39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 205100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 3 | 20230904 | 205000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230904 | 204900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230904 | 204800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230904 | 204700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230904 | 204600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230904 | 204500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230904 | 204400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230904 | 204300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230904 | 204200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230904 | 204100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230904 | 204000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230904 | 203900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230904 | 203800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230904 | 203700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230904 | 203600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230904 | 203500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230904 | 203400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230904 | 203300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230904 | 203200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230904 | 203100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230904 | 203000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230904 | 202900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230904 | 202800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230904 | 202700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230904 | 202600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230904 | 202500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230904 | 202400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230904 | 202300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230904 | 202200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230904 | 202100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 33 | 20230904 | 202000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230904 | 201900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230904 | 201800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230904 | 201700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230904 | 201600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230904 | 201500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230904 | 201400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230904 | 201300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230904 | 201200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230904 | 201100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230904 | 201000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230904 | 200900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230904 | 200800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230904 | 200700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230904 | 200600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230904 | 200500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230904 | 200400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230904 | 200300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230904 | 200200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230904 | 200100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230904 | 200000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230904 | 195900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230904 | 195800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230904 | 195700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230904 | 195600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230904 | 195500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230904 | 195400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230904 | 195300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230904 | 195200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230904 | 195100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 63 | 20230904 | 195000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230904 | 194900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230904 | 194800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230904 | 194700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230904 | 194600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230904 | 194500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230904 | 194400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230904 | 194300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230904 | 194200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230904 | 194100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230904 | 194000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230904 | 193900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230904 | 193800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230904 | 193700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230904 | 193600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230904 | 193500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230904 | 193400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230904 | 193300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230904 | 193200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230904 | 193100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230904 | 193000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230904 | 192900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230904 | 192800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230904 | 192700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230904 | 192600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230904 | 192500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230904 | 192400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230904 | 192300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230904 | 192200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230904 | 192100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 93 | 20230904 | 192000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230904 | 191900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230904 | 191800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230904 | 191700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230904 | 191600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230904 | 191500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230904 | 191400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230904 | 191300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230904 | 191200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230904 | 191100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230904 | 191000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230904 | 190900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230904 | 190800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230904 | 190700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230904 | 190600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230904 | 190500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230904 | 190400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230904 | 190300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230904 | 190200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230904 | 190100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230904 | 190000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230904 | 185900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230904 | 185800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230904 | 185700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230904 | 185600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230904 | 185500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230904 | 185400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230904 | 185300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230904 | 185200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230904 | 185100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 123 | 20230904 | 185000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230904 | 184900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230904 | 184800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230904 | 184700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230904 | 184600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230904 | 184500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230904 | 184400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230904 | 184300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230904 | 184200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230904 | 184100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230904 | 184000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230904 | 183900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230904 | 183800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230904 | 183700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230904 | 183600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230904 | 183500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230904 | 183400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230904 | 183300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230904 | 183200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230904 | 183100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230904 | 183000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230904 | 182900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230904 | 182800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230904 | 182700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230904 | 182600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230904 | 182500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230904 | 182400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230904 | 182300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230904 | 182200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230904 | 182100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 153 | 20230904 | 182000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230904 | 181900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230904 | 181800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230904 | 181700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230904 | 181600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230904 | 181500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230904 | 181400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230904 | 181300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230904 | 181200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230904 | 181100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230904 | 181000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230904 | 180900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230904 | 180800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230904 | 180700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230904 | 180600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230904 | 180500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230904 | 180400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230904 | 180300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230904 | 180200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230904 | 180100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230904 | 180000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230904 | 175900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230904 | 175800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230904 | 175700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230904 | 175600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230904 | 175500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230904 | 175400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230904 | 175300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230904 | 175200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230904 | 175100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 183 | 20230904 | 175000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230904 | 174900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230904 | 174800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230904 | 174700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230904 | 174600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230904 | 174500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230904 | 174400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230904 | 174300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230904 | 174200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230904 | 174100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230904 | 174000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230904 | 173900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230904 | 173800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230904 | 173700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230904 | 173600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230904 | 173500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230904 | 173400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230904 | 173300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230904 | 173200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230904 | 173100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230904 | 173000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230904 | 172900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230904 | 172800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230904 | 172700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230904 | 172600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230904 | 172500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230904 | 172400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230904 | 172300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230904 | 172200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230904 | 172100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 213 | 20230904 | 172000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230904 | 171900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230904 | 171800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230904 | 171700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230904 | 171600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230904 | 171500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230904 | 171400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230904 | 171300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230904 | 171200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230904 | 171100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230904 | 171000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230904 | 170900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230904 | 170800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20230904 | 170700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20230904 | 170600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20230904 | 170500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20230904 | 170400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20230904 | 170300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20230904 | 170200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20230904 | 170100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20230904 | 170000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20230904 | 165900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20230904 | 165800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20230904 | 165700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20230904 | 165600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20230904 | 165500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20230904 | 165400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20230904 | 165300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20230904 | 165200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20230904 | 165100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 243 | 20230904 | 165000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20230904 | 164900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20230904 | 164800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20230904 | 164700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20230904 | 164600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20230904 | 164500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20230904 | 164400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20230904 | 164300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20230904 | 164200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20230904 | 164100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20230904 | 164000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20230904 | 163900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20230904 | 163800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20230904 | 163700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20230904 | 163600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20230904 | 163500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20230904 | 163400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20230904 | 163300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20230904 | 163200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20230904 | 163100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20230904 | 163000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20230904 | 162900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20230904 | 162800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20230904 | 162700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20230904 | 162600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20230904 | 162500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20230904 | 162400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20230904 | 162300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20230904 | 162200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20230904 | 162100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 273 | 20230904 | 162000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20230904 | 161900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20230904 | 161800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20230904 | 161700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20230904 | 161600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20230904 | 161500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20230904 | 161400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20230904 | 161300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20230904 | 161200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20230904 | 161100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20230904 | 161000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20230904 | 160900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20230904 | 160800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20230904 | 160700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20230904 | 160600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20230904 | 160500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20230904 | 160400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20230904 | 160300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20230904 | 160200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20230904 | 160100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20230904 | 160000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20230904 | 155900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20230904 | 155800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20230904 | 155700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20230904 | 155600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20230904 | 155500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20230904 | 155400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20230904 | 155300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20230904 | 155200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20230904 | 155100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 303 | 20230904 | 155000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20230904 | 154900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20230904 | 154800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20230904 | 154700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20230904 | 154600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20230904 | 154500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20230904 | 154400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20230904 | 154300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20230904 | 154200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20230904 | 154100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20230904 | 154000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20230904 | 153900 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20230904 | 153800 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20230904 | 153700 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20230904 | 153600 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20230904 | 153500 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20230904 | 153400 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20230904 | 153300 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20230904 | 153200 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20230904 | 153100 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20230904 | 153000 | 21731422900 | 22300 | 22300 | 22300 | 22300 | 17722 |
| 324 | 20230904 | 152900 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20230904 | 152800 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20230904 | 152700 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20230904 | 152600 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20230904 | 152500 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20230904 | 152400 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20230904 | 152300 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20230904 | 152200 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20230904 | 152100 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 333 | 20230904 | 152000 | 21336222300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20230904 | 151900 | 21336222300 | 22400 | 22400 | 22450 | 22350 | 930 |
| 335 | 20230904 | 151800 | 21315399100 | 22450 | 22400 | 22450 | 22350 | 2971 |
| 336 | 20230904 | 151700 | 21248904850 | 22400 | 22450 | 22450 | 22400 | 1626 |
| 337 | 20230904 | 151600 | 21212465100 | 22500 | 22400 | 22500 | 22400 | 1454 |
| 338 | 20230904 | 151500 | 21179871450 | 22400 | 22450 | 22450 | 22400 | 4780 |
| 339 | 20230904 | 151400 | 21072771000 | 22450 | 22450 | 22450 | 22400 | 1123 |
| 340 | 20230904 | 151300 | 21047561750 | 22450 | 22550 | 22550 | 22450 | 3998 |
| 341 | 20230904 | 151200 | 20957710400 | 22550 | 22600 | 22600 | 22550 | 400 |
| 342 | 20230904 | 151100 | 20948677900 | 22600 | 22600 | 22600 | 22550 | 935 |
| 343 | 20230904 | 151000 | 20927586400 | 22600 | 22500 | 22600 | 22500 | 1407 |
| 344 | 20230904 | 150900 | 20895862400 | 22500 | 22500 | 22550 | 22500 | 1621 |
| 345 | 20230904 | 150800 | 20859373700 | 22550 | 22550 | 22550 | 22500 | 2549 |
| 346 | 20230904 | 150700 | 20802005400 | 22500 | 22550 | 22600 | 22500 | 2339 |
| 347 | 20230904 | 150600 | 20749266700 | 22550 | 22550 | 22600 | 22550 | 3482 |
| 348 | 20230904 | 150500 | 20670741800 | 22550 | 22600 | 22650 | 22550 | 2365 |
| 349 | 20230904 | 150400 | 20617337000 | 22600 | 22650 | 22650 | 22600 | 777 |
| 350 | 20230904 | 150300 | 20599761750 | 22650 | 22600 | 22650 | 22600 | 1006 |
| 351 | 20230904 | 150200 | 20577017900 | 22600 | 22600 | 22650 | 22600 | 906 |
| 352 | 20230904 | 150100 | 20556533600 | 22550 | 22650 | 22650 | 22550 | 3055 |
| 353 | 20230904 | 150000 | 20487528050 | 22650 | 22700 | 22700 | 22600 | 4628 |
| 354 | 20230904 | 145900 | 20382560800 | 22750 | 22800 | 22800 | 22700 | 628 |
| 355 | 20230904 | 145800 | 20368272250 | 22700 | 22800 | 22850 | 22700 | 3481 |
| 356 | 20230904 | 145700 | 20289076100 | 22800 | 22800 | 22850 | 22800 | 1036 |
| 357 | 20230904 | 145600 | 20265453900 | 22800 | 22800 | 22800 | 22750 | 764 |
| 358 | 20230904 | 145500 | 20248039450 | 22750 | 22750 | 22800 | 22750 | 1440 |
| 359 | 20230904 | 145400 | 20215232900 | 22800 | 22850 | 22850 | 22750 | 3788 |
| 360 | 20230904 | 145300 | 20128822650 | 22850 | 22950 | 22950 | 22850 | 2769 |
| 361 | 20230904 | 145200 | 20065499150 | 22950 | 22950 | 23050 | 22900 | 16818 |
| 362 | 20230904 | 145100 | 19678837650 | 22950 | 22750 | 22950 | 22750 | 14758 |
| 363 | 20230904 | 145000 | 19340895650 | 22750 | 22800 | 22800 | 22750 | 399 |
| 364 | 20230904 | 144900 | 19331798550 | 22800 | 22800 | 22850 | 22750 | 1101 |
| 365 | 20230904 | 144800 | 19306718600 | 22800 | 22800 | 22800 | 22750 | 1429 |
| 366 | 20230904 | 144700 | 19274189900 | 22800 | 22800 | 22800 | 22800 | 1907 |
| 367 | 20230904 | 144600 | 19230710300 | 22800 | 22850 | 22850 | 22800 | 1597 |
| 368 | 20230904 | 144500 | 19194276300 | 22850 | 22900 | 22900 | 22800 | 997 |
| 369 | 20230904 | 144400 | 19171494450 | 22900 | 22850 | 22900 | 22850 | 2917 |
| 370 | 20230904 | 144300 | 19104840150 | 22850 | 22800 | 22850 | 22800 | 1432 |
| 371 | 20230904 | 144200 | 19072125800 | 22850 | 22800 | 22850 | 22800 | 959 |
| 372 | 20230904 | 144100 | 19050243100 | 22800 | 22750 | 22800 | 22750 | 2721 |
| 373 | 20230904 | 144000 | 18988205300 | 22750 | 22750 | 22800 | 22750 | 446 |
| 374 | 20230904 | 143900 | 18978052850 | 22750 | 22750 | 22750 | 22750 | 1467 |
| 375 | 20230904 | 143800 | 18944678600 | 22750 | 22700 | 22750 | 22700 | 295 |
| 376 | 20230904 | 143700 | 18937971800 | 22750 | 22750 | 22750 | 22700 | 909 |
| 377 | 20230904 | 143600 | 18917292250 | 22750 | 22750 | 22750 | 22650 | 2629 |
| 378 | 20230904 | 143500 | 18857573350 | 22750 | 22750 | 22750 | 22700 | 236 |
| 379 | 20230904 | 143400 | 18852210900 | 22700 | 22700 | 22700 | 22700 | 1260 |
| 380 | 20230904 | 143300 | 18823608900 | 22700 | 22650 | 22700 | 22650 | 1338 |
| 381 | 20230904 | 143200 | 18793299700 | 22650 | 22700 | 22750 | 22650 | 408 |
| 382 | 20230904 | 143100 | 18784049600 | 22700 | 22650 | 22700 | 22600 | 2174 |
| 383 | 20230904 | 143000 | 18734789750 | 22650 | 22750 | 22750 | 22650 | 5315 |
| 384 | 20230904 | 142900 | 18614173750 | 22750 | 22700 | 22750 | 22700 | 2252 |
| 385 | 20230904 | 142800 | 18563045250 | 22750 | 22750 | 22800 | 22750 | 2147 |
| 386 | 20230904 | 142700 | 18514185400 | 22750 | 22700 | 22750 | 22700 | 3030 |
| 387 | 20230904 | 142600 | 18445260600 | 22700 | 22800 | 22800 | 22700 | 2502 |
| 388 | 20230904 | 142500 | 18388286700 | 22800 | 22850 | 22850 | 22800 | 11537 |
| 389 | 20230904 | 142400 | 18124885300 | 22800 | 22800 | 22850 | 22750 | 4118 |
| 390 | 20230904 | 142300 | 18030890100 | 22800 | 22700 | 22850 | 22700 | 3230 |
| 391 | 20230904 | 142200 | 17957294600 | 22800 | 22750 | 22800 | 22700 | 1196 |
| 392 | 20230904 | 142100 | 17930082800 | 22750 | 22700 | 22800 | 22700 | 4939 |
| 393 | 20230904 | 142000 | 17817737550 | 22700 | 22600 | 22700 | 22600 | 1439 |
| 394 | 20230904 | 141900 | 17785164750 | 22600 | 22550 | 22600 | 22550 | 1158 |
| 395 | 20230904 | 141800 | 17759000750 | 22600 | 22550 | 22600 | 22500 | 590 |
| 396 | 20230904 | 141700 | 17745705550 | 22550 | 22550 | 22600 | 22500 | 1366 |
| 397 | 20230904 | 141600 | 17714903100 | 22550 | 22500 | 22550 | 22400 | 773 |
| 398 | 20230904 | 141500 | 17697533950 | 22450 | 22400 | 22450 | 22400 | 2101 |
| 399 | 20230904 | 141400 | 17650377150 | 22400 | 22450 | 22450 | 22400 | 91 |
| 400 | 20230904 | 141300 | 17648336200 | 22450 | 22500 | 22550 | 22450 | 2335 |
| 401 | 20230904 | 141200 | 17595872450 | 22500 | 22500 | 22550 | 22500 | 141 |
| 402 | 20230904 | 141100 | 17592699850 | 22500 | 22500 | 22550 | 22450 | 228 |
| 403 | 20230904 | 141000 | 17587569950 | 22450 | 22450 | 22450 | 22400 | 1175 |
| 404 | 20230904 | 140900 | 17561222100 | 22450 | 22400 | 22450 | 22400 | 738 |
| 405 | 20230904 | 140800 | 17544666950 | 22400 | 22450 | 22450 | 22400 | 360 |
| 406 | 20230904 | 140700 | 17536594950 | 22450 | 22500 | 22500 | 22400 | 1696 |
| 407 | 20230904 | 140600 | 17498521250 | 22500 | 22450 | 22500 | 22450 | 873 |
| 408 | 20230904 | 140500 | 17478918350 | 22450 | 22450 | 22450 | 22450 | 105 |
| 409 | 20230904 | 140400 | 17476561100 | 22450 | 22500 | 22550 | 22450 | 451 |
| 410 | 20230904 | 140300 | 17466418050 | 22500 | 22450 | 22500 | 22400 | 1206 |
| 411 | 20230904 | 140200 | 17439341200 | 22500 | 22500 | 22550 | 22450 | 679 |
| 412 | 20230904 | 140100 | 17424071150 | 22450 | 22500 | 22550 | 22450 | 448 |
| 413 | 20230904 | 140000 | 17413989450 | 22500 | 22550 | 22550 | 22450 | 3307 |
| 414 | 20230904 | 135900 | 17339618600 | 22600 | 22550 | 22600 | 22500 | 1770 |
| 415 | 20230904 | 135800 | 17299726850 | 22550 | 22600 | 22600 | 22550 | 1494 |
| 416 | 20230904 | 135700 | 17265965150 | 22600 | 22700 | 22700 | 22600 | 1342 |
| 417 | 20230904 | 135600 | 17235526050 | 22750 | 22750 | 22750 | 22700 | 298 |
| 418 | 20230904 | 135500 | 17228758100 | 22750 | 22700 | 22750 | 22700 | 1109 |
| 419 | 20230904 | 135400 | 17203560750 | 22700 | 22700 | 22700 | 22650 | 877 |
| 420 | 20230904 | 135300 | 17183662850 | 22700 | 22700 | 22750 | 22700 | 1605 |
| 421 | 20230904 | 135200 | 17147197950 | 22700 | 22750 | 22800 | 22700 | 786 |
| 422 | 20230904 | 135100 | 17129315950 | 22700 | 22750 | 22800 | 22700 | 1961 |
| 423 | 20230904 | 135000 | 17084643400 | 22750 | 22700 | 22750 | 22700 | 1766 |
| 424 | 20230904 | 134900 | 17044476400 | 22700 | 22600 | 22750 | 22600 | 1113 |
| 425 | 20230904 | 134800 | 17019190850 | 22700 | 22550 | 22700 | 22500 | 3958 |
| 426 | 20230904 | 134700 | 16930063150 | 22600 | 22550 | 22600 | 22550 | 607 |
| 427 | 20230904 | 134600 | 16916360450 | 22450 | 22600 | 22650 | 22400 | 10348 |
| 428 | 20230904 | 134500 | 16683431250 | 22600 | 22650 | 22650 | 22600 | 1077 |
| 429 | 20230904 | 134400 | 16659056150 | 22650 | 22700 | 22700 | 22650 | 999 |
| 430 | 20230904 | 134300 | 16636386150 | 22700 | 22650 | 22700 | 22650 | 100 |
| 431 | 20230904 | 134200 | 16634120900 | 22650 | 22700 | 22700 | 22650 | 176 |
| 432 | 20230904 | 134100 | 16630132650 | 22700 | 22650 | 22700 | 22650 | 93 |
| 433 | 20230904 | 134000 | 16628025500 | 22700 | 22650 | 22700 | 22650 | 1002 |
| 434 | 20230904 | 133900 | 16605328400 | 22700 | 22700 | 22750 | 22600 | 3568 |
| 435 | 20230904 | 133800 | 16524472150 | 22700 | 22650 | 22700 | 22650 | 981 |
| 436 | 20230904 | 133700 | 16502218550 | 22650 | 22700 | 22700 | 22650 | 372 |
| 437 | 20230904 | 133600 | 16493783900 | 22650 | 22700 | 22700 | 22650 | 1067 |
| 438 | 20230904 | 133500 | 16469585950 | 22700 | 22700 | 22750 | 22700 | 705 |
| 439 | 20230904 | 133400 | 16453580850 | 22700 | 22800 | 22800 | 22700 | 1848 |
| 440 | 20230904 | 133300 | 16411584350 | 22750 | 22800 | 22900 | 22750 | 1906 |
| 441 | 20230904 | 133200 | 16368102450 | 22800 | 22900 | 22900 | 22750 | 2268 |
| 442 | 20230904 | 133100 | 16316258050 | 22900 | 22850 | 22900 | 22750 | 3851 |
| 443 | 20230904 | 133000 | 16228285650 | 22850 | 22750 | 22900 | 22750 | 4235 |
| 444 | 20230904 | 132900 | 16131588300 | 22750 | 22650 | 22750 | 22650 | 441 |
| 445 | 20230904 | 132800 | 16121584250 | 22650 | 22700 | 22700 | 22650 | 1439 |
| 446 | 20230904 | 132700 | 16088980150 | 22650 | 22700 | 22750 | 22650 | 1398 |
| 447 | 20230904 | 132600 | 16057291450 | 22700 | 22650 | 22700 | 22650 | 901 |
| 448 | 20230904 | 132500 | 16036878700 | 22650 | 22900 | 22900 | 22650 | 8037 |
| 449 | 20230904 | 132400 | 15853576200 | 22900 | 22900 | 22900 | 22850 | 4921 |
| 450 | 20230904 | 132300 | 15740938650 | 22900 | 22800 | 22900 | 22750 | 9448 |
| 451 | 20230904 | 132200 | 15524899450 | 22700 | 22750 | 22800 | 22700 | 6645 |
| 452 | 20230904 | 132100 | 15373678150 | 22750 | 22700 | 22750 | 22650 | 4350 |
| 453 | 20230904 | 132000 | 15274853100 | 22700 | 22750 | 22750 | 22700 | 5230 |
| 454 | 20230904 | 131900 | 15155886500 | 22750 | 22550 | 22750 | 22550 | 9893 |
| 455 | 20230904 | 131800 | 14931484950 | 22550 | 22400 | 22550 | 22400 | 3521 |
| 456 | 20230904 | 131700 | 14852232250 | 22400 | 22450 | 22450 | 22350 | 545 |
| 457 | 20230904 | 131600 | 14840025250 | 22450 | 22350 | 22450 | 22350 | 572 |
| 458 | 20230904 | 131500 | 14827216700 | 22350 | 22350 | 22400 | 22350 | 4010 |
| 459 | 20230904 | 131400 | 14737589450 | 22350 | 22450 | 22450 | 22350 | 1536 |
| 460 | 20230904 | 131300 | 14703192350 | 22450 | 22450 | 22450 | 22400 | 629 |
| 461 | 20230904 | 131200 | 14689100050 | 22400 | 22400 | 22450 | 22400 | 230 |
| 462 | 20230904 | 131100 | 14683940150 | 22400 | 22400 | 22400 | 22350 | 388 |
| 463 | 20230904 | 131000 | 14675253950 | 22400 | 22500 | 22500 | 22400 | 3506 |
| 464 | 20230904 | 130900 | 14596437400 | 22500 | 22500 | 22550 | 22500 | 3558 |
| 465 | 20230904 | 130800 | 14516354400 | 22500 | 22550 | 22550 | 22500 | 2767 |
| 466 | 20230904 | 130700 | 14454090900 | 22500 | 22450 | 22500 | 22400 | 1998 |
| 467 | 20230904 | 130600 | 14409158250 | 22450 | 22500 | 22550 | 22400 | 6485 |
| 468 | 20230904 | 130500 | 14263215150 | 22500 | 22400 | 22500 | 22350 | 10156 |
| 469 | 20230904 | 130400 | 14034924600 | 22350 | 22250 | 22350 | 22250 | 1377 |
| 470 | 20230904 | 130300 | 14004239350 | 22250 | 22100 | 22250 | 22100 | 635 |
| 471 | 20230904 | 130200 | 13990142350 | 22200 | 22150 | 22200 | 22100 | 240 |
| 472 | 20230904 | 130100 | 13984824050 | 22150 | 22200 | 22200 | 22150 | 88 |
| 473 | 20230904 | 130000 | 13982873500 | 22200 | 22200 | 22200 | 22150 | 361 |
| 474 | 20230904 | 125900 | 13974865950 | 22200 | 22200 | 22200 | 22150 | 436 |
| 475 | 20230904 | 125800 | 13965196000 | 22200 | 22200 | 22200 | 22200 | 1085 |
| 476 | 20230904 | 125700 | 13941109000 | 22200 | 22200 | 22250 | 22200 | 1334 |
| 477 | 20230904 | 125600 | 13911492750 | 22200 | 22250 | 22250 | 22150 | 258 |
| 478 | 20230904 | 125500 | 13905765050 | 22200 | 22200 | 22200 | 22200 | 628 |
| 479 | 20230904 | 125400 | 13891823450 | 22200 | 22200 | 22250 | 22200 | 1746 |
| 480 | 20230904 | 125300 | 13853059100 | 22200 | 22150 | 22200 | 22150 | 1231 |
| 481 | 20230904 | 125200 | 13825744400 | 22100 | 22050 | 22100 | 22050 | 1557 |
| 482 | 20230904 | 125100 | 13791340050 | 22100 | 22050 | 22100 | 22050 | 411 |
| 483 | 20230904 | 125000 | 13782259200 | 22050 | 22000 | 22050 | 22000 | 598 |
| 484 | 20230904 | 124900 | 13769087050 | 22050 | 21950 | 22050 | 21950 | 300 |
| 485 | 20230904 | 124800 | 13762488600 | 22000 | 21950 | 22000 | 21950 | 1476 |
| 486 | 20230904 | 124700 | 13730071900 | 21950 | 22000 | 22000 | 21950 | 3627 |
| 487 | 20230904 | 124600 | 13650352750 | 22000 | 22000 | 22050 | 22000 | 195 |
| 488 | 20230904 | 124500 | 13646060650 | 22050 | 22100 | 22100 | 22050 | 127 |
| 489 | 20230904 | 124400 | 13643258400 | 22100 | 22050 | 22100 | 22000 | 552 |
| 490 | 20230904 | 124300 | 13631104150 | 22000 | 22100 | 22100 | 21950 | 4527 |
| 491 | 20230904 | 124200 | 13531470500 | 22050 | 22050 | 22050 | 22050 | 223 |
| 492 | 20230904 | 124100 | 13526553350 | 22050 | 22100 | 22100 | 22050 | 282 |
| 493 | 20230904 | 124000 | 13520331150 | 22050 | 22050 | 22050 | 22050 | 370 |
| 494 | 20230904 | 123900 | 13512172650 | 22050 | 22000 | 22050 | 22000 | 465 |
| 495 | 20230904 | 123800 | 13501940450 | 22000 | 22050 | 22100 | 22000 | 718 |
| 496 | 20230904 | 123700 | 13486114400 | 22050 | 22100 | 22100 | 22050 | 234 |
| 497 | 20230904 | 123600 | 13480953050 | 22100 | 22050 | 22100 | 22050 | 125 |
| 498 | 20230904 | 123500 | 13478193650 | 22050 | 22100 | 22100 | 22050 | 698 |
| 499 | 20230904 | 123400 | 13462800100 | 22100 | 22050 | 22100 | 22050 | 373 |
| 500 | 20230904 | 123300 | 13454572950 | 22100 | 22050 | 22100 | 22050 | 311 |
| 501 | 20230904 | 123200 | 13447713600 | 22000 | 22100 | 22150 | 22000 | 3712 |
| 502 | 20230904 | 123100 | 13365896350 | 22100 | 22100 | 22100 | 22100 | 66 |
| 503 | 20230904 | 123000 | 13364437750 | 22150 | 22100 | 22150 | 22100 | 705 |
| 504 | 20230904 | 122900 | 13348855450 | 22150 | 22150 | 22200 | 22150 | 134 |
| 505 | 20230904 | 122800 | 13345885600 | 22100 | 22100 | 22150 | 22100 | 1187 |
| 506 | 20230904 | 122700 | 13319623050 | 22100 | 22150 | 22150 | 22100 | 1694 |
| 507 | 20230904 | 122600 | 13282171800 | 22150 | 22200 | 22200 | 22150 | 2241 |
| 508 | 20230904 | 122500 | 13232476600 | 22250 | 22250 | 22250 | 22250 | 453 |
| 509 | 20230904 | 122400 | 13222397350 | 22250 | 22300 | 22300 | 22250 | 894 |
| 510 | 20230904 | 122300 | 13202476450 | 22350 | 22350 | 22350 | 22300 | 21 |
| 511 | 20230904 | 122200 | 13202007450 | 22350 | 22350 | 22350 | 22350 | 289 |
| 512 | 20230904 | 122100 | 13195548300 | 22300 | 22350 | 22350 | 22300 | 195 |
| 513 | 20230904 | 122000 | 13191197150 | 22350 | 22350 | 22350 | 22350 | 455 |
| 514 | 20230904 | 121900 | 13181027900 | 22350 | 22350 | 22350 | 22300 | 352 |
| 515 | 20230904 | 121800 | 13173172850 | 22300 | 22400 | 22400 | 22300 | 670 |
| 516 | 20230904 | 121700 | 13158198650 | 22400 | 22350 | 22400 | 22350 | 192 |
| 517 | 20230904 | 121600 | 13153905900 | 22400 | 22300 | 22400 | 22300 | 555 |
| 518 | 20230904 | 121500 | 13141498200 | 22300 | 22300 | 22350 | 22300 | 81 |
| 519 | 20230904 | 121400 | 13139691800 | 22350 | 22200 | 22350 | 22200 | 839 |
| 520 | 20230904 | 121300 | 13120997450 | 22200 | 22200 | 22250 | 22200 | 171 |
| 521 | 20230904 | 121200 | 13117199200 | 22200 | 22200 | 22250 | 22200 | 336 |
| 522 | 20230904 | 121100 | 13109732500 | 22200 | 22250 | 22250 | 22200 | 655 |
| 523 | 20230904 | 121000 | 13095188400 | 22250 | 22250 | 22300 | 22200 | 797 |
| 524 | 20230904 | 120900 | 13077473400 | 22200 | 22300 | 22300 | 22200 | 1470 |
| 525 | 20230904 | 120800 | 13044812800 | 22250 | 22250 | 22300 | 22250 | 280 |
| 526 | 20230904 | 120700 | 13038581500 | 22250 | 22300 | 22350 | 22250 | 906 |
| 527 | 20230904 | 120600 | 13018387900 | 22350 | 22300 | 22350 | 22300 | 513 |
| 528 | 20230904 | 120500 | 13006946200 | 22300 | 22350 | 22350 | 22300 | 492 |
| 529 | 20230904 | 120400 | 12995957850 | 22300 | 22300 | 22350 | 22300 | 49 |
| 530 | 20230904 | 120300 | 12994865100 | 22350 | 22300 | 22350 | 22250 | 1619 |
| 531 | 20230904 | 120200 | 12958763800 | 22250 | 22350 | 22350 | 22250 | 270 |
| 532 | 20230904 | 120100 | 12952752650 | 22300 | 22350 | 22350 | 22300 | 623 |
| 533 | 20230904 | 120000 | 12938858750 | 22300 | 22350 | 22350 | 22300 | 302 |
| 534 | 20230904 | 115900 | 12932119500 | 22350 | 22400 | 22400 | 22300 | 987 |
| 535 | 20230904 | 115800 | 12910091650 | 22400 | 22400 | 22400 | 22350 | 230 |
| 536 | 20230904 | 115700 | 12904940650 | 22400 | 22450 | 22450 | 22350 | 2177 |
| 537 | 20230904 | 115600 | 12856133800 | 22450 | 22500 | 22500 | 22450 | 1384 |
| 538 | 20230904 | 115500 | 12825028150 | 22500 | 22500 | 22500 | 22450 | 698 |
| 539 | 20230904 | 115400 | 12809339650 | 22500 | 22500 | 22550 | 22450 | 3195 |
| 540 | 20230904 | 115300 | 12737455800 | 22500 | 22450 | 22500 | 22450 | 3335 |
| 541 | 20230904 | 115200 | 12662528700 | 22400 | 22450 | 22450 | 22400 | 1768 |
| 542 | 20230904 | 115100 | 12622923500 | 22450 | 22300 | 22450 | 22300 | 2633 |
| 543 | 20230904 | 115000 | 12564009450 | 22400 | 22400 | 22400 | 22300 | 371 |
| 544 | 20230904 | 114900 | 12555712850 | 22350 | 22300 | 22350 | 22300 | 662 |
| 545 | 20230904 | 114800 | 12540926450 | 22300 | 22350 | 22350 | 22250 | 476 |
| 546 | 20230904 | 114700 | 12530313050 | 22300 | 22300 | 22350 | 22250 | 483 |
| 547 | 20230904 | 114600 | 12519546600 | 22250 | 22250 | 22250 | 22250 | 2594 |
| 548 | 20230904 | 114500 | 12461830100 | 22300 | 22300 | 22300 | 22250 | 2346 |
| 549 | 20230904 | 114400 | 12409605450 | 22350 | 22350 | 22400 | 22200 | 4002 |
| 550 | 20230904 | 114300 | 12320502500 | 22450 | 22450 | 22450 | 22350 | 6745 |
| 551 | 20230904 | 114200 | 12169288150 | 22450 | 22500 | 22500 | 22450 | 1511 |
| 552 | 20230904 | 114100 | 12135304150 | 22450 | 22450 | 22500 | 22450 | 2254 |
| 553 | 20230904 | 114000 | 12084642250 | 22500 | 22450 | 22500 | 22400 | 4528 |
| 554 | 20230904 | 113900 | 11982850200 | 22400 | 22450 | 22500 | 22400 | 2167 |
| 555 | 20230904 | 113800 | 11934197250 | 22450 | 22300 | 22450 | 22300 | 3005 |
| 556 | 20230904 | 113700 | 11866865800 | 22350 | 22400 | 22450 | 22350 | 4989 |
| 557 | 20230904 | 113600 | 11755243900 | 22400 | 22450 | 22450 | 22400 | 9555 |
| 558 | 20230904 | 113500 | 11540874950 | 22450 | 22300 | 22450 | 22300 | 5490 |
| 559 | 20230904 | 113400 | 11417958550 | 22350 | 22250 | 22350 | 22250 | 1567 |
| 560 | 20230904 | 113300 | 11383038850 | 22250 | 22250 | 22250 | 22250 | 390 |
| 561 | 20230904 | 113200 | 11374361350 | 22250 | 22250 | 22300 | 22200 | 191 |
| 562 | 20230904 | 113100 | 11370110700 | 22300 | 22250 | 22300 | 22250 | 334 |
| 563 | 20230904 | 113000 | 11362670800 | 22300 | 22250 | 22300 | 22250 | 2792 |
| 564 | 20230904 | 112900 | 11300461250 | 22250 | 22250 | 22250 | 22200 | 896 |
| 565 | 20230904 | 112800 | 11280548350 | 22250 | 22250 | 22300 | 22200 | 893 |
| 566 | 20230904 | 112700 | 11260681450 | 22200 | 22300 | 22300 | 22200 | 1352 |
| 567 | 20230904 | 112600 | 11230641850 | 22300 | 22250 | 22300 | 22150 | 4002 |
| 568 | 20230904 | 112500 | 11141533300 | 22250 | 22250 | 22250 | 22200 | 1502 |
| 569 | 20230904 | 112400 | 11108119000 | 22250 | 22150 | 22250 | 22150 | 1485 |
| 570 | 20230904 | 112300 | 11075116350 | 22150 | 22150 | 22200 | 22100 | 951 |
| 571 | 20230904 | 112200 | 11054034050 | 22150 | 22150 | 22200 | 22100 | 346 |
| 572 | 20230904 | 112100 | 11046369600 | 22150 | 22150 | 22150 | 22150 | 196 |
| 573 | 20230904 | 112000 | 11042028200 | 22100 | 22150 | 22200 | 22100 | 2618 |
| 574 | 20230904 | 111900 | 10983994500 | 22150 | 22150 | 22150 | 22100 | 320 |
| 575 | 20230904 | 111800 | 10976911600 | 22150 | 22050 | 22150 | 22050 | 1433 |
| 576 | 20230904 | 111700 | 10945200200 | 22100 | 22000 | 22100 | 22000 | 2945 |
| 577 | 20230904 | 111600 | 10880363650 | 22000 | 21950 | 22000 | 21950 | 1052 |
| 578 | 20230904 | 111500 | 10857255250 | 22000 | 22000 | 22000 | 21950 | 240 |
| 579 | 20230904 | 111400 | 10851979750 | 22000 | 21950 | 22000 | 21950 | 1454 |
| 580 | 20230904 | 111300 | 10820058650 | 22000 | 22000 | 22000 | 21950 | 248 |
| 581 | 20230904 | 111200 | 10814611950 | 22000 | 22000 | 22000 | 21950 | 593 |
| 582 | 20230904 | 111100 | 10801572550 | 22000 | 22000 | 22000 | 21950 | 82 |
| 583 | 20230904 | 111000 | 10799769450 | 22000 | 22000 | 22000 | 21900 | 407 |
| 584 | 20230904 | 110900 | 10790839350 | 22000 | 21950 | 22000 | 21950 | 756 |
| 585 | 20230904 | 110800 | 10774241050 | 22000 | 22000 | 22000 | 21950 | 150 |
| 586 | 20230904 | 110700 | 10770943750 | 22000 | 21950 | 22000 | 21950 | 633 |
| 587 | 20230904 | 110600 | 10757042550 | 22000 | 22050 | 22050 | 21950 | 1014 |
| 588 | 20230904 | 110500 | 10734749200 | 22050 | 22050 | 22050 | 22000 | 2523 |
| 589 | 20230904 | 110400 | 10679232650 | 22050 | 22150 | 22150 | 22050 | 1543 |
| 590 | 20230904 | 110300 | 10645128000 | 22150 | 22050 | 22150 | 22050 | 1298 |
| 591 | 20230904 | 110200 | 10616495800 | 22100 | 22200 | 22200 | 22100 | 1613 |
| 592 | 20230904 | 110100 | 10580819450 | 22200 | 22150 | 22200 | 22150 | 2176 |
| 593 | 20230904 | 110000 | 10532550650 | 22200 | 22150 | 22200 | 22100 | 2644 |
| 594 | 20230904 | 105900 | 10473919700 | 22200 | 22250 | 22250 | 22150 | 5816 |
| 595 | 20230904 | 105800 | 10344720250 | 22300 | 22050 | 22300 | 22050 | 11613 |
| 596 | 20230904 | 105700 | 10086918600 | 22050 | 22000 | 22100 | 22000 | 1628 |
| 597 | 20230904 | 105600 | 10051020900 | 22000 | 21950 | 22000 | 21950 | 2077 |
| 598 | 20230904 | 105500 | 10005395800 | 21900 | 21950 | 21950 | 21900 | 454 |
| 599 | 20230904 | 105400 | 9995444350 | 21900 | 21850 | 21950 | 21850 | 208 |
| 600 | 20230904 | 105300 | 9990887700 | 21850 | 21950 | 21950 | 21850 | 1247 |
| 601 | 20230904 | 105200 | 9963574400 | 21950 | 21950 | 21950 | 21900 | 812 |
| 602 | 20230904 | 105100 | 9945757150 | 21900 | 21900 | 21950 | 21850 | 1130 |
| 603 | 20230904 | 105000 | 9921007700 | 21900 | 21950 | 21950 | 21850 | 1431 |
| 604 | 20230904 | 104900 | 9889685000 | 21950 | 21950 | 21950 | 21900 | 216 |
| 605 | 20230904 | 104800 | 9884950650 | 21950 | 22000 | 22000 | 21900 | 553 |
| 606 | 20230904 | 104700 | 9872829350 | 22000 | 21950 | 22000 | 21900 | 3472 |
| 607 | 20230904 | 104600 | 9796600900 | 22000 | 22000 | 22000 | 21950 | 1138 |
| 608 | 20230904 | 104500 | 9771597500 | 22000 | 21900 | 22000 | 21900 | 5182 |
| 609 | 20230904 | 104400 | 9657840950 | 21900 | 21950 | 21950 | 21850 | 580 |
| 610 | 20230904 | 104300 | 9645137500 | 21900 | 21950 | 21950 | 21850 | 589 |
| 611 | 20230904 | 104200 | 9632232700 | 21900 | 21900 | 21950 | 21800 | 2371 |
| 612 | 20230904 | 104100 | 9580302200 | 21900 | 21900 | 21900 | 21800 | 2847 |
| 613 | 20230904 | 104000 | 9518095950 | 21850 | 21850 | 21900 | 21850 | 628 |
| 614 | 20230904 | 103900 | 9504368500 | 21850 | 21800 | 21850 | 21650 | 3922 |
| 615 | 20230904 | 103800 | 9419130850 | 21800 | 21800 | 21800 | 21750 | 1624 |
| 616 | 20230904 | 103700 | 9383729650 | 21800 | 21600 | 21800 | 21600 | 2932 |
| 617 | 20230904 | 103600 | 9320007550 | 21650 | 21600 | 21650 | 21550 | 238 |
| 618 | 20230904 | 103500 | 9314860750 | 21600 | 21600 | 21650 | 21600 | 720 |
| 619 | 20230904 | 103400 | 9299299750 | 21600 | 21650 | 21650 | 21600 | 1162 |
| 620 | 20230904 | 103300 | 9274188200 | 21600 | 21650 | 21650 | 21600 | 742 |
| 621 | 20230904 | 103200 | 9258144200 | 21650 | 21600 | 21650 | 21550 | 225 |
| 622 | 20230904 | 103100 | 9253281250 | 21600 | 21650 | 21650 | 21600 | 2175 |
| 623 | 20230904 | 103000 | 9206270850 | 21600 | 21650 | 21650 | 21600 | 650 |
| 624 | 20230904 | 102900 | 9192217950 | 21650 | 21600 | 21650 | 21600 | 856 |
| 625 | 20230904 | 102800 | 9173720550 | 21650 | 21650 | 21650 | 21600 | 429 |
| 626 | 20230904 | 102700 | 9164438300 | 21650 | 21700 | 21700 | 21550 | 936 |
| 627 | 20230904 | 102600 | 9144240550 | 21700 | 21700 | 21700 | 21650 | 1442 |
| 628 | 20230904 | 102500 | 9113010100 | 21650 | 21600 | 21700 | 21600 | 498 |
| 629 | 20230904 | 102400 | 9102211350 | 21700 | 21700 | 21700 | 21550 | 2426 |
| 630 | 20230904 | 102300 | 9049784700 | 21700 | 21750 | 21750 | 21700 | 499 |
| 631 | 20230904 | 102200 | 9038953250 | 21750 | 21750 | 21750 | 21650 | 731 |
| 632 | 20230904 | 102100 | 9023088250 | 21750 | 21550 | 21750 | 21550 | 11790 |
| 633 | 20230904 | 102000 | 8767972650 | 21550 | 21600 | 21600 | 21500 | 11088 |
| 634 | 20230904 | 101900 | 8529302950 | 21600 | 21650 | 21650 | 21550 | 6767 |
| 635 | 20230904 | 101800 | 8383261800 | 21600 | 21650 | 21650 | 21600 | 1063 |
| 636 | 20230904 | 101700 | 8360278700 | 21650 | 21750 | 21750 | 21650 | 3793 |
| 637 | 20230904 | 101600 | 8278040650 | 21750 | 21700 | 21750 | 21650 | 1394 |
| 638 | 20230904 | 101500 | 8247793600 | 21700 | 21700 | 21750 | 21650 | 960 |
| 639 | 20230904 | 101400 | 8226973650 | 21700 | 21700 | 21750 | 21650 | 619 |
| 640 | 20230904 | 101300 | 8213551300 | 21700 | 21750 | 21750 | 21650 | 970 |
| 641 | 20230904 | 101200 | 8192507650 | 21700 | 21700 | 21750 | 21650 | 1455 |
| 642 | 20230904 | 101100 | 8160951950 | 21650 | 21650 | 21700 | 21650 | 1803 |
| 643 | 20230904 | 101000 | 8121904550 | 21650 | 21700 | 21750 | 21650 | 3007 |
| 644 | 20230904 | 100900 | 8056737050 | 21750 | 21800 | 21850 | 21750 | 501 |
| 645 | 20230904 | 100800 | 8045823650 | 21800 | 21800 | 21800 | 21750 | 284 |
| 646 | 20230904 | 100700 | 8039640600 | 21750 | 21750 | 21750 | 21700 | 4148 |
| 647 | 20230904 | 100600 | 7949596350 | 21700 | 21800 | 21850 | 21700 | 1679 |
| 648 | 20230904 | 100500 | 7913070200 | 21800 | 21750 | 21900 | 21750 | 691 |
| 649 | 20230904 | 100400 | 7897992800 | 21750 | 21700 | 21800 | 21700 | 2329 |
| 650 | 20230904 | 100300 | 7847373100 | 21700 | 21900 | 21900 | 21700 | 5556 |
| 651 | 20230904 | 100200 | 7726236150 | 21900 | 21950 | 21950 | 21850 | 1236 |
| 652 | 20230904 | 100100 | 7699174400 | 21950 | 21900 | 21950 | 21900 | 705 |
| 653 | 20230904 | 100000 | 7683721050 | 21900 | 21950 | 22000 | 21900 | 1739 |
| 654 | 20230904 | 095900 | 7645576600 | 21950 | 21900 | 22000 | 21900 | 664 |
| 655 | 20230904 | 095800 | 7631001850 | 21950 | 21950 | 21950 | 21900 | 686 |
| 656 | 20230904 | 095700 | 7615959400 | 21950 | 21950 | 22000 | 21900 | 1147 |
| 657 | 20230904 | 095600 | 7590819100 | 21950 | 21950 | 22050 | 21900 | 2605 |
| 658 | 20230904 | 095500 | 7533455650 | 21950 | 21900 | 22050 | 21900 | 6064 |
| 659 | 20230904 | 095400 | 7400084050 | 21900 | 21900 | 21900 | 21850 | 1618 |
| 660 | 20230904 | 095300 | 7364680250 | 21900 | 21950 | 22050 | 21850 | 3680 |
| 661 | 20230904 | 095200 | 7283946850 | 22000 | 22000 | 22100 | 21950 | 9153 |
| 662 | 20230904 | 095100 | 7082055100 | 21950 | 21900 | 21950 | 21900 | 1815 |
| 663 | 20230904 | 095000 | 7042226050 | 21900 | 21950 | 21950 | 21900 | 851 |
| 664 | 20230904 | 094900 | 7023562200 | 21950 | 21850 | 21950 | 21850 | 2219 |
| 665 | 20230904 | 094800 | 6974981700 | 21850 | 21900 | 21900 | 21850 | 1214 |
| 666 | 20230904 | 094700 | 6948452050 | 21850 | 21950 | 22000 | 21850 | 2165 |
| 667 | 20230904 | 094600 | 6901048600 | 22000 | 22050 | 22100 | 21950 | 3714 |
| 668 | 20230904 | 094500 | 6819272050 | 22000 | 21900 | 22000 | 21800 | 4060 |
| 669 | 20230904 | 094400 | 6730149950 | 21900 | 21900 | 21950 | 21750 | 1532 |
| 670 | 20230904 | 094300 | 6696659950 | 21900 | 21900 | 21950 | 21800 | 2242 |
| 671 | 20230904 | 094200 | 6647537550 | 21900 | 21600 | 21900 | 21600 | 3203 |
| 672 | 20230904 | 094100 | 6577945700 | 21600 | 21650 | 21700 | 21600 | 1856 |
| 673 | 20230904 | 094000 | 6537802200 | 21650 | 21700 | 21700 | 21600 | 5352 |
| 674 | 20230904 | 093900 | 6422014600 | 21700 | 21850 | 21850 | 21700 | 5101 |
| 675 | 20230904 | 093800 | 6311084950 | 21850 | 21800 | 21900 | 21800 | 1276 |
| 676 | 20230904 | 093700 | 6283207800 | 21800 | 21800 | 21900 | 21750 | 1318 |
| 677 | 20230904 | 093600 | 6254500350 | 21800 | 21750 | 21800 | 21750 | 1120 |
| 678 | 20230904 | 093500 | 6230116850 | 21750 | 21750 | 21800 | 21750 | 2377 |
| 679 | 20230904 | 093400 | 6178414050 | 21750 | 21750 | 21800 | 21700 | 4171 |
| 680 | 20230904 | 093300 | 6087701450 | 21750 | 21950 | 22000 | 21700 | 15589 |
| 681 | 20230904 | 093200 | 5747183950 | 22000 | 22100 | 22100 | 21950 | 1700 |
| 682 | 20230904 | 093100 | 5709793150 | 22050 | 22100 | 22150 | 22000 | 1857 |
| 683 | 20230904 | 093000 | 5668845550 | 22100 | 22050 | 22150 | 22050 | 1060 |
| 684 | 20230904 | 092900 | 5645424350 | 22050 | 22050 | 22100 | 22050 | 1486 |
| 685 | 20230904 | 092800 | 5612615400 | 22100 | 22050 | 22100 | 22000 | 3644 |
| 686 | 20230904 | 092700 | 5532205250 | 22000 | 22100 | 22100 | 22000 | 1281 |
| 687 | 20230904 | 092600 | 5503986550 | 22100 | 22100 | 22150 | 22000 | 3974 |
| 688 | 20230904 | 092500 | 5416306050 | 22100 | 22150 | 22150 | 22100 | 1977 |
| 689 | 20230904 | 092400 | 5372562100 | 22150 | 22050 | 22200 | 22050 | 3215 |
| 690 | 20230904 | 092300 | 5301482200 | 22050 | 22050 | 22100 | 22000 | 4766 |
| 691 | 20230904 | 092200 | 5196392500 | 22050 | 22050 | 22100 | 22000 | 3273 |
| 692 | 20230904 | 092100 | 5124200500 | 22050 | 22000 | 22100 | 21950 | 3472 |
| 693 | 20230904 | 092000 | 5047725600 | 22000 | 22050 | 22100 | 21950 | 5527 |
| 694 | 20230904 | 091900 | 4926119100 | 22000 | 21850 | 22100 | 21800 | 10822 |
| 695 | 20230904 | 091800 | 4688214850 | 21850 | 21750 | 21900 | 21750 | 2214 |
| 696 | 20230904 | 091700 | 4639919150 | 21750 | 21800 | 21800 | 21700 | 1351 |
| 697 | 20230904 | 091600 | 4610528550 | 21800 | 21850 | 21850 | 21750 | 2380 |
| 698 | 20230904 | 091500 | 4558645550 | 21800 | 21700 | 21900 | 21650 | 4504 |
| 699 | 20230904 | 091400 | 4460423250 | 21550 | 21550 | 21700 | 21500 | 10960 |
| 700 | 20230904 | 091300 | 4223841350 | 21600 | 21700 | 21800 | 21450 | 20916 |
| 701 | 20230904 | 091200 | 3772746250 | 21700 | 21800 | 21900 | 21700 | 8396 |
| 702 | 20230904 | 091100 | 3590196550 | 21800 | 21850 | 21900 | 21750 | 3846 |
| 703 | 20230904 | 091000 | 3506301650 | 21900 | 21750 | 21950 | 21700 | 10474 |
| 704 | 20230904 | 090900 | 3278733450 | 21750 | 21800 | 21900 | 21750 | 9149 |
| 705 | 20230904 | 090800 | 3079523450 | 21800 | 21950 | 22000 | 21800 | 7497 |
| 706 | 20230904 | 090700 | 2915604400 | 21900 | 21950 | 22100 | 21900 | 3464 |
| 707 | 20230904 | 090600 | 2839664750 | 22000 | 22050 | 22150 | 21850 | 11925 |
| 708 | 20230904 | 090500 | 2577798000 | 22050 | 22000 | 22250 | 22000 | 10225 |
| 709 | 20230904 | 090400 | 2352005650 | 22000 | 21950 | 22050 | 21950 | 8297 |
| 710 | 20230904 | 090300 | 2169458000 | 21950 | 22100 | 22100 | 21650 | 37012 |
| 711 | 20230904 | 090200 | 1361867550 | 22100 | 22200 | 22250 | 21900 | 22857 |
| 712 | 20230904 | 090100 | 857374250 | 22200 | 22400 | 22600 | 22200 | 8776 |
| 713 | 20230904 | 090000 | 661212100 | 22400 | 22800 | 22850 | 22350 | 28208 |