35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 195700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 3 | 20230905 | 195600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20230905 | 195500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20230905 | 195400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20230905 | 195300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20230905 | 195200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20230905 | 195100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20230905 | 195000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20230905 | 194900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20230905 | 194800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20230905 | 194700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20230905 | 194600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20230905 | 194500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20230905 | 194400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20230905 | 194300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20230905 | 194200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20230905 | 194100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20230905 | 194000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20230905 | 193900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20230905 | 193800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20230905 | 193700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20230905 | 193600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20230905 | 193500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20230905 | 193400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20230905 | 193300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20230905 | 193200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20230905 | 193100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20230905 | 193000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20230905 | 192900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20230905 | 192800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20230905 | 192700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 33 | 20230905 | 192600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20230905 | 192500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20230905 | 192400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20230905 | 192300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20230905 | 192200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20230905 | 192100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20230905 | 192000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20230905 | 191900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20230905 | 191800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20230905 | 191700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20230905 | 191600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20230905 | 191500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20230905 | 191400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20230905 | 191300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20230905 | 191200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20230905 | 191100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20230905 | 191000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20230905 | 190900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20230905 | 190800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20230905 | 190700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20230905 | 190600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20230905 | 190500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20230905 | 190400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20230905 | 190300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20230905 | 190200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20230905 | 190100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20230905 | 190000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20230905 | 185900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20230905 | 185800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20230905 | 185700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 63 | 20230905 | 185600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20230905 | 185500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20230905 | 185400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20230905 | 185300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20230905 | 185200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20230905 | 185100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20230905 | 185000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20230905 | 184900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20230905 | 184800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20230905 | 184700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20230905 | 184600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20230905 | 184500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20230905 | 184400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20230905 | 184300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20230905 | 184200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20230905 | 184100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20230905 | 184000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20230905 | 183900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20230905 | 183800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20230905 | 183700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20230905 | 183600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20230905 | 183500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20230905 | 183400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20230905 | 183300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20230905 | 183200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20230905 | 183100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20230905 | 183000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20230905 | 182900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20230905 | 182800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20230905 | 182700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 93 | 20230905 | 182600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20230905 | 182500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20230905 | 182400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20230905 | 182300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20230905 | 182200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20230905 | 182100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20230905 | 182000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20230905 | 181900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20230905 | 181800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20230905 | 181700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20230905 | 181600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20230905 | 181500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20230905 | 181400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20230905 | 181300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20230905 | 181200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20230905 | 181100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20230905 | 181000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20230905 | 180900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20230905 | 180800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20230905 | 180700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20230905 | 180600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20230905 | 180500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20230905 | 180400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20230905 | 180300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20230905 | 180200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20230905 | 180100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20230905 | 180000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20230905 | 175900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20230905 | 175800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20230905 | 175700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 123 | 20230905 | 175600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20230905 | 175500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20230905 | 175400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20230905 | 175300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20230905 | 175200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20230905 | 175100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20230905 | 175000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20230905 | 174900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20230905 | 174800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20230905 | 174700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20230905 | 174600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20230905 | 174500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20230905 | 174400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20230905 | 174300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20230905 | 174200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20230905 | 174100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20230905 | 174000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20230905 | 173900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20230905 | 173800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20230905 | 173700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20230905 | 173600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20230905 | 173500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20230905 | 173400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20230905 | 173300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20230905 | 173200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20230905 | 173100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20230905 | 173000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20230905 | 172900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20230905 | 172800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20230905 | 172700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 153 | 20230905 | 172600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20230905 | 172500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20230905 | 172400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20230905 | 172300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20230905 | 172200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20230905 | 172100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20230905 | 172000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20230905 | 171900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20230905 | 171800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20230905 | 171700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20230905 | 171600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20230905 | 171500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20230905 | 171400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20230905 | 171300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20230905 | 171200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20230905 | 171100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20230905 | 171000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20230905 | 170900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20230905 | 170800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20230905 | 170700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20230905 | 170600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20230905 | 170500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20230905 | 170400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20230905 | 170300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20230905 | 170200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20230905 | 170100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20230905 | 170000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20230905 | 165900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20230905 | 165800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20230905 | 165700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 183 | 20230905 | 165600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20230905 | 165500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20230905 | 165400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20230905 | 165300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20230905 | 165200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20230905 | 165100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20230905 | 165000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20230905 | 164900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20230905 | 164800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20230905 | 164700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20230905 | 164600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20230905 | 164500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20230905 | 164400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20230905 | 164300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20230905 | 164200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20230905 | 164100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20230905 | 164000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20230905 | 163900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20230905 | 163800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20230905 | 163700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20230905 | 163600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20230905 | 163500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20230905 | 163400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230905 | 163300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20230905 | 163200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20230905 | 163100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20230905 | 163000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20230905 | 162900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20230905 | 162800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20230905 | 162700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 213 | 20230905 | 162600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20230905 | 162500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20230905 | 162400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20230905 | 162300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20230905 | 162200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20230905 | 162100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20230905 | 162000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20230905 | 161900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20230905 | 161800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20230905 | 161700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20230905 | 161600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20230905 | 161500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20230905 | 161400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20230905 | 161300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20230905 | 161200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20230905 | 161100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20230905 | 161000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20230905 | 160900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20230905 | 160800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20230905 | 160700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20230905 | 160600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20230905 | 160500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20230905 | 160400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20230905 | 160300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20230905 | 160200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20230905 | 160100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20230905 | 160000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20230905 | 155900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20230905 | 155800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20230905 | 155700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 243 | 20230905 | 155600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20230905 | 155500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20230905 | 155400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20230905 | 155300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20230905 | 155200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20230905 | 155100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20230905 | 155000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20230905 | 154900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20230905 | 154800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20230905 | 154700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20230905 | 154600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20230905 | 154500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20230905 | 154400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20230905 | 154300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20230905 | 154200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20230905 | 154100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20230905 | 154000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20230905 | 153900 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20230905 | 153800 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20230905 | 153700 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20230905 | 153600 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20230905 | 153500 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20230905 | 153400 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20230905 | 153300 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20230905 | 153200 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20230905 | 153100 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20230905 | 153000 | 15500535400 | 22250 | 22250 | 22250 | 22250 | 8569 |
| 270 | 20230905 | 152900 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20230905 | 152800 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20230905 | 152700 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 273 | 20230905 | 152600 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20230905 | 152500 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20230905 | 152400 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20230905 | 152300 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20230905 | 152200 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20230905 | 152100 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20230905 | 152000 | 15309875150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20230905 | 151900 | 15309875150 | 22250 | 22250 | 22250 | 22200 | 1768 |
| 281 | 20230905 | 151800 | 15270614050 | 22200 | 22200 | 22250 | 22200 | 1402 |
| 282 | 20230905 | 151700 | 15239479600 | 22200 | 22200 | 22250 | 22200 | 1264 |
| 283 | 20230905 | 151600 | 15211400300 | 22250 | 22200 | 22250 | 22200 | 1304 |
| 284 | 20230905 | 151500 | 15182443550 | 22200 | 22200 | 22250 | 22200 | 456 |
| 285 | 20230905 | 151400 | 15172314250 | 22250 | 22250 | 22250 | 22200 | 754 |
| 286 | 20230905 | 151300 | 15155552750 | 22250 | 22200 | 22250 | 22200 | 656 |
| 287 | 20230905 | 151200 | 15140979550 | 22200 | 22200 | 22250 | 22200 | 682 |
| 288 | 20230905 | 151100 | 15125834400 | 22250 | 22200 | 22250 | 22200 | 1368 |
| 289 | 20230905 | 151000 | 15095460950 | 22200 | 22200 | 22250 | 22200 | 1726 |
| 290 | 20230905 | 150900 | 15057118200 | 22200 | 22200 | 22250 | 22200 | 2822 |
| 291 | 20230905 | 150800 | 14994369100 | 22250 | 22250 | 22300 | 22250 | 2180 |
| 292 | 20230905 | 150700 | 14945864050 | 22250 | 22300 | 22300 | 22250 | 691 |
| 293 | 20230905 | 150600 | 14930465800 | 22300 | 22250 | 22300 | 22250 | 628 |
| 294 | 20230905 | 150500 | 14916477600 | 22250 | 22250 | 22300 | 22250 | 986 |
| 295 | 20230905 | 150400 | 14894516500 | 22300 | 22250 | 22300 | 22250 | 627 |
| 296 | 20230905 | 150300 | 14880546450 | 22250 | 22250 | 22300 | 22200 | 733 |
| 297 | 20230905 | 150200 | 14864239300 | 22250 | 22250 | 22250 | 22200 | 316 |
| 298 | 20230905 | 150100 | 14857210500 | 22250 | 22250 | 22300 | 22250 | 673 |
| 299 | 20230905 | 150000 | 14842223250 | 22300 | 22250 | 22300 | 22250 | 1404 |
| 300 | 20230905 | 145900 | 14810984150 | 22200 | 22200 | 22250 | 22200 | 833 |
| 301 | 20230905 | 145800 | 14792473450 | 22250 | 22200 | 22250 | 22200 | 974 |
| 302 | 20230905 | 145700 | 14770808300 | 22200 | 22250 | 22250 | 22200 | 1141 |
| 303 | 20230905 | 145600 | 14745442650 | 22250 | 22250 | 22250 | 22200 | 1125 |
| 304 | 20230905 | 145500 | 14720423800 | 22250 | 22250 | 22300 | 22250 | 931 |
| 305 | 20230905 | 145400 | 14699707000 | 22250 | 22250 | 22300 | 22250 | 2396 |
| 306 | 20230905 | 145300 | 14646395800 | 22250 | 22300 | 22300 | 22200 | 656 |
| 307 | 20230905 | 145200 | 14631793100 | 22300 | 22200 | 22300 | 22200 | 940 |
| 308 | 20230905 | 145100 | 14610881250 | 22250 | 22150 | 22300 | 22150 | 6666 |
| 309 | 20230905 | 145000 | 14462700950 | 22150 | 22200 | 22200 | 22150 | 229 |
| 310 | 20230905 | 144900 | 14457628550 | 22200 | 22150 | 22200 | 22100 | 4125 |
| 311 | 20230905 | 144800 | 14366391600 | 22150 | 22150 | 22200 | 22150 | 987 |
| 312 | 20230905 | 144700 | 14344495150 | 22150 | 22150 | 22200 | 22150 | 995 |
| 313 | 20230905 | 144600 | 14322431900 | 22150 | 22150 | 22200 | 22150 | 963 |
| 314 | 20230905 | 144500 | 14301069100 | 22150 | 22150 | 22200 | 22150 | 359 |
| 315 | 20230905 | 144400 | 14293109600 | 22200 | 22150 | 22200 | 22150 | 1252 |
| 316 | 20230905 | 144300 | 14265323300 | 22200 | 22150 | 22200 | 22150 | 1201 |
| 317 | 20230905 | 144200 | 14238682450 | 22150 | 22150 | 22200 | 22150 | 811 |
| 318 | 20230905 | 144100 | 14220695600 | 22150 | 22150 | 22150 | 22150 | 478 |
| 319 | 20230905 | 144000 | 14210107900 | 22150 | 22150 | 22200 | 22150 | 627 |
| 320 | 20230905 | 143900 | 14196204100 | 22150 | 22150 | 22200 | 22150 | 1072 |
| 321 | 20230905 | 143800 | 14172459250 | 22200 | 22250 | 22250 | 22200 | 892 |
| 322 | 20230905 | 143700 | 14152653550 | 22200 | 22250 | 22250 | 22200 | 420 |
| 323 | 20230905 | 143600 | 14143328400 | 22250 | 22250 | 22250 | 22200 | 906 |
| 324 | 20230905 | 143500 | 14123198650 | 22200 | 22100 | 22200 | 22100 | 4330 |
| 325 | 20230905 | 143400 | 14027202850 | 22100 | 22100 | 22150 | 22100 | 1213 |
| 326 | 20230905 | 143300 | 14000393500 | 22150 | 22100 | 22150 | 22100 | 638 |
| 327 | 20230905 | 143200 | 13986287000 | 22100 | 22100 | 22150 | 22050 | 2075 |
| 328 | 20230905 | 143100 | 13940412200 | 22100 | 22100 | 22150 | 22050 | 3545 |
| 329 | 20230905 | 143000 | 13862183700 | 22150 | 22150 | 22150 | 22100 | 6620 |
| 330 | 20230905 | 142900 | 13715782550 | 22150 | 22200 | 22250 | 22150 | 1364 |
| 331 | 20230905 | 142800 | 13685476800 | 22200 | 22200 | 22250 | 22200 | 304 |
| 332 | 20230905 | 142700 | 13678727950 | 22200 | 22200 | 22200 | 22150 | 1808 |
| 333 | 20230905 | 142600 | 13638600550 | 22200 | 22200 | 22200 | 22200 | 524 |
| 334 | 20230905 | 142500 | 13626967750 | 22250 | 22250 | 22250 | 22200 | 403 |
| 335 | 20230905 | 142400 | 13618017000 | 22200 | 22200 | 22250 | 22200 | 1580 |
| 336 | 20230905 | 142300 | 13582935500 | 22200 | 22150 | 22200 | 22150 | 516 |
| 337 | 20230905 | 142200 | 13571502350 | 22150 | 22150 | 22200 | 22150 | 698 |
| 338 | 20230905 | 142100 | 13556018200 | 22150 | 22200 | 22250 | 22150 | 1425 |
| 339 | 20230905 | 142000 | 13524386500 | 22200 | 22200 | 22250 | 22200 | 1231 |
| 340 | 20230905 | 141900 | 13497054250 | 22200 | 22250 | 22250 | 22200 | 837 |
| 341 | 20230905 | 141800 | 13478464200 | 22250 | 22250 | 22250 | 22200 | 456 |
| 342 | 20230905 | 141700 | 13468319800 | 22250 | 22250 | 22300 | 22250 | 347 |
| 343 | 20230905 | 141600 | 13460598500 | 22300 | 22300 | 22300 | 22250 | 913 |
| 344 | 20230905 | 141500 | 13440276200 | 22300 | 22200 | 22300 | 22200 | 3838 |
| 345 | 20230905 | 141400 | 13354890450 | 22150 | 22200 | 22200 | 22150 | 720 |
| 346 | 20230905 | 141300 | 13338908250 | 22200 | 22200 | 22250 | 22200 | 744 |
| 347 | 20230905 | 141200 | 13322379750 | 22200 | 22200 | 22250 | 22200 | 656 |
| 348 | 20230905 | 141100 | 13307810650 | 22200 | 22250 | 22250 | 22200 | 833 |
| 349 | 20230905 | 141000 | 13289289950 | 22200 | 22250 | 22250 | 22200 | 243 |
| 350 | 20230905 | 140900 | 13283895100 | 22200 | 22200 | 22250 | 22200 | 301 |
| 351 | 20230905 | 140800 | 13277212000 | 22200 | 22200 | 22250 | 22200 | 775 |
| 352 | 20230905 | 140700 | 13260005400 | 22200 | 22250 | 22250 | 22200 | 1636 |
| 353 | 20230905 | 140600 | 13223686050 | 22150 | 22250 | 22250 | 22150 | 4060 |
| 354 | 20230905 | 140500 | 13133551050 | 22250 | 22300 | 22300 | 22250 | 3123 |
| 355 | 20230905 | 140400 | 13063976850 | 22350 | 22350 | 22400 | 22300 | 2197 |
| 356 | 20230905 | 140300 | 13014910400 | 22400 | 22400 | 22400 | 22350 | 1238 |
| 357 | 20230905 | 140200 | 12987239400 | 22350 | 22400 | 22450 | 22350 | 1619 |
| 358 | 20230905 | 140100 | 12950959250 | 22400 | 22350 | 22450 | 22350 | 1296 |
| 359 | 20230905 | 140000 | 12921936450 | 22350 | 22300 | 22400 | 22300 | 591 |
| 360 | 20230905 | 135900 | 12908732550 | 22300 | 22400 | 22450 | 22300 | 1808 |
| 361 | 20230905 | 135800 | 12868259100 | 22400 | 22300 | 22400 | 22300 | 4764 |
| 362 | 20230905 | 135700 | 12761660100 | 22350 | 22300 | 22350 | 22250 | 1598 |
| 363 | 20230905 | 135600 | 12726025150 | 22250 | 22300 | 22300 | 22200 | 3605 |
| 364 | 20230905 | 135500 | 12645795850 | 22300 | 22250 | 22300 | 22250 | 2127 |
| 365 | 20230905 | 135400 | 12598370000 | 22250 | 22300 | 22300 | 22250 | 1133 |
| 366 | 20230905 | 135300 | 12573160350 | 22300 | 22350 | 22350 | 22250 | 143 |
| 367 | 20230905 | 135200 | 12569973100 | 22350 | 22300 | 22350 | 22200 | 9291 |
| 368 | 20230905 | 135100 | 12363174350 | 22300 | 22400 | 22400 | 22300 | 940 |
| 369 | 20230905 | 135000 | 12342176350 | 22350 | 22350 | 22400 | 22350 | 1050 |
| 370 | 20230905 | 134900 | 12318706750 | 22350 | 22350 | 22400 | 22300 | 2179 |
| 371 | 20230905 | 134800 | 12270005000 | 22350 | 22300 | 22400 | 22300 | 1778 |
| 372 | 20230905 | 134700 | 12230317400 | 22300 | 22350 | 22350 | 22250 | 4456 |
| 373 | 20230905 | 134600 | 12130939800 | 22350 | 22450 | 22500 | 22350 | 8299 |
| 374 | 20230905 | 134500 | 11944909500 | 22450 | 22500 | 22550 | 22400 | 2946 |
| 375 | 20230905 | 134400 | 11878744600 | 22500 | 22600 | 22600 | 22450 | 6007 |
| 376 | 20230905 | 134300 | 11743424750 | 22600 | 22650 | 22650 | 22550 | 3357 |
| 377 | 20230905 | 134200 | 11667532500 | 22650 | 22650 | 22700 | 22600 | 6279 |
| 378 | 20230905 | 134100 | 11525237050 | 22650 | 22650 | 22700 | 22650 | 3688 |
| 379 | 20230905 | 134000 | 11441595500 | 22700 | 22700 | 22750 | 22650 | 5423 |
| 380 | 20230905 | 133900 | 11318504650 | 22700 | 22650 | 22750 | 22650 | 4035 |
| 381 | 20230905 | 133800 | 11226882700 | 22700 | 22700 | 22700 | 22600 | 10349 |
| 382 | 20230905 | 133700 | 10992473050 | 22650 | 22600 | 22700 | 22550 | 4605 |
| 383 | 20230905 | 133600 | 10888276650 | 22600 | 22550 | 22650 | 22550 | 1726 |
| 384 | 20230905 | 133500 | 10849270800 | 22550 | 22700 | 22700 | 22550 | 1957 |
| 385 | 20230905 | 133400 | 10804973050 | 22700 | 22650 | 22750 | 22550 | 16461 |
| 386 | 20230905 | 133300 | 10431663450 | 22650 | 22600 | 22700 | 22550 | 7073 |
| 387 | 20230905 | 133200 | 10271664850 | 22600 | 22600 | 22750 | 22600 | 17560 |
| 388 | 20230905 | 133100 | 9873258750 | 22600 | 22450 | 22600 | 22400 | 13006 |
| 389 | 20230905 | 133000 | 9580353450 | 22400 | 22500 | 22500 | 22400 | 3423 |
| 390 | 20230905 | 132900 | 9503614700 | 22500 | 22550 | 22550 | 22350 | 11911 |
| 391 | 20230905 | 132800 | 9236563900 | 22500 | 22600 | 22700 | 22500 | 16709 |
| 392 | 20230905 | 132700 | 8858424150 | 22650 | 22550 | 22650 | 22550 | 11950 |
| 393 | 20230905 | 132600 | 8588219400 | 22550 | 22400 | 22600 | 22400 | 26556 |
| 394 | 20230905 | 132500 | 7990477800 | 22400 | 22450 | 22500 | 22400 | 3834 |
| 395 | 20230905 | 132400 | 7904404400 | 22500 | 22450 | 22500 | 22400 | 4987 |
| 396 | 20230905 | 132300 | 7792397500 | 22450 | 22450 | 22450 | 22400 | 4211 |
| 397 | 20230905 | 132200 | 7697911550 | 22400 | 22450 | 22450 | 22350 | 3750 |
| 398 | 20230905 | 132100 | 7613854400 | 22450 | 22450 | 22500 | 22400 | 5361 |
| 399 | 20230905 | 132000 | 7493548700 | 22450 | 22250 | 22500 | 22250 | 21337 |
| 400 | 20230905 | 131900 | 7015605600 | 22250 | 22300 | 22300 | 22200 | 3929 |
| 401 | 20230905 | 131800 | 6928192250 | 22300 | 22300 | 22300 | 22200 | 11258 |
| 402 | 20230905 | 131700 | 6677416050 | 22300 | 22200 | 22300 | 22200 | 7352 |
| 403 | 20230905 | 131600 | 6513807400 | 22200 | 22150 | 22250 | 22150 | 5768 |
| 404 | 20230905 | 131500 | 6385771250 | 22150 | 22100 | 22200 | 22100 | 2345 |
| 405 | 20230905 | 131400 | 6333844750 | 22100 | 22050 | 22150 | 22000 | 1999 |
| 406 | 20230905 | 131300 | 6289689650 | 22050 | 22150 | 22150 | 22050 | 1979 |
| 407 | 20230905 | 131200 | 6245955600 | 22150 | 22150 | 22200 | 22100 | 1938 |
| 408 | 20230905 | 131100 | 6203038900 | 22150 | 22200 | 22200 | 22100 | 1922 |
| 409 | 20230905 | 131000 | 6160431350 | 22200 | 22000 | 22250 | 22000 | 17561 |
| 410 | 20230905 | 130900 | 5771936450 | 22000 | 21900 | 22000 | 21850 | 19447 |
| 411 | 20230905 | 130800 | 5344784400 | 21850 | 21850 | 21900 | 21800 | 386 |
| 412 | 20230905 | 130700 | 5336345250 | 21850 | 21850 | 21850 | 21800 | 640 |
| 413 | 20230905 | 130600 | 5322372650 | 21850 | 21850 | 21850 | 21800 | 1455 |
| 414 | 20230905 | 130500 | 5290581500 | 21800 | 21800 | 21850 | 21750 | 360 |
| 415 | 20230905 | 130400 | 5282743250 | 21850 | 21700 | 21850 | 21700 | 1879 |
| 416 | 20230905 | 130300 | 5241827000 | 21700 | 21650 | 21700 | 21650 | 74 |
| 417 | 20230905 | 130200 | 5240221350 | 21650 | 21700 | 21700 | 21650 | 384 |
| 418 | 20230905 | 130100 | 5231896100 | 21700 | 21700 | 21700 | 21700 | 227 |
| 419 | 20230905 | 130000 | 5226970200 | 21700 | 21750 | 21750 | 21650 | 1608 |
| 420 | 20230905 | 125900 | 5192076550 | 21700 | 21700 | 21750 | 21700 | 72 |
| 421 | 20230905 | 125800 | 5190512250 | 21700 | 21700 | 21700 | 21700 | 2 |
| 422 | 20230905 | 125700 | 5190468850 | 21750 | 21750 | 21750 | 21750 | 330 |
| 423 | 20230905 | 125600 | 5183291350 | 21750 | 21750 | 21800 | 21750 | 127 |
| 424 | 20230905 | 125500 | 5180526600 | 21750 | 21750 | 21750 | 21750 | 70 |
| 425 | 20230905 | 125400 | 5179004100 | 21750 | 21750 | 21800 | 21750 | 293 |
| 426 | 20230905 | 125300 | 5172625000 | 21800 | 21750 | 21800 | 21750 | 277 |
| 427 | 20230905 | 125200 | 5166589750 | 21750 | 21750 | 21750 | 21750 | 696 |
| 428 | 20230905 | 125100 | 5151451750 | 21750 | 21750 | 21750 | 21750 | 41 |
| 429 | 20230905 | 125000 | 5150560000 | 21750 | 21800 | 21800 | 21750 | 120 |
| 430 | 20230905 | 124900 | 5147945450 | 21800 | 21850 | 21850 | 21750 | 331 |
| 431 | 20230905 | 124800 | 5140715950 | 21850 | 21750 | 21850 | 21750 | 6643 |
| 432 | 20230905 | 124700 | 4996042000 | 21700 | 21600 | 21700 | 21600 | 1509 |
| 433 | 20230905 | 124600 | 4963312550 | 21600 | 21700 | 21700 | 21600 | 45 |
| 434 | 20230905 | 124500 | 4962336450 | 21700 | 21650 | 21700 | 21550 | 3153 |
| 435 | 20230905 | 124400 | 4894272400 | 21700 | 21650 | 21700 | 21650 | 190 |
| 436 | 20230905 | 124300 | 4890153050 | 21650 | 21700 | 21700 | 21650 | 506 |
| 437 | 20230905 | 124200 | 4879197850 | 21650 | 21700 | 21700 | 21650 | 264 |
| 438 | 20230905 | 124100 | 4873478300 | 21700 | 21650 | 21700 | 21650 | 340 |
| 439 | 20230905 | 124000 | 4866115600 | 21650 | 21650 | 21650 | 21650 | 98 |
| 440 | 20230905 | 123900 | 4863993900 | 21700 | 21700 | 21700 | 21700 | 70 |
| 441 | 20230905 | 123800 | 4862474900 | 21700 | 21700 | 21700 | 21650 | 2220 |
| 442 | 20230905 | 123700 | 4814325950 | 21700 | 21700 | 21700 | 21650 | 278 |
| 443 | 20230905 | 123600 | 4808300400 | 21700 | 21650 | 21700 | 21650 | 130 |
| 444 | 20230905 | 123500 | 4805479500 | 21650 | 21650 | 21650 | 21650 | 141 |
| 445 | 20230905 | 123400 | 4802426850 | 21650 | 21650 | 21700 | 21650 | 1496 |
| 446 | 20230905 | 123300 | 4769978700 | 21700 | 21650 | 21700 | 21650 | 32 |
| 447 | 20230905 | 123200 | 4769284400 | 21700 | 21600 | 21700 | 21600 | 290 |
| 448 | 20230905 | 123100 | 4763007800 | 21700 | 21600 | 21700 | 21600 | 113 |
| 449 | 20230905 | 123000 | 4760566800 | 21600 | 21650 | 21650 | 21600 | 80 |
| 450 | 20230905 | 122900 | 4758838550 | 21650 | 21600 | 21650 | 21600 | 53 |
| 451 | 20230905 | 122800 | 4757691150 | 21650 | 21600 | 21650 | 21600 | 35 |
| 452 | 20230905 | 122700 | 4756933500 | 21600 | 21600 | 21600 | 21600 | 149 |
| 453 | 20230905 | 122600 | 4753715100 | 21650 | 21600 | 21650 | 21600 | 721 |
| 454 | 20230905 | 122500 | 4738130950 | 21650 | 21600 | 21650 | 21600 | 2 |
| 455 | 20230905 | 122400 | 4738087700 | 21700 | 21700 | 21700 | 21700 | 330 |
| 456 | 20230905 | 122300 | 4730926700 | 21700 | 21700 | 21700 | 21700 | 1099 |
| 457 | 20230905 | 122200 | 4707078400 | 21750 | 21700 | 21750 | 21700 | 230 |
| 458 | 20230905 | 122100 | 4702087200 | 21700 | 21700 | 21750 | 21700 | 1621 |
| 459 | 20230905 | 122000 | 4666875200 | 21700 | 21600 | 21700 | 21600 | 262 |
| 460 | 20230905 | 121900 | 4661209600 | 21700 | 21600 | 21700 | 21550 | 2834 |
| 461 | 20230905 | 121800 | 4599811300 | 21550 | 21550 | 21550 | 21550 | 5 |
| 462 | 20230905 | 121700 | 4599703550 | 21600 | 21650 | 21650 | 21600 | 396 |
| 463 | 20230905 | 121600 | 4591146150 | 21650 | 21600 | 21650 | 21550 | 1059 |
| 464 | 20230905 | 121500 | 4568271700 | 21600 | 21550 | 21600 | 21550 | 320 |
| 465 | 20230905 | 121400 | 4561365250 | 21550 | 21600 | 21600 | 21550 | 108 |
| 466 | 20230905 | 121300 | 4559035950 | 21600 | 21600 | 21600 | 21600 | 6 |
| 467 | 20230905 | 121200 | 4558906350 | 21600 | 21500 | 21600 | 21500 | 3172 |
| 468 | 20230905 | 121100 | 4490559400 | 21500 | 21450 | 21500 | 21450 | 34 |
| 469 | 20230905 | 121000 | 4489828450 | 21450 | 21450 | 21450 | 21450 | 62 |
| 470 | 20230905 | 120900 | 4488498550 | 21450 | 21450 | 21450 | 21450 | 5 |
| 471 | 20230905 | 120800 | 4488391300 | 21450 | 21500 | 21500 | 21450 | 2 |
| 472 | 20230905 | 120700 | 4488348350 | 21550 | 21450 | 21550 | 21450 | 34 |
| 473 | 20230905 | 120600 | 4487617350 | 21550 | 21500 | 21550 | 21500 | 137 |
| 474 | 20230905 | 120500 | 4484670900 | 21450 | 21450 | 21500 | 21450 | 105 |
| 475 | 20230905 | 120400 | 4482418600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 476 | 20230905 | 120300 | 4482397100 | 21500 | 21500 | 21500 | 21450 | 64 |
| 477 | 20230905 | 120200 | 4481021150 | 21450 | 21450 | 21500 | 21450 | 89 |
| 478 | 20230905 | 120100 | 4479111850 | 21450 | 21450 | 21450 | 21450 | 1 |
| 479 | 20230905 | 120000 | 4479090400 | 21500 | 21500 | 21500 | 21450 | 8 |
| 480 | 20230905 | 115900 | 4478918450 | 21550 | 21500 | 21550 | 21450 | 1533 |
| 481 | 20230905 | 115800 | 4445931950 | 21500 | 21450 | 21500 | 21450 | 65 |
| 482 | 20230905 | 115700 | 4444536200 | 21450 | 21500 | 21500 | 21450 | 340 |
| 483 | 20230905 | 115600 | 4437240850 | 21500 | 21500 | 21500 | 21500 | 500 |
| 484 | 20230905 | 115500 | 4426490850 | 21450 | 21450 | 21450 | 21450 | 115 |
| 485 | 20230905 | 115400 | 4424024100 | 21500 | 21450 | 21500 | 21450 | 35 |
| 486 | 20230905 | 115300 | 4423271650 | 21500 | 21450 | 21500 | 21450 | 41 |
| 487 | 20230905 | 115200 | 4422390400 | 21500 | 21450 | 21500 | 21450 | 172 |
| 488 | 20230905 | 115100 | 4418700850 | 21500 | 21500 | 21500 | 21500 | 2 |
| 489 | 20230905 | 115000 | 4418657850 | 21450 | 21500 | 21550 | 21450 | 269 |
| 490 | 20230905 | 114900 | 4412873500 | 21550 | 21550 | 21550 | 21500 | 314 |
| 491 | 20230905 | 114800 | 4406119700 | 21500 | 21550 | 21550 | 21500 | 113 |
| 492 | 20230905 | 114700 | 4403689700 | 21500 | 21500 | 21550 | 21500 | 733 |
| 493 | 20230905 | 114600 | 4387929650 | 21500 | 21550 | 21550 | 21450 | 34 |
| 494 | 20230905 | 114500 | 4387198100 | 21550 | 21400 | 21550 | 21400 | 634 |
| 495 | 20230905 | 114400 | 4373593600 | 21500 | 21400 | 21500 | 21400 | 61 |
| 496 | 20230905 | 114300 | 4372287300 | 21450 | 21400 | 21500 | 21400 | 300 |
| 497 | 20230905 | 114200 | 4365851200 | 21400 | 21400 | 21500 | 21400 | 2601 |
| 498 | 20230905 | 114100 | 4309994850 | 21450 | 21350 | 21450 | 21350 | 34 |
| 499 | 20230905 | 114000 | 4309265950 | 21450 | 21400 | 21450 | 21400 | 409 |
| 500 | 20230905 | 113900 | 4300511450 | 21350 | 21400 | 21400 | 21350 | 469 |
| 501 | 20230905 | 113800 | 4290474950 | 21400 | 21400 | 21400 | 21400 | 31 |
| 502 | 20230905 | 113700 | 4289811550 | 21350 | 21400 | 21400 | 21350 | 66 |
| 503 | 20230905 | 113600 | 4288400900 | 21350 | 21350 | 21350 | 21350 | 49 |
| 504 | 20230905 | 113500 | 4287354750 | 21350 | 21350 | 21350 | 21350 | 63 |
| 505 | 20230905 | 113400 | 4286009700 | 21350 | 21350 | 21350 | 21350 | 14 |
| 506 | 20230905 | 113300 | 4285710800 | 21350 | 21350 | 21350 | 21350 | 34 |
| 507 | 20230905 | 113200 | 4284984900 | 21350 | 21350 | 21400 | 21350 | 42 |
| 508 | 20230905 | 113100 | 4284086700 | 21350 | 21350 | 21350 | 21300 | 430 |
| 509 | 20230905 | 113000 | 4274906300 | 21350 | 21350 | 21350 | 21350 | 275 |
| 510 | 20230905 | 112900 | 4269035050 | 21350 | 21350 | 21350 | 21350 | 31 |
| 511 | 20230905 | 112800 | 4268373200 | 21350 | 21350 | 21400 | 21350 | 238 |
| 512 | 20230905 | 112700 | 4263290350 | 21400 | 21350 | 21400 | 21350 | 79 |
| 513 | 20230905 | 112600 | 4261601900 | 21350 | 21350 | 21350 | 21350 | 11 |
| 514 | 20230905 | 112500 | 4261367050 | 21350 | 21350 | 21350 | 21350 | 162 |
| 515 | 20230905 | 112400 | 4257908350 | 21350 | 21400 | 21400 | 21350 | 47 |
| 516 | 20230905 | 112300 | 4256903400 | 21350 | 21350 | 21350 | 21350 | 134 |
| 517 | 20230905 | 112200 | 4254042500 | 21350 | 21350 | 21350 | 21350 | 4 |
| 518 | 20230905 | 112100 | 4253957100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 519 | 20230905 | 112000 | 4253935750 | 21350 | 21350 | 21350 | 21350 | 43 |
| 520 | 20230905 | 111900 | 4253017700 | 21400 | 21350 | 21400 | 21350 | 34 |
| 521 | 20230905 | 111800 | 4252290250 | 21350 | 21350 | 21350 | 21350 | 138 |
| 522 | 20230905 | 111700 | 4249343950 | 21300 | 21300 | 21300 | 21300 | 2 |
| 523 | 20230905 | 111600 | 4249301350 | 21300 | 21300 | 21300 | 21300 | 2 |
| 524 | 20230905 | 111500 | 4249258750 | 21300 | 21350 | 21400 | 21300 | 182 |
| 525 | 20230905 | 111400 | 4245371700 | 21400 | 21350 | 21400 | 21350 | 136 |
| 526 | 20230905 | 111300 | 4242461350 | 21350 | 21300 | 21400 | 21300 | 1153 |
| 527 | 20230905 | 111200 | 4217863600 | 21300 | 21300 | 21300 | 21300 | 2 |
| 528 | 20230905 | 111100 | 4217821000 | 21250 | 21300 | 21300 | 21250 | 304 |
| 529 | 20230905 | 111000 | 4211345900 | 21300 | 21300 | 21300 | 21300 | 208 |
| 530 | 20230905 | 110900 | 4206915500 | 21250 | 21250 | 21250 | 21250 | 5 |
| 531 | 20230905 | 110800 | 4206809250 | 21250 | 21250 | 21250 | 21250 | 1 |
| 532 | 20230905 | 110700 | 4206788000 | 21250 | 21300 | 21300 | 21250 | 13 |
| 533 | 20230905 | 110600 | 4206511200 | 21300 | 21250 | 21300 | 21250 | 32 |
| 534 | 20230905 | 110500 | 4205829700 | 21250 | 21250 | 21300 | 21250 | 74 |
| 535 | 20230905 | 110400 | 4204256950 | 21250 | 21250 | 21250 | 21250 | 2 |
| 536 | 20230905 | 110300 | 4204214450 | 21300 | 21250 | 21300 | 21250 | 106 |
| 537 | 20230905 | 110200 | 4201959400 | 21300 | 21250 | 21300 | 21200 | 237 |
| 538 | 20230905 | 110100 | 4196921650 | 21250 | 21200 | 21250 | 21200 | 247 |
| 539 | 20230905 | 110000 | 4191682350 | 21150 | 21150 | 21200 | 21150 | 369 |
| 540 | 20230905 | 105900 | 4183877950 | 21150 | 21150 | 21150 | 21150 | 1025 |
| 541 | 20230905 | 105800 | 4162199200 | 21150 | 21150 | 21200 | 21150 | 764 |
| 542 | 20230905 | 105700 | 4146037850 | 21200 | 21200 | 21200 | 21150 | 31 |
| 543 | 20230905 | 105600 | 4145381900 | 21200 | 21150 | 21200 | 21150 | 19 |
| 544 | 20230905 | 105500 | 4144980000 | 21150 | 21150 | 21200 | 21150 | 233 |
| 545 | 20230905 | 105400 | 4140051750 | 21150 | 21200 | 21200 | 21150 | 350 |
| 546 | 20230905 | 105300 | 4132647000 | 21150 | 21150 | 21150 | 21150 | 827 |
| 547 | 20230905 | 105200 | 4115155950 | 21200 | 21200 | 21200 | 21200 | 1204 |
| 548 | 20230905 | 105100 | 4089631150 | 21250 | 21200 | 21250 | 21200 | 106 |
| 549 | 20230905 | 105000 | 4087383850 | 21200 | 21250 | 21250 | 21200 | 158 |
| 550 | 20230905 | 104900 | 4084034200 | 21250 | 21200 | 21250 | 21200 | 33 |
| 551 | 20230905 | 104800 | 4083333050 | 21250 | 21250 | 21250 | 21200 | 969 |
| 552 | 20230905 | 104700 | 4062768100 | 21250 | 21250 | 21250 | 21250 | 130 |
| 553 | 20230905 | 104600 | 4060005600 | 21250 | 21250 | 21250 | 21250 | 169 |
| 554 | 20230905 | 104500 | 4056414350 | 21200 | 21350 | 21350 | 21200 | 125 |
| 555 | 20230905 | 104400 | 4053759800 | 21200 | 21300 | 21300 | 21200 | 5452 |
| 556 | 20230905 | 104300 | 3937692750 | 21300 | 21300 | 21300 | 21300 | 141 |
| 557 | 20230905 | 104200 | 3934689450 | 21300 | 21300 | 21300 | 21300 | 5 |
| 558 | 20230905 | 104100 | 3934582950 | 21300 | 21350 | 21350 | 21300 | 129 |
| 559 | 20230905 | 104000 | 3931833750 | 21300 | 21300 | 21300 | 21300 | 46 |
| 560 | 20230905 | 103900 | 3930853950 | 21350 | 21300 | 21350 | 21300 | 678 |
| 561 | 20230905 | 103800 | 3916405500 | 21350 | 21300 | 21350 | 21300 | 123 |
| 562 | 20230905 | 103700 | 3913785500 | 21300 | 21300 | 21300 | 21300 | 11 |
| 563 | 20230905 | 103600 | 3913551200 | 21350 | 21350 | 21350 | 21300 | 35 |
| 564 | 20230905 | 103500 | 3912804000 | 21350 | 21350 | 21400 | 21350 | 273 |
| 565 | 20230905 | 103400 | 3906975400 | 21350 | 21350 | 21350 | 21350 | 1 |
| 566 | 20230905 | 103300 | 3906954050 | 21350 | 21350 | 21350 | 21350 | 1381 |
| 567 | 20230905 | 103200 | 3877469700 | 21350 | 21400 | 21400 | 21350 | 32 |
| 568 | 20230905 | 103100 | 3876785000 | 21400 | 21400 | 21400 | 21400 | 10 |
| 569 | 20230905 | 103000 | 3876571000 | 21350 | 21350 | 21400 | 21350 | 1018 |
| 570 | 20230905 | 102900 | 3854786450 | 21400 | 21350 | 21400 | 21350 | 2461 |
| 571 | 20230905 | 102800 | 3802243500 | 21350 | 21450 | 21450 | 21350 | 41 |
| 572 | 20230905 | 102700 | 3801365050 | 21400 | 21400 | 21400 | 21400 | 25 |
| 573 | 20230905 | 102600 | 3800830050 | 21400 | 21400 | 21400 | 21400 | 1 |
| 574 | 20230905 | 102500 | 3800808650 | 21450 | 21400 | 21450 | 21400 | 266 |
| 575 | 20230905 | 102400 | 3795116200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 576 | 20230905 | 102300 | 3795116200 | 21450 | 21450 | 21500 | 21400 | 1120 |
| 577 | 20230905 | 102200 | 3771097700 | 21450 | 21450 | 21450 | 21450 | 7 |
| 578 | 20230905 | 102100 | 3770947550 | 21450 | 21350 | 21450 | 21350 | 2233 |
| 579 | 20230905 | 102000 | 3723107700 | 21350 | 21350 | 21350 | 21350 | 1 |
| 580 | 20230905 | 101900 | 3723086350 | 21350 | 21350 | 21400 | 21350 | 345 |
| 581 | 20230905 | 101800 | 3715708150 | 21350 | 21350 | 21400 | 21350 | 133 |
| 582 | 20230905 | 101700 | 3712868350 | 21400 | 21350 | 21400 | 21350 | 267 |
| 583 | 20230905 | 101600 | 3707167150 | 21350 | 21350 | 21350 | 21350 | 93 |
| 584 | 20230905 | 101500 | 3705181600 | 21350 | 21400 | 21400 | 21350 | 41 |
| 585 | 20230905 | 101400 | 3704304250 | 21350 | 21350 | 21350 | 21350 | 54 |
| 586 | 20230905 | 101300 | 3703151350 | 21350 | 21400 | 21400 | 21350 | 303 |
| 587 | 20230905 | 101200 | 3696670300 | 21400 | 21400 | 21450 | 21350 | 814 |
| 588 | 20230905 | 101100 | 3679250700 | 21400 | 21350 | 21400 | 21350 | 214 |
| 589 | 20230905 | 101000 | 3674679150 | 21350 | 21350 | 21400 | 21350 | 195 |
| 590 | 20230905 | 100900 | 3670514350 | 21350 | 21300 | 21350 | 21300 | 153 |
| 591 | 20230905 | 100800 | 3667248800 | 21300 | 21350 | 21400 | 21300 | 61 |
| 592 | 20230905 | 100700 | 3665946700 | 21400 | 21350 | 21400 | 21350 | 30 |
| 593 | 20230905 | 100600 | 3665306150 | 21350 | 21350 | 21400 | 21350 | 77 |
| 594 | 20230905 | 100500 | 3663660700 | 21400 | 21300 | 21400 | 21300 | 258 |
| 595 | 20230905 | 100400 | 3658139800 | 21300 | 21400 | 21400 | 21300 | 542 |
| 596 | 20230905 | 100300 | 3646579600 | 21350 | 21300 | 21350 | 21300 | 238 |
| 597 | 20230905 | 100200 | 3641500300 | 21300 | 21300 | 21350 | 21300 | 67 |
| 598 | 20230905 | 100100 | 3640070150 | 21300 | 21300 | 21350 | 21300 | 69 |
| 599 | 20230905 | 100000 | 3638600300 | 21350 | 21400 | 21400 | 21350 | 190 |
| 600 | 20230905 | 095900 | 3634543750 | 21350 | 21300 | 21350 | 21300 | 118 |
| 601 | 20230905 | 095800 | 3632024500 | 21300 | 21250 | 21300 | 21200 | 2600 |
| 602 | 20230905 | 095700 | 3576667950 | 21250 | 21200 | 21250 | 21200 | 43 |
| 603 | 20230905 | 095600 | 3575754850 | 21200 | 21250 | 21250 | 21200 | 72 |
| 604 | 20230905 | 095500 | 3574228400 | 21200 | 21150 | 21200 | 21150 | 360 |
| 605 | 20230905 | 095400 | 3566596500 | 21200 | 21150 | 21200 | 21150 | 270 |
| 606 | 20230905 | 095300 | 3560872550 | 21150 | 21250 | 21250 | 21150 | 656 |
| 607 | 20230905 | 095200 | 3546995400 | 21250 | 21150 | 21250 | 21150 | 632 |
| 608 | 20230905 | 095100 | 3533628500 | 21150 | 21200 | 21250 | 21150 | 251 |
| 609 | 20230905 | 095000 | 3528314800 | 21150 | 21150 | 21150 | 21150 | 76 |
| 610 | 20230905 | 094900 | 3526707400 | 21150 | 21200 | 21250 | 21150 | 2090 |
| 611 | 20230905 | 094800 | 3482439250 | 21200 | 21200 | 21300 | 21150 | 3595 |
| 612 | 20230905 | 094700 | 3406033050 | 21300 | 21250 | 21300 | 21200 | 3458 |
| 613 | 20230905 | 094600 | 3332559400 | 21250 | 21350 | 21350 | 21250 | 4292 |
| 614 | 20230905 | 094500 | 3241185200 | 21350 | 21350 | 21350 | 21300 | 3323 |
| 615 | 20230905 | 094400 | 3170311800 | 21350 | 21350 | 21350 | 21300 | 2634 |
| 616 | 20230905 | 094300 | 3114081900 | 21350 | 21350 | 21350 | 21350 | 193 |
| 617 | 20230905 | 094200 | 3109961350 | 21400 | 21350 | 21400 | 21350 | 14 |
| 618 | 20230905 | 094100 | 3109661850 | 21400 | 21450 | 21450 | 21400 | 2708 |
| 619 | 20230905 | 094000 | 3051707850 | 21450 | 21400 | 21450 | 21400 | 141 |
| 620 | 20230905 | 093900 | 3048688650 | 21400 | 21450 | 21450 | 21400 | 1278 |
| 621 | 20230905 | 093800 | 3021278450 | 21450 | 21450 | 21450 | 21450 | 43 |
| 622 | 20230905 | 093700 | 3020356100 | 21450 | 21400 | 21500 | 21400 | 124 |
| 623 | 20230905 | 093600 | 3017699900 | 21400 | 21500 | 21500 | 21400 | 229 |
| 624 | 20230905 | 093500 | 3012787900 | 21500 | 21500 | 21500 | 21400 | 196 |
| 625 | 20230905 | 093400 | 3008579500 | 21400 | 21500 | 21500 | 21400 | 556 |
| 626 | 20230905 | 093300 | 2996652800 | 21500 | 21400 | 21500 | 21400 | 123 |
| 627 | 20230905 | 093200 | 2994014300 | 21450 | 21450 | 21450 | 21450 | 778 |
| 628 | 20230905 | 093100 | 2977326200 | 21400 | 21450 | 21450 | 21400 | 21 |
| 629 | 20230905 | 093000 | 2976876250 | 21400 | 21400 | 21400 | 21350 | 772 |
| 630 | 20230905 | 092900 | 2960363300 | 21400 | 21450 | 21450 | 21400 | 895 |
| 631 | 20230905 | 092800 | 2941195200 | 21400 | 21350 | 21400 | 21350 | 119 |
| 632 | 20230905 | 092700 | 2938652350 | 21350 | 21350 | 21400 | 21350 | 263 |
| 633 | 20230905 | 092600 | 2933029350 | 21400 | 21350 | 21400 | 21350 | 1497 |
| 634 | 20230905 | 092500 | 2901065600 | 21350 | 21400 | 21400 | 21350 | 959 |
| 635 | 20230905 | 092400 | 2880555150 | 21450 | 21500 | 21550 | 21400 | 629 |
| 636 | 20230905 | 092300 | 2867060150 | 21500 | 21450 | 21500 | 21400 | 517 |
| 637 | 20230905 | 092200 | 2855962250 | 21400 | 21400 | 21450 | 21400 | 976 |
| 638 | 20230905 | 092100 | 2835073350 | 21450 | 21400 | 21450 | 21400 | 253 |
| 639 | 20230905 | 092000 | 2829651800 | 21400 | 21400 | 21400 | 21350 | 1084 |
| 640 | 20230905 | 091900 | 2806468600 | 21400 | 21500 | 21500 | 21400 | 1591 |
| 641 | 20230905 | 091800 | 2772393600 | 21450 | 21500 | 21500 | 21450 | 586 |
| 642 | 20230905 | 091700 | 2759798450 | 21550 | 21500 | 21550 | 21450 | 1216 |
| 643 | 20230905 | 091600 | 2733628900 | 21450 | 21350 | 21500 | 21300 | 1486 |
| 644 | 20230905 | 091500 | 2701865000 | 21350 | 21400 | 21550 | 21350 | 7810 |
| 645 | 20230905 | 091400 | 2534618600 | 21500 | 21450 | 21500 | 21400 | 2467 |
| 646 | 20230905 | 091300 | 2481707000 | 21500 | 21500 | 21500 | 21400 | 5814 |
| 647 | 20230905 | 091200 | 2356854000 | 21500 | 21650 | 21650 | 21500 | 5061 |
| 648 | 20230905 | 091100 | 2247553350 | 21600 | 21750 | 21750 | 21600 | 5451 |
| 649 | 20230905 | 091000 | 2129441900 | 21750 | 21750 | 21800 | 21750 | 3487 |
| 650 | 20230905 | 090900 | 2053464750 | 21750 | 21650 | 21750 | 21650 | 1890 |
| 651 | 20230905 | 090800 | 2012441000 | 21650 | 21600 | 21650 | 21550 | 2472 |
| 652 | 20230905 | 090700 | 1959062750 | 21600 | 21750 | 21800 | 21600 | 7613 |
| 653 | 20230905 | 090600 | 1794058350 | 21800 | 21700 | 21800 | 21700 | 3106 |
| 654 | 20230905 | 090500 | 1726563650 | 21700 | 22000 | 22050 | 21700 | 14397 |
| 655 | 20230905 | 090400 | 1412020100 | 22050 | 22100 | 22150 | 21900 | 12316 |
| 656 | 20230905 | 090300 | 1140590750 | 22150 | 21850 | 22150 | 21850 | 10822 |
| 657 | 20230905 | 090200 | 902670150 | 21850 | 21850 | 21850 | 21750 | 7682 |
| 658 | 20230905 | 090100 | 735081000 | 21850 | 22000 | 22000 | 21700 | 14050 |
| 659 | 20230905 | 090000 | 427889700 | 22000 | 21800 | 22050 | 21800 | 19542 |