39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 204300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 3 | 20230904 | 204200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20230904 | 204100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20230904 | 204000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20230904 | 203900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20230904 | 203800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20230904 | 203700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20230904 | 203600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20230904 | 203500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20230904 | 203400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20230904 | 203300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20230904 | 203200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20230904 | 203100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20230904 | 203000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20230904 | 202900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20230904 | 202800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20230904 | 202700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20230904 | 202600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20230904 | 202500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20230904 | 202400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20230904 | 202300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20230904 | 202200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20230904 | 202100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20230904 | 202000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20230904 | 201900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20230904 | 201800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20230904 | 201700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20230904 | 201600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20230904 | 201500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20230904 | 201400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20230904 | 201300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 33 | 20230904 | 201200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20230904 | 201100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20230904 | 201000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20230904 | 200900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20230904 | 200800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20230904 | 200700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20230904 | 200600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20230904 | 200500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20230904 | 200400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20230904 | 200300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20230904 | 200200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20230904 | 200100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20230904 | 200000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20230904 | 195900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20230904 | 195800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20230904 | 195700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20230904 | 195600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20230904 | 195500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20230904 | 195400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20230904 | 195300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20230904 | 195200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20230904 | 195100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20230904 | 195000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20230904 | 194900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20230904 | 194800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20230904 | 194700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20230904 | 194600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20230904 | 194500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20230904 | 194400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20230904 | 194300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 63 | 20230904 | 194200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20230904 | 194100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20230904 | 194000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20230904 | 193900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20230904 | 193800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20230904 | 193700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20230904 | 193600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20230904 | 193500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20230904 | 193400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20230904 | 193300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20230904 | 193200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20230904 | 193100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20230904 | 193000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20230904 | 192900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20230904 | 192800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20230904 | 192700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20230904 | 192600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20230904 | 192500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20230904 | 192400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20230904 | 192300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20230904 | 192200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20230904 | 192100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20230904 | 192000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20230904 | 191900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20230904 | 191800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20230904 | 191700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20230904 | 191600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20230904 | 191500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20230904 | 191400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20230904 | 191300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 93 | 20230904 | 191200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20230904 | 191100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20230904 | 191000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20230904 | 190900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20230904 | 190800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20230904 | 190700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20230904 | 190600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20230904 | 190500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20230904 | 190400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20230904 | 190300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20230904 | 190200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20230904 | 190100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20230904 | 190000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20230904 | 185900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20230904 | 185800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20230904 | 185700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20230904 | 185600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20230904 | 185500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20230904 | 185400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20230904 | 185300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20230904 | 185200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20230904 | 185100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20230904 | 185000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20230904 | 184900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20230904 | 184800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20230904 | 184700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20230904 | 184600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20230904 | 184500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20230904 | 184400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20230904 | 184300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 123 | 20230904 | 184200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20230904 | 184100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20230904 | 184000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20230904 | 183900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20230904 | 183800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20230904 | 183700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20230904 | 183600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20230904 | 183500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20230904 | 183400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20230904 | 183300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20230904 | 183200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20230904 | 183100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20230904 | 183000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20230904 | 182900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20230904 | 182800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20230904 | 182700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20230904 | 182600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20230904 | 182500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20230904 | 182400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20230904 | 182300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20230904 | 182200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20230904 | 182100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20230904 | 182000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20230904 | 181900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20230904 | 181800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20230904 | 181700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20230904 | 181600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20230904 | 181500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20230904 | 181400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20230904 | 181300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 153 | 20230904 | 181200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20230904 | 181100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20230904 | 181000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20230904 | 180900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20230904 | 180800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20230904 | 180700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20230904 | 180600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20230904 | 180500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20230904 | 180400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20230904 | 180300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20230904 | 180200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20230904 | 180100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20230904 | 180000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20230904 | 175900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20230904 | 175800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20230904 | 175700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20230904 | 175600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20230904 | 175500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20230904 | 175400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20230904 | 175300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20230904 | 175200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20230904 | 175100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20230904 | 175000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20230904 | 174900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20230904 | 174800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20230904 | 174700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20230904 | 174600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20230904 | 174500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20230904 | 174400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20230904 | 174300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 183 | 20230904 | 174200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20230904 | 174100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20230904 | 174000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20230904 | 173900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20230904 | 173800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20230904 | 173700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20230904 | 173600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20230904 | 173500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20230904 | 173400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20230904 | 173300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20230904 | 173200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20230904 | 173100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20230904 | 173000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20230904 | 172900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20230904 | 172800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20230904 | 172700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20230904 | 172600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20230904 | 172500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20230904 | 172400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20230904 | 172300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20230904 | 172200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20230904 | 172100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20230904 | 172000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20230904 | 171900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20230904 | 171800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20230904 | 171700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20230904 | 171600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20230904 | 171500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20230904 | 171400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20230904 | 171300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 213 | 20230904 | 171200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20230904 | 171100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20230904 | 171000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20230904 | 170900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20230904 | 170800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20230904 | 170700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20230904 | 170600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20230904 | 170500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20230904 | 170400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20230904 | 170300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20230904 | 170200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20230904 | 170100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20230904 | 170000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20230904 | 165900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20230904 | 165800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20230904 | 165700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20230904 | 165600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20230904 | 165500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20230904 | 165400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20230904 | 165300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20230904 | 165200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20230904 | 165100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20230904 | 165000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20230904 | 164900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20230904 | 164800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20230904 | 164700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20230904 | 164600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20230904 | 164500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20230904 | 164400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20230904 | 164300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 243 | 20230904 | 164200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20230904 | 164100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20230904 | 164000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20230904 | 163900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20230904 | 163800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20230904 | 163700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20230904 | 163600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20230904 | 163500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20230904 | 163400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20230904 | 163300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20230904 | 163200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20230904 | 163100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20230904 | 163000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20230904 | 162900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20230904 | 162800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20230904 | 162700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20230904 | 162600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20230904 | 162500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20230904 | 162400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20230904 | 162300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20230904 | 162200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20230904 | 162100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20230904 | 162000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20230904 | 161900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20230904 | 161800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20230904 | 161700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20230904 | 161600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20230904 | 161500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20230904 | 161400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20230904 | 161300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 273 | 20230904 | 161200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20230904 | 161100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20230904 | 161000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20230904 | 160900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20230904 | 160800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20230904 | 160700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20230904 | 160600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20230904 | 160500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20230904 | 160400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20230904 | 160300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20230904 | 160200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20230904 | 160100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20230904 | 160000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20230904 | 155900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20230904 | 155800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20230904 | 155700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20230904 | 155600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20230904 | 155500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20230904 | 155400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20230904 | 155300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 293 | 20230904 | 155200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20230904 | 155100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20230904 | 155000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20230904 | 154900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20230904 | 154800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20230904 | 154700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20230904 | 154600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20230904 | 154500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 301 | 20230904 | 154400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 302 | 20230904 | 154300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 303 | 20230904 | 154200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 304 | 20230904 | 154100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 305 | 20230904 | 154000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 306 | 20230904 | 153900 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 307 | 20230904 | 153800 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 308 | 20230904 | 153700 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 309 | 20230904 | 153600 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 310 | 20230904 | 153500 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 311 | 20230904 | 153400 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 312 | 20230904 | 153300 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 313 | 20230904 | 153200 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 314 | 20230904 | 153100 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 315 | 20230904 | 153000 | 462324554900 | 43100 | 43100 | 43100 | 43100 | 64042 |
| 316 | 20230904 | 152900 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 317 | 20230904 | 152800 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 318 | 20230904 | 152700 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 319 | 20230904 | 152600 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 320 | 20230904 | 152500 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 321 | 20230904 | 152400 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 322 | 20230904 | 152300 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 323 | 20230904 | 152200 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 324 | 20230904 | 152100 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 325 | 20230904 | 152000 | 459564344700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 326 | 20230904 | 151900 | 459564344700 | 43100 | 43250 | 43250 | 43100 | 11705 |
| 327 | 20230904 | 151800 | 459059019150 | 43250 | 43400 | 43400 | 43200 | 10889 |
| 328 | 20230904 | 151700 | 458587725450 | 43350 | 43500 | 43500 | 43350 | 7557 |
| 329 | 20230904 | 151600 | 458259532600 | 43450 | 43350 | 43500 | 43300 | 10960 |
| 330 | 20230904 | 151500 | 457783440800 | 43350 | 43400 | 43500 | 43350 | 5637 |
| 331 | 20230904 | 151400 | 457538791800 | 43400 | 43550 | 43550 | 43400 | 19261 |
| 332 | 20230904 | 151300 | 456700951850 | 43550 | 43400 | 43550 | 43400 | 10915 |
| 333 | 20230904 | 151200 | 456226373000 | 43450 | 43400 | 43450 | 43350 | 2981 |
| 334 | 20230904 | 151100 | 456096948550 | 43350 | 43400 | 43450 | 43350 | 4690 |
| 335 | 20230904 | 151000 | 455893413400 | 43350 | 43400 | 43450 | 43300 | 7263 |
| 336 | 20230904 | 150900 | 455578223900 | 43350 | 43250 | 43400 | 43200 | 7293 |
| 337 | 20230904 | 150800 | 455262477000 | 43300 | 43350 | 43400 | 43300 | 5440 |
| 338 | 20230904 | 150700 | 455026662200 | 43400 | 43200 | 43450 | 43150 | 13470 |
| 339 | 20230904 | 150600 | 454443889700 | 43200 | 43300 | 43350 | 43200 | 6099 |
| 340 | 20230904 | 150500 | 454180106050 | 43350 | 43400 | 43400 | 43300 | 5894 |
| 341 | 20230904 | 150400 | 453924587150 | 43350 | 43250 | 43400 | 43200 | 8990 |
| 342 | 20230904 | 150300 | 453535287150 | 43200 | 43350 | 43350 | 43200 | 7258 |
| 343 | 20230904 | 150200 | 453221268000 | 43300 | 43150 | 43350 | 43100 | 7937 |
| 344 | 20230904 | 150100 | 452878043300 | 43150 | 43150 | 43200 | 43050 | 6055 |
| 345 | 20230904 | 150000 | 452616925500 | 43150 | 43100 | 43250 | 43050 | 7018 |
| 346 | 20230904 | 145900 | 452314010600 | 43050 | 43100 | 43150 | 43000 | 19189 |
| 347 | 20230904 | 145800 | 451487473050 | 43100 | 43350 | 43400 | 43100 | 29836 |
| 348 | 20230904 | 145700 | 450200239550 | 43400 | 43450 | 43550 | 43300 | 8609 |
| 349 | 20230904 | 145600 | 449826545050 | 43450 | 43500 | 43500 | 43400 | 2108 |
| 350 | 20230904 | 145500 | 449734940050 | 43500 | 43400 | 43500 | 43300 | 7337 |
| 351 | 20230904 | 145400 | 449416796200 | 43400 | 43600 | 43650 | 43350 | 10728 |
| 352 | 20230904 | 145300 | 448949781750 | 43650 | 43600 | 43650 | 43550 | 3009 |
| 353 | 20230904 | 145200 | 448818591450 | 43600 | 43750 | 43750 | 43550 | 3430 |
| 354 | 20230904 | 145100 | 448668873850 | 43750 | 43600 | 43800 | 43500 | 8017 |
| 355 | 20230904 | 145000 | 448319002800 | 43550 | 43550 | 43600 | 43500 | 2528 |
| 356 | 20230904 | 144900 | 448208951550 | 43550 | 43650 | 43650 | 43550 | 5754 |
| 357 | 20230904 | 144800 | 447958039250 | 43650 | 43700 | 43700 | 43600 | 5623 |
| 358 | 20230904 | 144700 | 447712452900 | 43650 | 43600 | 43800 | 43600 | 11376 |
| 359 | 20230904 | 144600 | 447215102100 | 43650 | 43600 | 43650 | 43550 | 8019 |
| 360 | 20230904 | 144500 | 446865317950 | 43600 | 43450 | 43650 | 43350 | 9198 |
| 361 | 20230904 | 144400 | 446464738600 | 43450 | 43350 | 43500 | 43250 | 7813 |
| 362 | 20230904 | 144300 | 446125938650 | 43300 | 43400 | 43400 | 43300 | 2109 |
| 363 | 20230904 | 144200 | 446034541150 | 43350 | 43200 | 43400 | 43200 | 3461 |
| 364 | 20230904 | 144100 | 445884709700 | 43250 | 43250 | 43400 | 43200 | 5357 |
| 365 | 20230904 | 144000 | 445652833650 | 43250 | 43500 | 43500 | 43250 | 15244 |
| 366 | 20230904 | 143900 | 444992304550 | 43450 | 43450 | 43500 | 43450 | 3251 |
| 367 | 20230904 | 143800 | 444850991200 | 43450 | 43500 | 43500 | 43400 | 6832 |
| 368 | 20230904 | 143700 | 444554012300 | 43450 | 43350 | 43500 | 43350 | 9174 |
| 369 | 20230904 | 143600 | 444155632050 | 43350 | 43150 | 43400 | 43150 | 14652 |
| 370 | 20230904 | 143500 | 443521773450 | 43200 | 43100 | 43200 | 42900 | 31958 |
| 371 | 20230904 | 143400 | 442146673600 | 43100 | 43200 | 43200 | 43050 | 18902 |
| 372 | 20230904 | 143300 | 441331656950 | 43150 | 43350 | 43350 | 43150 | 30931 |
| 373 | 20230904 | 143200 | 439992968100 | 43300 | 43300 | 43350 | 43300 | 3186 |
| 374 | 20230904 | 143100 | 439854950750 | 43300 | 43400 | 43450 | 43300 | 9926 |
| 375 | 20230904 | 143000 | 439424608650 | 43400 | 43400 | 43450 | 43300 | 5898 |
| 376 | 20230904 | 142900 | 439168845650 | 43400 | 43450 | 43450 | 43400 | 2760 |
| 377 | 20230904 | 142800 | 439049030000 | 43450 | 43500 | 43500 | 43400 | 3188 |
| 378 | 20230904 | 142700 | 438910471800 | 43450 | 43400 | 43500 | 43400 | 1954 |
| 379 | 20230904 | 142600 | 438825525950 | 43400 | 43350 | 43500 | 43350 | 5237 |
| 380 | 20230904 | 142500 | 438598099550 | 43400 | 43350 | 43500 | 43350 | 2954 |
| 381 | 20230904 | 142400 | 438469861800 | 43400 | 43550 | 43550 | 43350 | 5381 |
| 382 | 20230904 | 142300 | 438236106800 | 43500 | 43350 | 43600 | 43250 | 13125 |
| 383 | 20230904 | 142200 | 437666475600 | 43300 | 43400 | 43400 | 43300 | 7015 |
| 384 | 20230904 | 142100 | 437362557300 | 43400 | 43350 | 43400 | 43200 | 16290 |
| 385 | 20230904 | 142000 | 436657236800 | 43350 | 43500 | 43550 | 43350 | 10531 |
| 386 | 20230904 | 141900 | 436199860750 | 43550 | 43650 | 43700 | 43450 | 9871 |
| 387 | 20230904 | 141800 | 435769806650 | 43700 | 43750 | 43800 | 43650 | 3711 |
| 388 | 20230904 | 141700 | 435607657300 | 43750 | 43950 | 44000 | 43750 | 8200 |
| 389 | 20230904 | 141600 | 435247963250 | 43950 | 43800 | 43950 | 43800 | 5325 |
| 390 | 20230904 | 141500 | 435014252050 | 43850 | 43650 | 43850 | 43650 | 3961 |
| 391 | 20230904 | 141400 | 434840873100 | 43700 | 43800 | 43800 | 43650 | 6647 |
| 392 | 20230904 | 141300 | 434550332650 | 43750 | 43850 | 43900 | 43750 | 4203 |
| 393 | 20230904 | 141200 | 434366212700 | 43850 | 43850 | 43950 | 43750 | 10466 |
| 394 | 20230904 | 141100 | 433907365300 | 43900 | 43500 | 43900 | 43450 | 18304 |
| 395 | 20230904 | 141000 | 433107636150 | 43500 | 43500 | 43600 | 43400 | 17846 |
| 396 | 20230904 | 140900 | 432331502500 | 43550 | 43750 | 43750 | 43500 | 16893 |
| 397 | 20230904 | 140800 | 431595584400 | 43750 | 43750 | 43750 | 43550 | 10240 |
| 398 | 20230904 | 140700 | 431148501300 | 43750 | 43850 | 43950 | 43750 | 11707 |
| 399 | 20230904 | 140600 | 430634973550 | 43800 | 43600 | 43950 | 43550 | 32978 |
| 400 | 20230904 | 140500 | 429194279450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 401 | 20230904 | 140400 | 429194279450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 402 | 20230904 | 140300 | 429194279450 | 43650 | 43750 | 43750 | 43650 | 19730 |
| 403 | 20230904 | 140200 | 428332639200 | 43700 | 43750 | 43800 | 43650 | 17840 |
| 404 | 20230904 | 140100 | 427552877700 | 43750 | 43700 | 43900 | 43650 | 19059 |
| 405 | 20230904 | 140000 | 426718862850 | 43700 | 43950 | 43950 | 43700 | 37705 |
| 406 | 20230904 | 135900 | 425068180650 | 43950 | 44250 | 44300 | 43950 | 34820 |
| 407 | 20230904 | 135800 | 423534364350 | 44250 | 44350 | 44350 | 44200 | 6650 |
| 408 | 20230904 | 135700 | 423239984750 | 44350 | 44250 | 44400 | 44200 | 5473 |
| 409 | 20230904 | 135600 | 422997337300 | 44200 | 44250 | 44300 | 44200 | 7755 |
| 410 | 20230904 | 135500 | 422654157300 | 44250 | 44300 | 44350 | 44250 | 3492 |
| 411 | 20230904 | 135400 | 422499536450 | 44350 | 44350 | 44350 | 44250 | 3754 |
| 412 | 20230904 | 135300 | 422333196550 | 44350 | 44300 | 44350 | 44200 | 8849 |
| 413 | 20230904 | 135200 | 421941267700 | 44300 | 44350 | 44400 | 44300 | 5943 |
| 414 | 20230904 | 135100 | 421677849800 | 44350 | 44400 | 44450 | 44350 | 3765 |
| 415 | 20230904 | 135000 | 421510808450 | 44400 | 44350 | 44500 | 44350 | 6233 |
| 416 | 20230904 | 134900 | 421234097050 | 44350 | 44450 | 44450 | 44350 | 7027 |
| 417 | 20230904 | 134800 | 420922410050 | 44400 | 44550 | 44600 | 44400 | 6245 |
| 418 | 20230904 | 134700 | 420644585450 | 44550 | 44700 | 44700 | 44550 | 6240 |
| 419 | 20230904 | 134600 | 420366087100 | 44650 | 44700 | 44750 | 44650 | 3472 |
| 420 | 20230904 | 134500 | 420210947450 | 44700 | 44700 | 44700 | 44650 | 2043 |
| 421 | 20230904 | 134400 | 420119655850 | 44700 | 44650 | 44750 | 44550 | 6130 |
| 422 | 20230904 | 134300 | 419845754400 | 44600 | 44700 | 44700 | 44600 | 3637 |
| 423 | 20230904 | 134200 | 419683383700 | 44700 | 44650 | 44700 | 44650 | 1689 |
| 424 | 20230904 | 134100 | 419607900750 | 44700 | 44600 | 44750 | 44550 | 6084 |
| 425 | 20230904 | 134000 | 419335951600 | 44550 | 44400 | 44600 | 44350 | 7694 |
| 426 | 20230904 | 133900 | 418993793450 | 44400 | 44400 | 44450 | 44350 | 2684 |
| 427 | 20230904 | 133800 | 418874645950 | 44450 | 44350 | 44450 | 44300 | 3763 |
| 428 | 20230904 | 133700 | 418707645400 | 44350 | 44550 | 44600 | 44350 | 12364 |
| 429 | 20230904 | 133600 | 418158122800 | 44550 | 44750 | 44750 | 44500 | 11691 |
| 430 | 20230904 | 133500 | 417636730050 | 44700 | 44700 | 44750 | 44650 | 2360 |
| 431 | 20230904 | 133400 | 417531269300 | 44700 | 44700 | 44750 | 44700 | 5119 |
| 432 | 20230904 | 133300 | 417302306800 | 44750 | 44700 | 44750 | 44650 | 2199 |
| 433 | 20230904 | 133200 | 417204016950 | 44650 | 44550 | 44700 | 44550 | 2289 |
| 434 | 20230904 | 133100 | 417101846350 | 44550 | 44550 | 44650 | 44550 | 3053 |
| 435 | 20230904 | 133000 | 416965703050 | 44550 | 44650 | 44650 | 44550 | 4999 |
| 436 | 20230904 | 132900 | 416742890700 | 44650 | 44700 | 44800 | 44600 | 8393 |
| 437 | 20230904 | 132800 | 416367536400 | 44700 | 44750 | 44850 | 44700 | 21343 |
| 438 | 20230904 | 132700 | 415411393600 | 44750 | 44600 | 44800 | 44550 | 12288 |
| 439 | 20230904 | 132600 | 414862602250 | 44600 | 44500 | 44600 | 44400 | 7050 |
| 440 | 20230904 | 132500 | 414549005350 | 44450 | 44400 | 44550 | 44350 | 7267 |
| 441 | 20230904 | 132400 | 414226087700 | 44350 | 44500 | 44500 | 44350 | 9907 |
| 442 | 20230904 | 132300 | 413786059300 | 44500 | 44550 | 44550 | 44400 | 9893 |
| 443 | 20230904 | 132200 | 413346048450 | 44550 | 44400 | 44550 | 44350 | 9837 |
| 444 | 20230904 | 132100 | 412908745900 | 44400 | 44100 | 44400 | 44000 | 33496 |
| 445 | 20230904 | 132000 | 411431359050 | 44150 | 44200 | 44350 | 44100 | 30179 |
| 446 | 20230904 | 131900 | 410098150600 | 44200 | 44500 | 44500 | 44200 | 13278 |
| 447 | 20230904 | 131800 | 409509288000 | 44450 | 44700 | 44700 | 44450 | 15231 |
| 448 | 20230904 | 131700 | 408830400050 | 44700 | 44600 | 44800 | 44600 | 10256 |
| 449 | 20230904 | 131600 | 408371870150 | 44600 | 44800 | 44850 | 44600 | 19065 |
| 450 | 20230904 | 131500 | 407519399450 | 44800 | 44600 | 44800 | 44600 | 13103 |
| 451 | 20230904 | 131400 | 406933988850 | 44600 | 44400 | 44700 | 44350 | 18694 |
| 452 | 20230904 | 131300 | 406101908150 | 44350 | 44350 | 44500 | 44300 | 32943 |
| 453 | 20230904 | 131200 | 404639349650 | 44350 | 44700 | 44850 | 44350 | 37677 |
| 454 | 20230904 | 131100 | 402958734600 | 44700 | 45050 | 45100 | 44600 | 37821 |
| 455 | 20230904 | 131000 | 401264043100 | 45050 | 44950 | 45150 | 44950 | 13030 |
| 456 | 20230904 | 130900 | 400677050250 | 44950 | 45250 | 45250 | 44850 | 29610 |
| 457 | 20230904 | 130800 | 399343856150 | 45250 | 45350 | 45400 | 44950 | 80143 |
| 458 | 20230904 | 130700 | 395728914200 | 45350 | 45600 | 45650 | 45350 | 28115 |
| 459 | 20230904 | 130600 | 394450715200 | 45600 | 45700 | 45700 | 45600 | 4869 |
| 460 | 20230904 | 130500 | 394228555400 | 45650 | 45750 | 45750 | 45600 | 7859 |
| 461 | 20230904 | 130400 | 393869597850 | 45750 | 45650 | 45850 | 45600 | 17512 |
| 462 | 20230904 | 130300 | 393069598000 | 45650 | 45700 | 45800 | 45600 | 12912 |
| 463 | 20230904 | 130200 | 392479774950 | 45700 | 45900 | 45900 | 45650 | 29053 |
| 464 | 20230904 | 130100 | 391151154400 | 45900 | 45850 | 46050 | 45800 | 25103 |
| 465 | 20230904 | 130000 | 389998816150 | 45800 | 46050 | 46100 | 45800 | 26300 |
| 466 | 20230904 | 125900 | 388790181300 | 46050 | 46250 | 46300 | 46000 | 27022 |
| 467 | 20230904 | 125800 | 387544463950 | 46300 | 46250 | 46350 | 46250 | 4801 |
| 468 | 20230904 | 125700 | 387322333200 | 46250 | 46400 | 46450 | 46250 | 4970 |
| 469 | 20230904 | 125600 | 387092095900 | 46400 | 46500 | 46500 | 46350 | 3643 |
| 470 | 20230904 | 125500 | 386922985800 | 46500 | 46450 | 46550 | 46350 | 3812 |
| 471 | 20230904 | 125400 | 386745972150 | 46400 | 46400 | 46500 | 46300 | 6465 |
| 472 | 20230904 | 125300 | 386446027000 | 46400 | 46250 | 46400 | 46150 | 12610 |
| 473 | 20230904 | 125200 | 385862950500 | 46250 | 46500 | 46550 | 46200 | 22204 |
| 474 | 20230904 | 125100 | 384833560800 | 46500 | 46700 | 46800 | 46500 | 8172 |
| 475 | 20230904 | 125000 | 384452907600 | 46700 | 46950 | 47000 | 46700 | 5032 |
| 476 | 20230904 | 124900 | 384217407050 | 46900 | 46650 | 46950 | 46600 | 8231 |
| 477 | 20230904 | 124800 | 383832823650 | 46700 | 46700 | 46750 | 46600 | 9651 |
| 478 | 20230904 | 124700 | 383382604250 | 46700 | 46750 | 46800 | 46700 | 10783 |
| 479 | 20230904 | 124600 | 382878819850 | 46750 | 46850 | 46900 | 46750 | 11009 |
| 480 | 20230904 | 124500 | 382363751400 | 46850 | 46950 | 46950 | 46850 | 3459 |
| 481 | 20230904 | 124400 | 382201537750 | 46900 | 46950 | 47000 | 46900 | 3484 |
| 482 | 20230904 | 124300 | 382038040050 | 46950 | 47000 | 47000 | 46900 | 5528 |
| 483 | 20230904 | 124200 | 381778394400 | 47000 | 47000 | 47000 | 46900 | 3313 |
| 484 | 20230904 | 124100 | 381622856950 | 47000 | 46950 | 47000 | 46900 | 3163 |
| 485 | 20230904 | 124000 | 381474377700 | 47000 | 46850 | 47000 | 46800 | 7189 |
| 486 | 20230904 | 123900 | 381137361950 | 46850 | 47000 | 47050 | 46850 | 11894 |
| 487 | 20230904 | 123800 | 380579034800 | 47000 | 47150 | 47150 | 47000 | 14161 |
| 488 | 20230904 | 123700 | 379912889950 | 47150 | 47100 | 47200 | 47100 | 4744 |
| 489 | 20230904 | 123600 | 379689262150 | 47150 | 47250 | 47250 | 47100 | 8531 |
| 490 | 20230904 | 123500 | 379287107450 | 47250 | 47350 | 47400 | 47250 | 4468 |
| 491 | 20230904 | 123400 | 379075702100 | 47350 | 47400 | 47450 | 47350 | 4547 |
| 492 | 20230904 | 123300 | 378860160800 | 47400 | 47400 | 47500 | 47350 | 6125 |
| 493 | 20230904 | 123200 | 378569737500 | 47350 | 47300 | 47400 | 47100 | 11224 |
| 494 | 20230904 | 123100 | 378039929050 | 47250 | 47300 | 47350 | 47250 | 7392 |
| 495 | 20230904 | 123000 | 377690246650 | 47350 | 47550 | 47550 | 47300 | 11962 |
| 496 | 20230904 | 122900 | 377122896950 | 47500 | 47600 | 47650 | 47500 | 6984 |
| 497 | 20230904 | 122800 | 376790568800 | 47650 | 47600 | 47650 | 47550 | 10731 |
| 498 | 20230904 | 122700 | 376279672900 | 47600 | 47550 | 47600 | 47550 | 6440 |
| 499 | 20230904 | 122600 | 375973170700 | 47550 | 47600 | 47650 | 47500 | 10045 |
| 500 | 20230904 | 122500 | 375495140850 | 47600 | 47500 | 47600 | 47500 | 10397 |
| 501 | 20230904 | 122400 | 375000534750 | 47550 | 47450 | 47550 | 47400 | 6149 |
| 502 | 20230904 | 122300 | 374708537850 | 47450 | 47500 | 47500 | 47400 | 4765 |
| 503 | 20230904 | 122200 | 374482446450 | 47500 | 47550 | 47550 | 47400 | 5371 |
| 504 | 20230904 | 122100 | 374227403400 | 47550 | 47600 | 47600 | 47500 | 13436 |
| 505 | 20230904 | 122000 | 373588264000 | 47600 | 47300 | 47600 | 47300 | 16815 |
| 506 | 20230904 | 121900 | 372789783700 | 47300 | 47200 | 47300 | 47200 | 1893 |
| 507 | 20230904 | 121800 | 372700347000 | 47250 | 47200 | 47300 | 47200 | 1863 |
| 508 | 20230904 | 121700 | 372612348800 | 47300 | 47150 | 47300 | 47050 | 8883 |
| 509 | 20230904 | 121600 | 372193592050 | 47100 | 47150 | 47200 | 47100 | 3459 |
| 510 | 20230904 | 121500 | 372030530250 | 47200 | 47150 | 47200 | 47150 | 1500 |
| 511 | 20230904 | 121400 | 371959753650 | 47150 | 47200 | 47200 | 47050 | 5788 |
| 512 | 20230904 | 121300 | 371687010350 | 47200 | 47350 | 47350 | 47150 | 6086 |
| 513 | 20230904 | 121200 | 371399489500 | 47300 | 47300 | 47350 | 47300 | 2253 |
| 514 | 20230904 | 121100 | 371292836950 | 47300 | 47250 | 47350 | 47200 | 2811 |
| 515 | 20230904 | 121000 | 371159962450 | 47200 | 47150 | 47250 | 47100 | 3746 |
| 516 | 20230904 | 120900 | 370983249700 | 47100 | 47300 | 47350 | 47100 | 6848 |
| 517 | 20230904 | 120800 | 370659787050 | 47350 | 47350 | 47400 | 47300 | 4713 |
| 518 | 20230904 | 120700 | 370436552950 | 47350 | 47450 | 47500 | 47350 | 10240 |
| 519 | 20230904 | 120600 | 369951246500 | 47500 | 47350 | 47500 | 47350 | 10352 |
| 520 | 20230904 | 120500 | 369460091650 | 47350 | 47350 | 47400 | 47300 | 8547 |
| 521 | 20230904 | 120400 | 369055333600 | 47350 | 47400 | 47400 | 47300 | 10119 |
| 522 | 20230904 | 120300 | 368575968100 | 47350 | 47150 | 47400 | 47150 | 9414 |
| 523 | 20230904 | 120200 | 368130633250 | 47200 | 46950 | 47200 | 46950 | 6043 |
| 524 | 20230904 | 120100 | 367846371500 | 46950 | 47050 | 47050 | 46950 | 3096 |
| 525 | 20230904 | 120000 | 367700843750 | 47050 | 47000 | 47050 | 46950 | 2500 |
| 526 | 20230904 | 115900 | 367583328050 | 47000 | 47050 | 47100 | 46950 | 3715 |
| 527 | 20230904 | 115800 | 367408703450 | 47050 | 47150 | 47150 | 47050 | 2821 |
| 528 | 20230904 | 115700 | 367275828500 | 47100 | 47200 | 47250 | 47100 | 3768 |
| 529 | 20230904 | 115600 | 367098076450 | 47200 | 47250 | 47300 | 47150 | 9594 |
| 530 | 20230904 | 115500 | 366644801500 | 47250 | 47150 | 47250 | 47150 | 4337 |
| 531 | 20230904 | 115400 | 366440061250 | 47150 | 47100 | 47150 | 47050 | 3582 |
| 532 | 20230904 | 115300 | 366271282500 | 47100 | 47050 | 47100 | 47000 | 2168 |
| 533 | 20230904 | 115200 | 366169229200 | 47100 | 47050 | 47100 | 47000 | 2214 |
| 534 | 20230904 | 115100 | 366065104850 | 47050 | 47000 | 47050 | 46950 | 1279 |
| 535 | 20230904 | 115000 | 366004955950 | 47000 | 47050 | 47050 | 46950 | 1424 |
| 536 | 20230904 | 114900 | 365938021000 | 46950 | 46900 | 47050 | 46850 | 4148 |
| 537 | 20230904 | 114800 | 365743354450 | 46950 | 46950 | 47000 | 46900 | 1573 |
| 538 | 20230904 | 114700 | 365669530550 | 46950 | 46900 | 46950 | 46800 | 2840 |
| 539 | 20230904 | 114600 | 365536459600 | 46850 | 46950 | 47000 | 46850 | 3418 |
| 540 | 20230904 | 114500 | 365376110550 | 46950 | 46900 | 47000 | 46850 | 1624 |
| 541 | 20230904 | 114400 | 365299922800 | 46900 | 46950 | 46950 | 46850 | 3050 |
| 542 | 20230904 | 114300 | 365156849050 | 46950 | 47150 | 47200 | 46950 | 5296 |
| 543 | 20230904 | 114200 | 364907818950 | 47200 | 47100 | 47200 | 47050 | 7220 |
| 544 | 20230904 | 114100 | 364567523400 | 47100 | 47250 | 47300 | 47050 | 4800 |
| 545 | 20230904 | 114000 | 364341009100 | 47250 | 47200 | 47300 | 47150 | 8030 |
| 546 | 20230904 | 113900 | 363961835250 | 47200 | 47100 | 47200 | 47000 | 3713 |
| 547 | 20230904 | 113800 | 363786816200 | 47100 | 46900 | 47100 | 46900 | 5528 |
| 548 | 20230904 | 113700 | 363527160900 | 46950 | 46850 | 46950 | 46850 | 2876 |
| 549 | 20230904 | 113600 | 363392160250 | 46850 | 46800 | 46900 | 46800 | 1742 |
| 550 | 20230904 | 113500 | 363310597450 | 46800 | 46750 | 46850 | 46700 | 4904 |
| 551 | 20230904 | 113400 | 363081207000 | 46750 | 46950 | 47000 | 46700 | 10998 |
| 552 | 20230904 | 113300 | 362566086400 | 46950 | 47200 | 47200 | 46950 | 3212 |
| 553 | 20230904 | 113200 | 362414851200 | 47200 | 47000 | 47200 | 46950 | 4201 |
| 554 | 20230904 | 113100 | 362217225800 | 47000 | 47250 | 47300 | 46950 | 14755 |
| 555 | 20230904 | 113000 | 361522242000 | 47200 | 47250 | 47300 | 47200 | 7660 |
| 556 | 20230904 | 112900 | 361160240850 | 47300 | 47350 | 47350 | 47200 | 13656 |
| 557 | 20230904 | 112800 | 360514515450 | 47350 | 47250 | 47350 | 47200 | 19367 |
| 558 | 20230904 | 112700 | 359598794300 | 47250 | 47050 | 47250 | 47050 | 17265 |
| 559 | 20230904 | 112600 | 358783736900 | 47050 | 47050 | 47100 | 47000 | 3730 |
| 560 | 20230904 | 112500 | 358608253350 | 47050 | 47000 | 47050 | 46950 | 3079 |
| 561 | 20230904 | 112400 | 358463590800 | 47000 | 47100 | 47100 | 46950 | 7583 |
| 562 | 20230904 | 112300 | 358106904950 | 47100 | 47050 | 47250 | 46950 | 11316 |
| 563 | 20230904 | 112200 | 357574198750 | 47050 | 46950 | 47050 | 46900 | 3541 |
| 564 | 20230904 | 112100 | 357407774800 | 46950 | 47000 | 47000 | 46850 | 4115 |
| 565 | 20230904 | 112000 | 357214603300 | 47000 | 47050 | 47150 | 46950 | 11402 |
| 566 | 20230904 | 111900 | 356678076150 | 47100 | 46800 | 47100 | 46800 | 9774 |
| 567 | 20230904 | 111800 | 356219301000 | 46800 | 46600 | 46800 | 46600 | 2589 |
| 568 | 20230904 | 111700 | 356098321250 | 46600 | 46350 | 46700 | 46350 | 3895 |
| 569 | 20230904 | 111600 | 355917025000 | 46350 | 46550 | 46600 | 46350 | 8238 |
| 570 | 20230904 | 111500 | 355534321300 | 46550 | 46650 | 46700 | 46550 | 3765 |
| 571 | 20230904 | 111400 | 355358833700 | 46700 | 46750 | 46800 | 46650 | 3991 |
| 572 | 20230904 | 111300 | 355172426800 | 46800 | 46750 | 46850 | 46750 | 2610 |
| 573 | 20230904 | 111200 | 355050287700 | 46800 | 46900 | 46950 | 46750 | 8902 |
| 574 | 20230904 | 111100 | 354633134450 | 46900 | 46850 | 46900 | 46850 | 4345 |
| 575 | 20230904 | 111000 | 354429433550 | 46850 | 46700 | 46850 | 46700 | 3453 |
| 576 | 20230904 | 110900 | 354267975750 | 46700 | 46850 | 46850 | 46700 | 4223 |
| 577 | 20230904 | 110800 | 354070456600 | 46850 | 46800 | 46900 | 46800 | 4726 |
| 578 | 20230904 | 110700 | 353849053700 | 46850 | 46700 | 46850 | 46650 | 5310 |
| 579 | 20230904 | 110600 | 353600883900 | 46700 | 46700 | 46800 | 46600 | 2643 |
| 580 | 20230904 | 110500 | 353477421750 | 46600 | 46600 | 46750 | 46500 | 7176 |
| 581 | 20230904 | 110400 | 353143315900 | 46600 | 46800 | 46850 | 46550 | 6347 |
| 582 | 20230904 | 110300 | 352847013850 | 46850 | 46800 | 46900 | 46750 | 4612 |
| 583 | 20230904 | 110200 | 352631047550 | 46800 | 46900 | 46900 | 46750 | 10180 |
| 584 | 20230904 | 110100 | 352154239050 | 46900 | 46650 | 46950 | 46600 | 19048 |
| 585 | 20230904 | 110000 | 351262617000 | 46650 | 46450 | 46650 | 46400 | 8979 |
| 586 | 20230904 | 105900 | 350844702000 | 46400 | 46150 | 46500 | 46150 | 18281 |
| 587 | 20230904 | 105800 | 349997668650 | 46150 | 46200 | 46250 | 46150 | 9074 |
| 588 | 20230904 | 105700 | 349578454250 | 46150 | 46350 | 46400 | 46100 | 31400 |
| 589 | 20230904 | 105600 | 348127901350 | 46350 | 46350 | 46500 | 46300 | 6551 |
| 590 | 20230904 | 105500 | 347824094500 | 46350 | 46350 | 46400 | 46300 | 5916 |
| 591 | 20230904 | 105400 | 347549970050 | 46400 | 46400 | 46450 | 46300 | 11803 |
| 592 | 20230904 | 105300 | 347002550300 | 46450 | 46550 | 46550 | 46400 | 9022 |
| 593 | 20230904 | 105200 | 346583281150 | 46500 | 46800 | 46800 | 46500 | 8539 |
| 594 | 20230904 | 105100 | 346185042700 | 46800 | 46750 | 46850 | 46700 | 10388 |
| 595 | 20230904 | 105000 | 345699182700 | 46750 | 46300 | 46750 | 46300 | 22315 |
| 596 | 20230904 | 104900 | 344661541300 | 46300 | 46400 | 46550 | 46300 | 24719 |
| 597 | 20230904 | 104800 | 343516043600 | 46600 | 46500 | 46700 | 46400 | 29416 |
| 598 | 20230904 | 104700 | 342147646650 | 46500 | 46550 | 46600 | 46350 | 41590 |
| 599 | 20230904 | 104600 | 340214888300 | 46550 | 46950 | 46950 | 46550 | 39892 |
| 600 | 20230904 | 104500 | 338353814200 | 46900 | 47150 | 47200 | 46900 | 13257 |
| 601 | 20230904 | 104400 | 337729756250 | 47200 | 47150 | 47200 | 47150 | 4400 |
| 602 | 20230904 | 104300 | 337522169300 | 47200 | 47300 | 47350 | 47100 | 9773 |
| 603 | 20230904 | 104200 | 337060577100 | 47300 | 47100 | 47300 | 47050 | 11275 |
| 604 | 20230904 | 104100 | 336528070500 | 47100 | 47000 | 47150 | 46950 | 7100 |
| 605 | 20230904 | 104000 | 336194120300 | 47000 | 47050 | 47100 | 46950 | 11853 |
| 606 | 20230904 | 103900 | 335636662450 | 47050 | 46900 | 47300 | 46850 | 33028 |
| 607 | 20230904 | 103800 | 334082434750 | 46900 | 46800 | 47000 | 46700 | 40767 |
| 608 | 20230904 | 103700 | 332172639900 | 46800 | 47100 | 47100 | 46800 | 32036 |
| 609 | 20230904 | 103600 | 330667869600 | 47100 | 47150 | 47200 | 46900 | 51172 |
| 610 | 20230904 | 103500 | 328262117200 | 47150 | 47400 | 47400 | 47150 | 21162 |
| 611 | 20230904 | 103400 | 327262449150 | 47350 | 47000 | 47500 | 47000 | 24339 |
| 612 | 20230904 | 103300 | 326110136500 | 47050 | 47850 | 47850 | 47000 | 74058 |
| 613 | 20230904 | 103200 | 322601886050 | 47800 | 48050 | 48050 | 47700 | 21029 |
| 614 | 20230904 | 103100 | 321596252550 | 48050 | 48050 | 48100 | 48000 | 9272 |
| 615 | 20230904 | 103000 | 321150656500 | 48050 | 48300 | 48300 | 48050 | 9573 |
| 616 | 20230904 | 102900 | 320689606650 | 48250 | 48100 | 48300 | 48050 | 23947 |
| 617 | 20230904 | 102800 | 319536079650 | 48050 | 47600 | 48150 | 47600 | 22611 |
| 618 | 20230904 | 102700 | 318453899100 | 47600 | 47700 | 47700 | 47500 | 21221 |
| 619 | 20230904 | 102600 | 317443853700 | 47500 | 48150 | 48250 | 47400 | 112426 |
| 620 | 20230904 | 102500 | 312074993100 | 48150 | 48200 | 48250 | 48150 | 8235 |
| 621 | 20230904 | 102400 | 311678121150 | 48250 | 48200 | 48300 | 48050 | 18895 |
| 622 | 20230904 | 102300 | 310768830900 | 48200 | 48700 | 48700 | 48200 | 24422 |
| 623 | 20230904 | 102200 | 309585945950 | 48700 | 48800 | 48850 | 48650 | 17895 |
| 624 | 20230904 | 102100 | 308713865450 | 48800 | 48550 | 48800 | 48500 | 19517 |
| 625 | 20230904 | 102000 | 307763994000 | 48550 | 48550 | 48750 | 48500 | 20912 |
| 626 | 20230904 | 101900 | 306746839950 | 48550 | 48350 | 48600 | 48300 | 14262 |
| 627 | 20230904 | 101800 | 306055311250 | 48300 | 48350 | 48400 | 48250 | 12946 |
| 628 | 20230904 | 101700 | 305429901900 | 48350 | 48550 | 48550 | 48300 | 15623 |
| 629 | 20230904 | 101600 | 304672915950 | 48550 | 48250 | 48650 | 47950 | 50053 |
| 630 | 20230904 | 101500 | 302256770250 | 48200 | 48100 | 48350 | 48050 | 18289 |
| 631 | 20230904 | 101400 | 301375360200 | 48100 | 48350 | 48400 | 48050 | 26309 |
| 632 | 20230904 | 101300 | 300106749450 | 48300 | 48450 | 48500 | 48200 | 48795 |
| 633 | 20230904 | 101200 | 297749579450 | 48500 | 48750 | 48800 | 48450 | 46640 |
| 634 | 20230904 | 101100 | 295481695500 | 48800 | 48750 | 48900 | 48750 | 17140 |
| 635 | 20230904 | 101000 | 294645425250 | 48800 | 48850 | 49000 | 48650 | 43510 |
| 636 | 20230904 | 100900 | 292523079700 | 48850 | 49150 | 49150 | 48850 | 24123 |
| 637 | 20230904 | 100800 | 291342392300 | 49150 | 49050 | 49150 | 48750 | 40419 |
| 638 | 20230904 | 100700 | 289363951950 | 49050 | 49200 | 49250 | 48800 | 65213 |
| 639 | 20230904 | 100600 | 286165938400 | 49200 | 49200 | 49500 | 49100 | 86971 |
| 640 | 20230904 | 100500 | 281876372850 | 49150 | 49200 | 49500 | 49000 | 132432 |
| 641 | 20230904 | 100400 | 275352256250 | 49150 | 49050 | 49350 | 48800 | 136810 |
| 642 | 20230904 | 100300 | 268634684700 | 49100 | 48350 | 49100 | 48200 | 109045 |
| 643 | 20230904 | 100200 | 263315453550 | 48400 | 48100 | 48450 | 48050 | 25347 |
| 644 | 20230904 | 100100 | 262092385450 | 48150 | 48150 | 48350 | 48000 | 18255 |
| 645 | 20230904 | 100000 | 261213942700 | 48150 | 48750 | 48750 | 48100 | 43347 |
| 646 | 20230904 | 095900 | 259113253900 | 48750 | 47850 | 48750 | 47800 | 82895 |
| 647 | 20230904 | 095800 | 255097875300 | 47850 | 47950 | 48000 | 47850 | 15252 |
| 648 | 20230904 | 095700 | 254367184200 | 47950 | 48000 | 48050 | 47900 | 13052 |
| 649 | 20230904 | 095600 | 253740968750 | 48000 | 48400 | 48400 | 47950 | 26094 |
| 650 | 20230904 | 095500 | 252484944100 | 48400 | 48250 | 48450 | 48050 | 26966 |
| 651 | 20230904 | 095400 | 251182979400 | 48200 | 47900 | 48250 | 47900 | 21099 |
| 652 | 20230904 | 095300 | 250169389850 | 47850 | 48200 | 48200 | 47850 | 12981 |
| 653 | 20230904 | 095200 | 249546153100 | 48200 | 47800 | 48200 | 47600 | 35322 |
| 654 | 20230904 | 095100 | 247856771400 | 47800 | 48050 | 48050 | 47800 | 13479 |
| 655 | 20230904 | 095000 | 247211605200 | 48050 | 48050 | 48200 | 47800 | 22332 |
| 656 | 20230904 | 094900 | 246140072150 | 48050 | 48250 | 48300 | 48050 | 16476 |
| 657 | 20230904 | 094800 | 245346889150 | 48250 | 48400 | 48550 | 48250 | 45470 |
| 658 | 20230904 | 094700 | 243144861650 | 48400 | 48150 | 48450 | 48050 | 49723 |
| 659 | 20230904 | 094600 | 240744361100 | 48150 | 47800 | 48200 | 47800 | 27363 |
| 660 | 20230904 | 094500 | 239428813400 | 47850 | 48000 | 48050 | 47800 | 21208 |
| 661 | 20230904 | 094400 | 238411940800 | 48000 | 47750 | 48000 | 47650 | 12587 |
| 662 | 20230904 | 094300 | 237809585150 | 47750 | 48100 | 48100 | 47650 | 16914 |
| 663 | 20230904 | 094200 | 236999602000 | 48100 | 48100 | 48300 | 48000 | 24248 |
| 664 | 20230904 | 094100 | 235832247300 | 48050 | 47650 | 48150 | 47550 | 23840 |
| 665 | 20230904 | 094000 | 234689479650 | 47650 | 47900 | 47950 | 47500 | 35738 |
| 666 | 20230904 | 093900 | 232986496100 | 47900 | 47750 | 48050 | 47650 | 21918 |
| 667 | 20230904 | 093800 | 231937637950 | 47700 | 48100 | 48200 | 47700 | 35201 |
| 668 | 20230904 | 093700 | 230249829000 | 48100 | 48050 | 48200 | 48000 | 27380 |
| 669 | 20230904 | 093600 | 228933488550 | 48050 | 48350 | 48500 | 48000 | 57750 |
| 670 | 20230904 | 093500 | 226152235450 | 48350 | 48350 | 48500 | 48100 | 55504 |
| 671 | 20230904 | 093400 | 223470551400 | 48350 | 48200 | 48400 | 47900 | 50837 |
| 672 | 20230904 | 093300 | 221024879450 | 48200 | 47900 | 48400 | 47900 | 76307 |
| 673 | 20230904 | 093200 | 217344080950 | 47900 | 47750 | 48200 | 47700 | 78046 |
| 674 | 20230904 | 093100 | 213595786300 | 47700 | 47550 | 48000 | 47450 | 69854 |
| 675 | 20230904 | 093000 | 210258819400 | 47600 | 47450 | 47650 | 47300 | 37792 |
| 676 | 20230904 | 092900 | 208464270450 | 47400 | 47300 | 47500 | 47050 | 52657 |
| 677 | 20230904 | 092800 | 205975655150 | 47300 | 48000 | 48000 | 46900 | 127228 |
| 678 | 20230904 | 092700 | 199958280850 | 47950 | 47950 | 48050 | 47600 | 64887 |
| 679 | 20230904 | 092600 | 196857689550 | 48000 | 48450 | 48550 | 47900 | 69431 |
| 680 | 20230904 | 092500 | 193506170050 | 48450 | 48100 | 48450 | 48000 | 129122 |
| 681 | 20230904 | 092400 | 187273446900 | 48100 | 47750 | 48200 | 47650 | 86464 |
| 682 | 20230904 | 092300 | 183129131750 | 47750 | 48150 | 48150 | 47500 | 119709 |
| 683 | 20230904 | 092200 | 177421954600 | 48100 | 47900 | 48150 | 47800 | 84973 |
| 684 | 20230904 | 092100 | 173347924300 | 47900 | 48350 | 48400 | 47850 | 101474 |
| 685 | 20230904 | 092000 | 168473407300 | 48300 | 48450 | 48550 | 48150 | 105694 |
| 686 | 20230904 | 091900 | 163369288700 | 48500 | 49100 | 49100 | 48350 | 109388 |
| 687 | 20230904 | 091800 | 158053543900 | 49050 | 48750 | 49400 | 48600 | 153505 |
| 688 | 20230904 | 091700 | 150529630550 | 48750 | 49200 | 49300 | 48650 | 144257 |
| 689 | 20230904 | 091600 | 143474816950 | 49200 | 49150 | 49600 | 49000 | 105850 |
| 690 | 20230904 | 091500 | 138255567650 | 49150 | 50100 | 50300 | 49050 | 134880 |
| 691 | 20230904 | 091400 | 131569982050 | 50100 | 49950 | 50600 | 49850 | 174866 |
| 692 | 20230904 | 091300 | 122791357850 | 49950 | 49000 | 50300 | 48900 | 265952 |
| 693 | 20230904 | 091200 | 109550152200 | 49050 | 49550 | 49750 | 48850 | 192219 |
| 694 | 20230904 | 091100 | 100073565000 | 49550 | 49000 | 49550 | 48750 | 204394 |
| 695 | 20230904 | 091000 | 90032597950 | 49000 | 48450 | 49050 | 48350 | 267100 |
| 696 | 20230904 | 090900 | 77030712500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 697 | 20230904 | 090800 | 77030712500 | 48500 | 48500 | 48500 | 48400 | 33571 |
| 698 | 20230904 | 090700 | 75402799650 | 48450 | 47450 | 48500 | 47400 | 326182 |
| 699 | 20230904 | 090600 | 59743083250 | 47450 | 46300 | 47500 | 46250 | 188663 |
| 700 | 20230904 | 090500 | 50863287800 | 46300 | 46900 | 46900 | 46250 | 78301 |
| 701 | 20230904 | 090400 | 47218906300 | 46900 | 46850 | 47050 | 46250 | 130359 |
| 702 | 20230904 | 090300 | 41145019800 | 46850 | 46600 | 47500 | 46500 | 231047 |
| 703 | 20230904 | 090200 | 30289320250 | 46600 | 46200 | 46650 | 45450 | 208289 |
| 704 | 20230904 | 090100 | 20681075150 | 46200 | 44350 | 46300 | 44300 | 259475 |
| 705 | 20230904 | 090000 | 8874458650 | 44350 | 44100 | 44550 | 43950 | 200733 |