |
| 619 | 20230907 | 102700 | 21065860350 | 38850 | 38800 | 38850 | 38750 | 2604 |
| 620 | 20230907 | 102600 | 20964824150 | 38850 | 38850 | 38900 | 38800 | 1625 |
| 621 | 20230907 | 102500 | 20901753350 | 38850 | 38900 | 38900 | 38800 | 1428 |
| 622 | 20230907 | 102400 | 20846278850 | 38900 | 38900 | 39000 | 38900 | 1322 |
| 623 | 20230907 | 102300 | 20794812700 | 38900 | 38950 | 38950 | 38850 | 311 |
| 624 | 20230907 | 102200 | 20782711000 | 38950 | 38900 | 39000 | 38850 | 1557 |
| 625 | 20230907 | 102100 | 20722128850 | 38850 | 38800 | 38900 | 38750 | 1087 |
| 626 | 20230907 | 102000 | 20679883300 | 38800 | 38800 | 38850 | 38750 | 421 |
| 627 | 20230907 | 101900 | 20663560850 | 38750 | 38850 | 38900 | 38700 | 458 |
| 628 | 20230907 | 101800 | 20645791650 | 38850 | 38750 | 38900 | 38450 | 8062 |
| 629 | 20230907 | 101700 | 20334451500 | 38750 | 38800 | 38900 | 38600 | 5499 |
| 630 | 20230907 | 101600 | 20121411300 | 38800 | 38600 | 38800 | 38500 | 6034 |
| 631 | 20230907 | 101500 | 19888435750 | 38650 | 38550 | 38700 | 38500 | 9726 |
| 632 | 20230907 | 101400 | 19513361550 | 38550 | 38800 | 38850 | 38550 | 9357 |
| 633 | 20230907 | 101300 | 19151405800 | 38800 | 38900 | 39000 | 38800 | 5308 |
| 634 | 20230907 | 101200 | 18945101350 | 38950 | 38900 | 39000 | 38900 | 3254 |
| 635 | 20230907 | 101100 | 18818396450 | 38900 | 38900 | 38950 | 38850 | 925 |
| 636 | 20230907 | 101000 | 18782421000 | 38850 | 38900 | 39000 | 38850 | 2764 |
| 637 | 20230907 | 100900 | 18674898750 | 39000 | 38950 | 39000 | 38900 | 1232 |
| 638 | 20230907 | 100800 | 18626922950 | 38950 | 38800 | 39000 | 38800 | 1459 |
| 639 | 20230907 | 100700 | 18570169350 | 38850 | 38900 | 38900 | 38800 | 2504 |
| 640 | 20230907 | 100600 | 18472924500 | 38850 | 39050 | 39050 | 38850 | 4136 |
| 641 | 20230907 | 100500 | 18311859400 | 39050 | 39150 | 39150 | 39000 | 1420 |
| 642 | 20230907 | 100400 | 18256391150 | 39100 | 39150 | 39200 | 39050 | 3068 |
| 643 | 20230907 | 100300 | 18136295700 | 39100 | 39100 | 39150 | 39000 | 2096 |
| 644 | 20230907 | 100200 | 18054333550 | 39050 | 39000 | 39150 | 38950 | 3579 |
| 645 | 20230907 | 100100 | 17914494000 | 38950 | 39050 | 39050 | 38900 | 1688 |
| 646 | 20230907 | 100000 | 17848691800 | 39050 | 39100 | 39200 | 39000 | 5009 |
| 647 | 20230907 | 095900 | 17653054400 | 39150 | 39250 | 39250 | 39100 | 2810 |
| 648 | 20230907 | 095800 | 17542978200 | 39250 | 39150 | 39250 | 39150 | 2060 |
| 649 | 20230907 | 095700 | 17462241400 | 39150 | 38900 | 39150 | 38900 | 2370 |
| 650 | 20230907 | 095600 | 17369669500 | 38900 | 38800 | 39100 | 38650 | 7011 |
| 651 | 20230907 | 095500 | 17096733300 | 38800 | 38900 | 38950 | 38600 | 13117 |
| 652 | 20230907 | 095400 | 16588847550 | 38950 | 39150 | 39150 | 38900 | 17943 |
| 653 | 20230907 | 095300 | 15889086450 | 39150 | 39100 | 39200 | 39100 | 603 |
| 654 | 20230907 | 095200 | 15865500550 | 39100 | 39100 | 39200 | 39100 | 1659 |
| 655 | 20230907 | 095100 | 15800576850 | 39150 | 39200 | 39250 | 39050 | 2101 |
| 656 | 20230907 | 095000 | 15718335400 | 39200 | 39100 | 39200 | 39050 | 3324 |
| 657 | 20230907 | 094900 | 15588487400 | 39100 | 39050 | 39100 | 39050 | 2458 |
| 658 | 20230907 | 094800 | 15492480250 | 39050 | 39200 | 39250 | 39050 | 5678 |
| 659 | 20230907 | 094700 | 15270300150 | 39200 | 39200 | 39200 | 39150 | 1466 |
| 660 | 20230907 | 094600 | 15212865150 | 39150 | 39300 | 39300 | 39150 | 3327 |
| 661 | 20230907 | 094500 | 15082507150 | 39300 | 39400 | 39450 | 39200 | 5167 |
| 662 | 20230907 | 094400 | 14879425100 | 39400 | 39450 | 39500 | 39400 | 5226 |
| 663 | 20230907 | 094300 | 14673174500 | 39450 | 39350 | 39450 | 39300 | 1068 |
| 664 | 20230907 | 094200 | 14631102950 | 39400 | 39300 | 39400 | 39250 | 1066 |
| 665 | 20230907 | 094100 | 14589205500 | 39250 | 39350 | 39350 | 39200 | 3294 |
| 666 | 20230907 | 094000 | 14459852200 | 39350 | 39150 | 39350 | 39150 | 1548 |
| 667 | 20230907 | 093900 | 14399115450 | 39200 | 39050 | 39200 | 39000 | 5024 |
| 668 | 20230907 | 093800 | 14202946200 | 39050 | 39250 | 39300 | 39050 | 14267 |
| 669 | 20230907 | 093700 | 13644773850 | 39250 | 39300 | 39350 | 39200 | 4574 |
| 670 | 20230907 | 093600 | 13465100800 | 39300 | 39550 | 39600 | 39300 | 7521 |
| 671 | 20230907 | 093500 | 13168561500 | 39500 | 39400 | 39550 | 39400 | 1917 |
| 672 | 20230907 | 093400 | 13092853450 | 39400 | 39600 | 39650 | 39400 | 7952 |
| 673 | 20230907 | 093300 | 12778547400 | 39600 | 39350 | 39600 | 39350 | 5374 |
| 674 | 20230907 | 093200 | 12566544750 | 39400 | 39200 | 39400 | 39150 | 4427 |
| 675 | 20230907 | 093100 | 12392610200 | 39300 | 39400 | 39450 | 39150 | 5596 |
| 676 | 20230907 | 093000 | 12172811050 | 39400 | 39150 | 39450 | 39050 | 9260 |
| 677 | 20230907 | 092900 | 11810238500 | 39200 | 39050 | 39350 | 38950 | 17342 |
| 678 | 20230907 | 092800 | 11132825500 | 39050 | 39600 | 39750 | 39000 | 28846 |
| 679 | 20230907 | 092700 | 9999059300 | 39650 | 39350 | 39700 | 39300 | 12775 |
| 680 | 20230907 | 092600 | 9495160050 | 39300 | 39450 | 39500 | 39300 | 24798 |
| 681 | 20230907 | 092500 | 8518744100 | 39450 | 39550 | 39800 | 39400 | 19220 |
| 682 | 20230907 | 092400 | 7758099550 | 39500 | 39850 | 39900 | 39350 | 25940 |
| 683 | 20230907 | 092300 | 6732648100 | 39850 | 40300 | 40300 | 39750 | 22034 |
| 684 | 20230907 | 092200 | 5850604700 | 40300 | 40100 | 40450 | 40050 | 6127 |
| 685 | 20230907 | 092100 | 5603934500 | 40100 | 40850 | 40850 | 40050 | 28958 |
| 686 | 20230907 | 092000 | 4434593500 | 40800 | 40700 | 40800 | 40650 | 1422 |
| 687 | 20230907 | 091900 | 4376648200 | 40700 | 40850 | 40850 | 40650 | 11183 |
| 688 | 20230907 | 091800 | 3921319150 | 40850 | 40900 | 40950 | 40800 | 3625 |
| 689 | 20230907 | 091700 | 3773169750 | 40900 | 40950 | 40950 | 40900 | 1833 |
| 690 | 20230907 | 091600 | 3698190200 | 40950 | 41100 | 41150 | 40900 | 1093 |
| 691 | 20230907 | 091500 | 3653434100 | 41150 | 40950 | 41200 | 40850 | 5052 |
| 692 | 20230907 | 091400 | 3446124150 | 40950 | 40800 | 40950 | 40700 | 4335 |
| 693 | 20230907 | 091300 | 3269391500 | 40850 | 40900 | 40900 | 40750 | 4567 |
| 694 | 20230907 | 091200 | 3083073150 | 40900 | 41100 | 41150 | 40900 | 3515 |
| 695 | 20230907 | 091100 | 2938858350 | 41000 | 40850 | 41150 | 40800 | 6018 |
| 696 | 20230907 | 091000 | 2692102300 | 40850 | 41100 | 41150 | 40750 | 9020 |
| 697 | 20230907 | 090900 | 2323190000 | 41150 | 41250 | 41250 | 41100 | 1510 |
| 698 | 20230907 | 090800 | 2261066650 | 41300 | 41200 | 41300 | 41100 | 2732 |
| 699 | 20230907 | 090700 | 2148608050 | 41250 | 41150 | 41250 | 41150 | 674 |
| 700 | 20230907 | 090600 | 2120853100 | 41150 | 41300 | 41350 | 41150 | 3264 |
| 701 | 20230907 | 090500 | 1986270000 | 41250 | 41300 | 41400 | 41200 | 2623 |
| 702 | 20230907 | 090400 | 1878007700 | 41300 | 41200 | 41500 | 41150 | 4004 |
| 703 | 20230907 | 090300 | 1712702600 | 41100 | 41100 | 41200 | 41000 | 2006 |
| 704 | 20230907 | 090200 | 1630284100 | 41100 | 40700 | 41100 | 40650 | 7374 |
| 705 | 20230907 | 090100 | 1329090550 | 40700 | 41050 | 41200 | 40700 | 11747 |
| 706 | 20230907 | 090000 | 847843900 | 41150 | 41350 | 41500 | 40600 | 19541 |