32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 195400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 3 | 20230904 | 195300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230904 | 195200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230904 | 195100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230904 | 195000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230904 | 194900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230904 | 194800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230904 | 194700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230904 | 194600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230904 | 194500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230904 | 194400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230904 | 194300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230904 | 194200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230904 | 194100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230904 | 194000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230904 | 193900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230904 | 193800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230904 | 193700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230904 | 193600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230904 | 193500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230904 | 193400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230904 | 193300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230904 | 193200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230904 | 193100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230904 | 193000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230904 | 192900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230904 | 192800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230904 | 192700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230904 | 192600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230904 | 192500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230904 | 192400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 33 | 20230904 | 192300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230904 | 192200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230904 | 192100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230904 | 192000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230904 | 191900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230904 | 191800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230904 | 191700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230904 | 191600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230904 | 191500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230904 | 191400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230904 | 191300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230904 | 191200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230904 | 191100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230904 | 191000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230904 | 190900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230904 | 190800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230904 | 190700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230904 | 190600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230904 | 190500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230904 | 190400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230904 | 190300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230904 | 190200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230904 | 190100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230904 | 190000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230904 | 185900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230904 | 185800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230904 | 185700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230904 | 185600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230904 | 185500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230904 | 185400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 63 | 20230904 | 185300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230904 | 185200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230904 | 185100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230904 | 185000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230904 | 184900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230904 | 184800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230904 | 184700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230904 | 184600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230904 | 184500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230904 | 184400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230904 | 184300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230904 | 184200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230904 | 184100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230904 | 184000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230904 | 183900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230904 | 183800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230904 | 183700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230904 | 183600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230904 | 183500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230904 | 183400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230904 | 183300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230904 | 183200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230904 | 183100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230904 | 183000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230904 | 182900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230904 | 182800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230904 | 182700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230904 | 182600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230904 | 182500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230904 | 182400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 93 | 20230904 | 182300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230904 | 182200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230904 | 182100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230904 | 182000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230904 | 181900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230904 | 181800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230904 | 181700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230904 | 181600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230904 | 181500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230904 | 181400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230904 | 181300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230904 | 181200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230904 | 181100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230904 | 181000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230904 | 180900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230904 | 180800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230904 | 180700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230904 | 180600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230904 | 180500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230904 | 180400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230904 | 180300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230904 | 180200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230904 | 180100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230904 | 180000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230904 | 175900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230904 | 175800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230904 | 175700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230904 | 175600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230904 | 175500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230904 | 175400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 123 | 20230904 | 175300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230904 | 175200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230904 | 175100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230904 | 175000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230904 | 174900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230904 | 174800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230904 | 174700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230904 | 174600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230904 | 174500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230904 | 174400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230904 | 174300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230904 | 174200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230904 | 174100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230904 | 174000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230904 | 173900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230904 | 173800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230904 | 173700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230904 | 173600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230904 | 173500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230904 | 173400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230904 | 173300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230904 | 173200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230904 | 173100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230904 | 173000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230904 | 172900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230904 | 172800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230904 | 172700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230904 | 172600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230904 | 172500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230904 | 172400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 153 | 20230904 | 172300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230904 | 172200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230904 | 172100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230904 | 172000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230904 | 171900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230904 | 171800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230904 | 171700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230904 | 171600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230904 | 171500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230904 | 171400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230904 | 171300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230904 | 171200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230904 | 171100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230904 | 171000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230904 | 170900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230904 | 170800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230904 | 170700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230904 | 170600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230904 | 170500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230904 | 170400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230904 | 170300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230904 | 170200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230904 | 170100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230904 | 170000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230904 | 165900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230904 | 165800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230904 | 165700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230904 | 165600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230904 | 165500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230904 | 165400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 183 | 20230904 | 165300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230904 | 165200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20230904 | 165100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20230904 | 165000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20230904 | 164900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20230904 | 164800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20230904 | 164700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20230904 | 164600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20230904 | 164500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20230904 | 164400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20230904 | 164300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20230904 | 164200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20230904 | 164100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20230904 | 164000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20230904 | 163900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20230904 | 163800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20230904 | 163700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20230904 | 163600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20230904 | 163500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20230904 | 163400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20230904 | 163300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20230904 | 163200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20230904 | 163100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20230904 | 163000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20230904 | 162900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20230904 | 162800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20230904 | 162700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20230904 | 162600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20230904 | 162500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20230904 | 162400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 213 | 20230904 | 162300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20230904 | 162200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20230904 | 162100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20230904 | 162000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20230904 | 161900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20230904 | 161800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20230904 | 161700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20230904 | 161600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20230904 | 161500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20230904 | 161400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20230904 | 161300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20230904 | 161200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20230904 | 161100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20230904 | 161000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20230904 | 160900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20230904 | 160800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20230904 | 160700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20230904 | 160600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20230904 | 160500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20230904 | 160400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20230904 | 160300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20230904 | 160200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20230904 | 160100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20230904 | 160000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20230904 | 155900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20230904 | 155800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20230904 | 155700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20230904 | 155600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 241 | 20230904 | 155500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 242 | 20230904 | 155400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 243 | 20230904 | 155300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 244 | 20230904 | 155200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 245 | 20230904 | 155100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 246 | 20230904 | 155000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 247 | 20230904 | 154900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 248 | 20230904 | 154800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 249 | 20230904 | 154700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 250 | 20230904 | 154600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 251 | 20230904 | 154500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 252 | 20230904 | 154400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 253 | 20230904 | 154300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 254 | 20230904 | 154200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 255 | 20230904 | 154100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 256 | 20230904 | 154000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 257 | 20230904 | 153900 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 258 | 20230904 | 153800 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 259 | 20230904 | 153700 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 260 | 20230904 | 153600 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 261 | 20230904 | 153500 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 262 | 20230904 | 153400 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 263 | 20230904 | 153300 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 264 | 20230904 | 153200 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 265 | 20230904 | 153100 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 266 | 20230904 | 153000 | 2829373845 | 3560 | 3560 | 3560 | 3560 | 4465 |
| 267 | 20230904 | 152900 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 268 | 20230904 | 152800 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 269 | 20230904 | 152700 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 270 | 20230904 | 152600 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 271 | 20230904 | 152500 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 272 | 20230904 | 152400 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 273 | 20230904 | 152300 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 274 | 20230904 | 152200 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 275 | 20230904 | 152100 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 276 | 20230904 | 152000 | 2813478445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 277 | 20230904 | 151900 | 2813478445 | 3565 | 3550 | 3565 | 3550 | 39 |
| 278 | 20230904 | 151800 | 2813339560 | 3570 | 3555 | 3570 | 3550 | 547 |
| 279 | 20230904 | 151700 | 2811394900 | 3560 | 3570 | 3570 | 3560 | 304 |
| 280 | 20230904 | 151600 | 2810310060 | 3570 | 3550 | 3570 | 3545 | 131 |
| 281 | 20230904 | 151500 | 2809844150 | 3550 | 3570 | 3570 | 3550 | 1601 |
| 282 | 20230904 | 151400 | 2804141625 | 3565 | 3565 | 3565 | 3565 | 637 |
| 283 | 20230904 | 151300 | 2801870720 | 3565 | 3565 | 3570 | 3565 | 103 |
| 284 | 20230904 | 151200 | 2801503515 | 3570 | 3570 | 3570 | 3570 | 401 |
| 285 | 20230904 | 151100 | 2800071945 | 3570 | 3570 | 3570 | 3565 | 4621 |
| 286 | 20230904 | 151000 | 2783587740 | 3570 | 3565 | 3570 | 3565 | 818 |
| 287 | 20230904 | 150900 | 2780668930 | 3565 | 3570 | 3570 | 3565 | 75 |
| 288 | 20230904 | 150800 | 2780401335 | 3570 | 3570 | 3570 | 3570 | 0 |
| 289 | 20230904 | 150700 | 2780401335 | 3570 | 3570 | 3570 | 3570 | 15 |
| 290 | 20230904 | 150600 | 2780347785 | 3570 | 3555 | 3570 | 3555 | 2253 |
| 291 | 20230904 | 150500 | 2772313030 | 3560 | 3555 | 3560 | 3555 | 581 |
| 292 | 20230904 | 150400 | 2770246295 | 3555 | 3555 | 3555 | 3555 | 98 |
| 293 | 20230904 | 150300 | 2769897905 | 3555 | 3555 | 3555 | 3555 | 200 |
| 294 | 20230904 | 150200 | 2769186905 | 3555 | 3555 | 3555 | 3555 | 225 |
| 295 | 20230904 | 150100 | 2768387030 | 3555 | 3555 | 3555 | 3550 | 806 |
| 296 | 20230904 | 150000 | 2765521750 | 3540 | 3555 | 3555 | 3540 | 4020 |
| 297 | 20230904 | 145900 | 2751277795 | 3555 | 3550 | 3555 | 3550 | 766 |
| 298 | 20230904 | 145800 | 2748556995 | 3550 | 3550 | 3550 | 3550 | 10 |
| 299 | 20230904 | 145700 | 2748521495 | 3550 | 3550 | 3550 | 3550 | 5 |
| 300 | 20230904 | 145600 | 2748503745 | 3540 | 3540 | 3540 | 3540 | 25 |
| 301 | 20230904 | 145500 | 2748415245 | 3540 | 3550 | 3570 | 3540 | 3747 |
| 302 | 20230904 | 145400 | 2735120900 | 3560 | 3550 | 3560 | 3545 | 39 |
| 303 | 20230904 | 145300 | 2734982300 | 3560 | 3560 | 3560 | 3550 | 3743 |
| 304 | 20230904 | 145200 | 2721683535 | 3560 | 3560 | 3560 | 3555 | 2483 |
| 305 | 20230904 | 145100 | 2712845055 | 3560 | 3555 | 3560 | 3555 | 1054 |
| 306 | 20230904 | 145000 | 2709096020 | 3555 | 3560 | 3560 | 3555 | 561 |
| 307 | 20230904 | 144900 | 2707098870 | 3560 | 3560 | 3560 | 3560 | 800 |
| 308 | 20230904 | 144800 | 2704250870 | 3560 | 3555 | 3560 | 3555 | 320 |
| 309 | 20230904 | 144700 | 2703112280 | 3560 | 3560 | 3560 | 3560 | 2 |
| 310 | 20230904 | 144600 | 2703105160 | 3560 | 3560 | 3560 | 3560 | 1 |
| 311 | 20230904 | 144500 | 2703101600 | 3560 | 3560 | 3565 | 3560 | 413 |
| 312 | 20230904 | 144400 | 2701631305 | 3560 | 3560 | 3575 | 3560 | 448 |
| 313 | 20230904 | 144300 | 2700034885 | 3560 | 3570 | 3570 | 3560 | 2149 |
| 314 | 20230904 | 144200 | 2692380975 | 3570 | 3570 | 3570 | 3570 | 491 |
| 315 | 20230904 | 144100 | 2690628105 | 3560 | 3560 | 3570 | 3560 | 821 |
| 316 | 20230904 | 144000 | 2687705245 | 3560 | 3565 | 3565 | 3560 | 530 |
| 317 | 20230904 | 143900 | 2685817725 | 3565 | 3570 | 3570 | 3565 | 323 |
| 318 | 20230904 | 143800 | 2684666115 | 3575 | 3575 | 3575 | 3575 | 202 |
| 319 | 20230904 | 143700 | 2683943965 | 3575 | 3575 | 3575 | 3570 | 215 |
| 320 | 20230904 | 143600 | 2683175690 | 3565 | 3570 | 3580 | 3565 | 787 |
| 321 | 20230904 | 143500 | 2680367360 | 3570 | 3565 | 3570 | 3565 | 118 |
| 322 | 20230904 | 143400 | 2679946265 | 3570 | 3575 | 3575 | 3570 | 2868 |
| 323 | 20230904 | 143300 | 2669707405 | 3585 | 3580 | 3585 | 3580 | 234 |
| 324 | 20230904 | 143200 | 2668869680 | 3580 | 3580 | 3580 | 3580 | 2400 |
| 325 | 20230904 | 143100 | 2660277680 | 3580 | 3580 | 3580 | 3580 | 0 |
| 326 | 20230904 | 143000 | 2660277680 | 3580 | 3580 | 3580 | 3580 | 502 |
| 327 | 20230904 | 142900 | 2658480520 | 3585 | 3585 | 3585 | 3585 | 4 |
| 328 | 20230904 | 142800 | 2658466180 | 3580 | 3585 | 3585 | 3580 | 572 |
| 329 | 20230904 | 142700 | 2656415565 | 3565 | 3585 | 3585 | 3560 | 965 |
| 330 | 20230904 | 142600 | 2652973915 | 3590 | 3590 | 3590 | 3590 | 0 |
| 331 | 20230904 | 142500 | 2652973915 | 3590 | 3590 | 3590 | 3590 | 279 |
| 332 | 20230904 | 142400 | 2651972305 | 3590 | 3585 | 3590 | 3585 | 1004 |
| 333 | 20230904 | 142300 | 2648370335 | 3585 | 3570 | 3585 | 3570 | 1944 |
| 334 | 20230904 | 142200 | 2641414660 | 3570 | 3570 | 3570 | 3570 | 1 |
| 335 | 20230904 | 142100 | 2641411090 | 3550 | 3570 | 3570 | 3550 | 3285 |
| 336 | 20230904 | 142000 | 2629740025 | 3575 | 3575 | 3575 | 3565 | 996 |
| 337 | 20230904 | 141900 | 2626182125 | 3575 | 3580 | 3580 | 3575 | 329 |
| 338 | 20230904 | 141800 | 2625004385 | 3585 | 3570 | 3585 | 3560 | 1295 |
| 339 | 20230904 | 141700 | 2620390660 | 3560 | 3570 | 3570 | 3560 | 1363 |
| 340 | 20230904 | 141600 | 2615534870 | 3575 | 3590 | 3590 | 3575 | 1778 |
| 341 | 20230904 | 141500 | 2609165525 | 3590 | 3570 | 3590 | 3570 | 3 |
| 342 | 20230904 | 141400 | 2609154775 | 3595 | 3590 | 3595 | 3550 | 5706 |
| 343 | 20230904 | 141300 | 2588740965 | 3590 | 3590 | 3590 | 3585 | 1086 |
| 344 | 20230904 | 141200 | 2584842280 | 3590 | 3565 | 3590 | 3560 | 2876 |
| 345 | 20230904 | 141100 | 2574564140 | 3570 | 3600 | 3605 | 3525 | 17763 |
| 346 | 20230904 | 141000 | 2511289670 | 3610 | 3615 | 3615 | 3595 | 313 |
| 347 | 20230904 | 140900 | 2510163305 | 3620 | 3620 | 3620 | 3600 | 3362 |
| 348 | 20230904 | 140800 | 2498059805 | 3620 | 3625 | 3625 | 3605 | 731 |
| 349 | 20230904 | 140700 | 2495420120 | 3625 | 3615 | 3625 | 3605 | 2221 |
| 350 | 20230904 | 140600 | 2487377880 | 3615 | 3620 | 3625 | 3605 | 71 |
| 351 | 20230904 | 140500 | 2487121185 | 3620 | 3620 | 3620 | 3605 | 184 |
| 352 | 20230904 | 140400 | 2486455120 | 3605 | 3630 | 3630 | 3605 | 865 |
| 353 | 20230904 | 140300 | 2483333910 | 3630 | 3610 | 3630 | 3610 | 532 |
| 354 | 20230904 | 140200 | 2481408230 | 3605 | 3595 | 3605 | 3590 | 2885 |
| 355 | 20230904 | 140100 | 2471046615 | 3590 | 3625 | 3625 | 3590 | 5591 |
| 356 | 20230904 | 140000 | 2450954730 | 3625 | 3615 | 3625 | 3615 | 36 |
| 357 | 20230904 | 135900 | 2450824565 | 3615 | 3610 | 3615 | 3605 | 145 |
| 358 | 20230904 | 135800 | 2450301130 | 3610 | 3610 | 3610 | 3610 | 1 |
| 359 | 20230904 | 135700 | 2450297520 | 3610 | 3610 | 3610 | 3610 | 93 |
| 360 | 20230904 | 135600 | 2449961790 | 3620 | 3610 | 3620 | 3610 | 31 |
| 361 | 20230904 | 135500 | 2449849580 | 3620 | 3615 | 3620 | 3610 | 564 |
| 362 | 20230904 | 135400 | 2447811235 | 3610 | 3610 | 3610 | 3610 | 0 |
| 363 | 20230904 | 135300 | 2447811235 | 3610 | 3625 | 3625 | 3610 | 306 |
| 364 | 20230904 | 135200 | 2446705750 | 3640 | 3630 | 3640 | 3630 | 50 |
| 365 | 20230904 | 135100 | 2446523965 | 3625 | 3625 | 3625 | 3580 | 15710 |
| 366 | 20230904 | 135000 | 2390006400 | 3620 | 3620 | 3620 | 3620 | 0 |
| 367 | 20230904 | 134900 | 2390006400 | 3620 | 3620 | 3620 | 3620 | 0 |
| 368 | 20230904 | 134800 | 2390006400 | 3620 | 3620 | 3650 | 3620 | 56 |
| 369 | 20230904 | 134700 | 2389802330 | 3620 | 3645 | 3645 | 3620 | 574 |
| 370 | 20230904 | 134600 | 2387710650 | 3620 | 3630 | 3630 | 3620 | 2983 |
| 371 | 20230904 | 134500 | 2376900850 | 3625 | 3630 | 3630 | 3625 | 101 |
| 372 | 20230904 | 134400 | 2376534225 | 3630 | 3650 | 3650 | 3630 | 7 |
| 373 | 20230904 | 134300 | 2376508695 | 3650 | 3635 | 3650 | 3625 | 1037 |
| 374 | 20230904 | 134200 | 2372746800 | 3640 | 3645 | 3645 | 3640 | 170 |
| 375 | 20230904 | 134100 | 2372127170 | 3650 | 3655 | 3655 | 3650 | 37 |
| 376 | 20230904 | 134000 | 2371991950 | 3660 | 3660 | 3660 | 3660 | 218 |
| 377 | 20230904 | 133900 | 2371194070 | 3660 | 3660 | 3670 | 3660 | 182 |
| 378 | 20230904 | 133800 | 2370527430 | 3660 | 3655 | 3675 | 3655 | 167 |
| 379 | 20230904 | 133700 | 2369914270 | 3655 | 3650 | 3675 | 3650 | 381 |
| 380 | 20230904 | 133600 | 2368521505 | 3625 | 3650 | 3650 | 3625 | 759 |
| 381 | 20230904 | 133500 | 2365765750 | 3645 | 3650 | 3650 | 3645 | 189 |
| 382 | 20230904 | 133400 | 2365075905 | 3650 | 3665 | 3665 | 3650 | 6664 |
| 383 | 20230904 | 133300 | 2340708635 | 3665 | 3670 | 3670 | 3665 | 2203 |
| 384 | 20230904 | 133200 | 2332634635 | 3670 | 3665 | 3670 | 3665 | 7192 |
| 385 | 20230904 | 133100 | 2306253880 | 3670 | 3620 | 3700 | 3620 | 22206 |
| 386 | 20230904 | 133000 | 2224808130 | 3620 | 3625 | 3625 | 3620 | 248 |
| 387 | 20230904 | 132900 | 2223909860 | 3620 | 3635 | 3635 | 3615 | 97 |
| 388 | 20230904 | 132800 | 2223558695 | 3620 | 3615 | 3620 | 3610 | 823 |
| 389 | 20230904 | 132700 | 2220583530 | 3620 | 3650 | 3650 | 3610 | 600 |
| 390 | 20230904 | 132600 | 2218407945 | 3650 | 3630 | 3650 | 3615 | 3446 |
| 391 | 20230904 | 132500 | 2205889170 | 3635 | 3665 | 3665 | 3635 | 1288 |
| 392 | 20230904 | 132400 | 2201178035 | 3665 | 3620 | 3670 | 3610 | 2943 |
| 393 | 20230904 | 132300 | 2190420410 | 3605 | 3620 | 3620 | 3605 | 1926 |
| 394 | 20230904 | 132200 | 2183466340 | 3630 | 3630 | 3630 | 3620 | 47 |
| 395 | 20230904 | 132100 | 2183295980 | 3620 | 3620 | 3620 | 3620 | 0 |
| 396 | 20230904 | 132000 | 2183295980 | 3620 | 3615 | 3620 | 3605 | 2790 |
| 397 | 20230904 | 131900 | 2173213585 | 3605 | 3610 | 3615 | 3605 | 2352 |
| 398 | 20230904 | 131800 | 2164733980 | 3620 | 3610 | 3620 | 3610 | 31 |
| 399 | 20230904 | 131700 | 2164622060 | 3605 | 3610 | 3610 | 3605 | 1316 |
| 400 | 20230904 | 131600 | 2159876915 | 3605 | 3615 | 3615 | 3605 | 301 |
| 401 | 20230904 | 131500 | 2158788810 | 3615 | 3615 | 3615 | 3600 | 2749 |
| 402 | 20230904 | 131400 | 2148866385 | 3615 | 3620 | 3620 | 3615 | 1954 |
| 403 | 20230904 | 131300 | 2141800665 | 3620 | 3615 | 3620 | 3615 | 245 |
| 404 | 20230904 | 131200 | 2140913795 | 3605 | 3600 | 3605 | 3600 | 1162 |
| 405 | 20230904 | 131100 | 2136727610 | 3600 | 3620 | 3620 | 3600 | 7323 |
| 406 | 20230904 | 131000 | 2110330320 | 3620 | 3630 | 3645 | 3610 | 5805 |
| 407 | 20230904 | 130900 | 2089313320 | 3630 | 3655 | 3660 | 3630 | 12514 |
| 408 | 20230904 | 130800 | 2043718510 | 3660 | 3670 | 3670 | 3660 | 149 |
| 409 | 20230904 | 130700 | 2043173160 | 3660 | 3660 | 3660 | 3660 | 960 |
| 410 | 20230904 | 130600 | 2039659560 | 3660 | 3670 | 3670 | 3660 | 961 |
| 411 | 20230904 | 130500 | 2036140810 | 3670 | 3680 | 3690 | 3660 | 10 |
| 412 | 20230904 | 130400 | 2036104015 | 3690 | 3690 | 3690 | 3660 | 360 |
| 413 | 20230904 | 130300 | 2034775665 | 3690 | 3660 | 3690 | 3655 | 1551 |
| 414 | 20230904 | 130200 | 2029079505 | 3660 | 3675 | 3675 | 3660 | 72 |
| 415 | 20230904 | 130100 | 2028815460 | 3675 | 3680 | 3680 | 3660 | 1163 |
| 416 | 20230904 | 130000 | 2024548230 | 3680 | 3660 | 3680 | 3655 | 21 |
| 417 | 20230904 | 125900 | 2024471380 | 3655 | 3680 | 3680 | 3655 | 2415 |
| 418 | 20230904 | 125800 | 2015629075 | 3680 | 3680 | 3685 | 3665 | 3929 |
| 419 | 20230904 | 125700 | 2001207585 | 3680 | 3680 | 3685 | 3665 | 1590 |
| 420 | 20230904 | 125600 | 1995374010 | 3680 | 3665 | 3685 | 3665 | 1922 |
| 421 | 20230904 | 125500 | 1988325060 | 3670 | 3670 | 3670 | 3665 | 2125 |
| 422 | 20230904 | 125400 | 1980528330 | 3680 | 3680 | 3680 | 3665 | 110 |
| 423 | 20230904 | 125300 | 1980123545 | 3680 | 3685 | 3685 | 3660 | 7618 |
| 424 | 20230904 | 125200 | 1952148665 | 3685 | 3685 | 3685 | 3680 | 2050 |
| 425 | 20230904 | 125100 | 1944594550 | 3685 | 3690 | 3700 | 3685 | 2652 |
| 426 | 20230904 | 125000 | 1934809920 | 3700 | 3690 | 3700 | 3685 | 817 |
| 427 | 20230904 | 124900 | 1931793550 | 3705 | 3685 | 3725 | 3685 | 3101 |
| 428 | 20230904 | 124800 | 1920297780 | 3680 | 3680 | 3685 | 3675 | 1960 |
| 429 | 20230904 | 124700 | 1913089120 | 3680 | 3690 | 3690 | 3680 | 4072 |
| 430 | 20230904 | 124600 | 1898084920 | 3690 | 3700 | 3705 | 3690 | 2495 |
| 431 | 20230904 | 124500 | 1888867185 | 3705 | 3720 | 3720 | 3700 | 4459 |
| 432 | 20230904 | 124400 | 1872339785 | 3715 | 3730 | 3745 | 3715 | 10730 |
| 433 | 20230904 | 124300 | 1832372870 | 3730 | 3725 | 3735 | 3715 | 4141 |
| 434 | 20230904 | 124200 | 1816957055 | 3715 | 3745 | 3750 | 3710 | 32661 |
| 435 | 20230904 | 124100 | 1694735210 | 3735 | 3705 | 3750 | 3705 | 22514 |
| 436 | 20230904 | 124000 | 1610723185 | 3695 | 3690 | 3705 | 3690 | 16597 |
| 437 | 20230904 | 123900 | 1549417300 | 3700 | 3705 | 3720 | 3690 | 16412 |
| 438 | 20230904 | 123800 | 1488598990 | 3705 | 3725 | 3735 | 3705 | 31153 |
| 439 | 20230904 | 123700 | 1372617570 | 3720 | 3670 | 3725 | 3670 | 20088 |
| 440 | 20230904 | 123600 | 1298308110 | 3670 | 3670 | 3670 | 3670 | 129 |
| 441 | 20230904 | 123500 | 1297834680 | 3655 | 3650 | 3670 | 3650 | 2893 |
| 442 | 20230904 | 123400 | 1287241665 | 3650 | 3665 | 3670 | 3650 | 2951 |
| 443 | 20230904 | 123300 | 1276450835 | 3660 | 3670 | 3670 | 3660 | 4266 |
| 444 | 20230904 | 123200 | 1260814135 | 3670 | 3675 | 3685 | 3670 | 985 |
| 445 | 20230904 | 123100 | 1257195390 | 3680 | 3685 | 3695 | 3680 | 16020 |
| 446 | 20230904 | 123000 | 1198133145 | 3685 | 3660 | 3685 | 3660 | 9649 |
| 447 | 20230904 | 122900 | 1162694360 | 3660 | 3655 | 3675 | 3650 | 11584 |
| 448 | 20230904 | 122800 | 1120323990 | 3650 | 3650 | 3655 | 3645 | 1916 |
| 449 | 20230904 | 122700 | 1113333355 | 3650 | 3640 | 3650 | 3640 | 205 |
| 450 | 20230904 | 122600 | 1112585145 | 3650 | 3640 | 3650 | 3640 | 24 |
| 451 | 20230904 | 122500 | 1112497775 | 3640 | 3640 | 3640 | 3640 | 1 |
| 452 | 20230904 | 122400 | 1112494135 | 3640 | 3650 | 3655 | 3640 | 1627 |
| 453 | 20230904 | 122300 | 1106555580 | 3640 | 3650 | 3650 | 3640 | 75 |
| 454 | 20230904 | 122200 | 1106281840 | 3630 | 3650 | 3655 | 3630 | 11716 |
| 455 | 20230904 | 122100 | 1063531165 | 3650 | 3645 | 3655 | 3645 | 7336 |
| 456 | 20230904 | 122000 | 1036756750 | 3640 | 3630 | 3640 | 3630 | 1602 |
| 457 | 20230904 | 121900 | 1030933345 | 3630 | 3630 | 3630 | 3630 | 28 |
| 458 | 20230904 | 121800 | 1030831705 | 3630 | 3630 | 3630 | 3625 | 444 |
| 459 | 20230904 | 121700 | 1029222155 | 3625 | 3630 | 3630 | 3625 | 332 |
| 460 | 20230904 | 121600 | 1028018650 | 3625 | 3635 | 3635 | 3625 | 750 |
| 461 | 20230904 | 121500 | 1025299885 | 3625 | 3625 | 3630 | 3620 | 351 |
| 462 | 20230904 | 121400 | 1024028210 | 3620 | 3635 | 3635 | 3620 | 2172 |
| 463 | 20230904 | 121300 | 1016150435 | 3625 | 3635 | 3635 | 3625 | 1059 |
| 464 | 20230904 | 121200 | 1012305715 | 3635 | 3635 | 3635 | 3630 | 829 |
| 465 | 20230904 | 121100 | 1009292465 | 3635 | 3630 | 3640 | 3625 | 64 |
| 466 | 20230904 | 121000 | 1009060015 | 3635 | 3635 | 3635 | 3635 | 13 |
| 467 | 20230904 | 120900 | 1009012760 | 3625 | 3625 | 3640 | 3620 | 1077 |
| 468 | 20230904 | 120800 | 1005103995 | 3620 | 3635 | 3640 | 3620 | 1545 |
| 469 | 20230904 | 120700 | 999484505 | 3640 | 3640 | 3640 | 3635 | 174 |
| 470 | 20230904 | 120600 | 998851150 | 3645 | 3645 | 3645 | 3635 | 669 |
| 471 | 20230904 | 120500 | 996415230 | 3645 | 3635 | 3645 | 3630 | 1841 |
| 472 | 20230904 | 120400 | 989708990 | 3630 | 3650 | 3650 | 3625 | 2323 |
| 473 | 20230904 | 120300 | 981255745 | 3650 | 3620 | 3650 | 3620 | 3597 |
| 474 | 20230904 | 120200 | 968170925 | 3620 | 3615 | 3620 | 3610 | 964 |
| 475 | 20230904 | 120100 | 964683885 | 3615 | 3590 | 3615 | 3590 | 3 |
| 476 | 20230904 | 120000 | 964673065 | 3615 | 3610 | 3615 | 3590 | 771 |
| 477 | 20230904 | 115900 | 961897570 | 3610 | 3615 | 3615 | 3610 | 488 |
| 478 | 20230904 | 115800 | 960134155 | 3615 | 3610 | 3615 | 3605 | 580 |
| 479 | 20230904 | 115700 | 958039005 | 3605 | 3605 | 3605 | 3605 | 328 |
| 480 | 20230904 | 115600 | 956856565 | 3605 | 3605 | 3605 | 3605 | 15 |
| 481 | 20230904 | 115500 | 956802490 | 3600 | 3600 | 3600 | 3585 | 755 |
| 482 | 20230904 | 115400 | 954093505 | 3605 | 3585 | 3605 | 3580 | 91 |
| 483 | 20230904 | 115300 | 953767655 | 3585 | 3585 | 3585 | 3585 | 1 |
| 484 | 20230904 | 115200 | 953764070 | 3580 | 3590 | 3590 | 3580 | 1409 |
| 485 | 20230904 | 115100 | 948714875 | 3605 | 3600 | 3610 | 3590 | 418 |
| 486 | 20230904 | 115000 | 947212255 | 3600 | 3600 | 3600 | 3600 | 1 |
| 487 | 20230904 | 114900 | 947208655 | 3610 | 3610 | 3610 | 3610 | 24 |
| 488 | 20230904 | 114800 | 947122015 | 3610 | 3610 | 3610 | 3610 | 0 |
| 489 | 20230904 | 114700 | 947122015 | 3610 | 3610 | 3610 | 3590 | 393 |
| 490 | 20230904 | 114600 | 945707205 | 3610 | 3620 | 3620 | 3585 | 2835 |
| 491 | 20230904 | 114500 | 935453960 | 3615 | 3610 | 3620 | 3610 | 842 |
| 492 | 20230904 | 114400 | 932406885 | 3610 | 3600 | 3610 | 3600 | 3 |
| 493 | 20230904 | 114300 | 932396065 | 3610 | 3595 | 3610 | 3590 | 749 |
| 494 | 20230904 | 114200 | 929706310 | 3600 | 3600 | 3600 | 3595 | 8 |
| 495 | 20230904 | 114100 | 929677515 | 3605 | 3610 | 3610 | 3605 | 5 |
| 496 | 20230904 | 114000 | 929659480 | 3620 | 3595 | 3620 | 3595 | 3 |
| 497 | 20230904 | 113900 | 929648645 | 3595 | 3605 | 3615 | 3585 | 1372 |
| 498 | 20230904 | 113800 | 924714960 | 3605 | 3605 | 3605 | 3605 | 123 |
| 499 | 20230904 | 113700 | 924271545 | 3600 | 3615 | 3620 | 3600 | 4758 |
| 500 | 20230904 | 113600 | 907111105 | 3620 | 3630 | 3630 | 3615 | 3797 |
| 501 | 20230904 | 113500 | 893371895 | 3630 | 3640 | 3645 | 3630 | 5014 |
| 502 | 20230904 | 113400 | 875131025 | 3645 | 3645 | 3680 | 3635 | 19839 |
| 503 | 20230904 | 113300 | 802512955 | 3650 | 3630 | 3650 | 3625 | 5122 |
| 504 | 20230904 | 113200 | 783850390 | 3640 | 3615 | 3640 | 3605 | 16471 |
| 505 | 20230904 | 113100 | 724082360 | 3615 | 3610 | 3615 | 3610 | 3005 |
| 506 | 20230904 | 113000 | 713221100 | 3615 | 3605 | 3615 | 3605 | 4047 |
| 507 | 20230904 | 112900 | 698610275 | 3610 | 3595 | 3610 | 3595 | 5042 |
| 508 | 20230904 | 112800 | 680456645 | 3595 | 3595 | 3595 | 3595 | 1 |
| 509 | 20230904 | 112700 | 680453050 | 3595 | 3585 | 3595 | 3585 | 640 |
| 510 | 20230904 | 112600 | 678155555 | 3585 | 3585 | 3585 | 3585 | 200 |
| 511 | 20230904 | 112500 | 677438555 | 3585 | 3570 | 3585 | 3570 | 2 |
| 512 | 20230904 | 112400 | 677431400 | 3570 | 3570 | 3585 | 3565 | 1032 |
| 513 | 20230904 | 112300 | 673750155 | 3570 | 3590 | 3590 | 3570 | 2 |
| 514 | 20230904 | 112200 | 673742995 | 3570 | 3575 | 3575 | 3570 | 4001 |
| 515 | 20230904 | 112100 | 659454425 | 3575 | 3570 | 3575 | 3570 | 4 |
| 516 | 20230904 | 112000 | 659440140 | 3570 | 3590 | 3590 | 3570 | 146 |
| 517 | 20230904 | 111900 | 658916020 | 3565 | 3590 | 3595 | 3565 | 41 |
| 518 | 20230904 | 111800 | 658768850 | 3590 | 3570 | 3590 | 3560 | 3752 |
| 519 | 20230904 | 111700 | 645338650 | 3580 | 3575 | 3580 | 3575 | 30 |
| 520 | 20230904 | 111600 | 645231265 | 3580 | 3575 | 3580 | 3575 | 200 |
| 521 | 20230904 | 111500 | 644516110 | 3575 | 3575 | 3575 | 3575 | 0 |
| 522 | 20230904 | 111400 | 644516110 | 3575 | 3575 | 3575 | 3575 | 1 |
| 523 | 20230904 | 111300 | 644512535 | 3565 | 3565 | 3565 | 3565 | 229 |
| 524 | 20230904 | 111200 | 643696150 | 3560 | 3560 | 3560 | 3560 | 1 |
| 525 | 20230904 | 111100 | 643692590 | 3590 | 3580 | 3590 | 3560 | 1065 |
| 526 | 20230904 | 111000 | 639876785 | 3560 | 3585 | 3585 | 3560 | 458 |
| 527 | 20230904 | 110900 | 638234880 | 3585 | 3570 | 3585 | 3555 | 1303 |
| 528 | 20230904 | 110800 | 633568025 | 3570 | 3560 | 3570 | 3560 | 334 |
| 529 | 20230904 | 110700 | 632378975 | 3555 | 3560 | 3560 | 3555 | 20 |
| 530 | 20230904 | 110600 | 632307835 | 3560 | 3560 | 3560 | 3560 | 2 |
| 531 | 20230904 | 110500 | 632300715 | 3570 | 3570 | 3570 | 3570 | 0 |
| 532 | 20230904 | 110400 | 632300715 | 3570 | 3560 | 3570 | 3555 | 509 |
| 533 | 20230904 | 110300 | 630489420 | 3555 | 3575 | 3575 | 3555 | 7 |
| 534 | 20230904 | 110200 | 630464415 | 3575 | 3560 | 3575 | 3555 | 228 |
| 535 | 20230904 | 110100 | 629651460 | 3570 | 3580 | 3580 | 3555 | 308 |
| 536 | 20230904 | 110000 | 628550355 | 3580 | 3555 | 3580 | 3555 | 615 |
| 537 | 20230904 | 105900 | 626353955 | 3550 | 3550 | 3570 | 3550 | 247 |
| 538 | 20230904 | 105800 | 625477085 | 3550 | 3570 | 3570 | 3550 | 2057 |
| 539 | 20230904 | 105700 | 618173720 | 3555 | 3555 | 3555 | 3555 | 13 |
| 540 | 20230904 | 105600 | 618127505 | 3575 | 3575 | 3575 | 3575 | 20 |
| 541 | 20230904 | 105500 | 618056005 | 3585 | 3585 | 3585 | 3585 | 0 |
| 542 | 20230904 | 105400 | 618056005 | 3585 | 3555 | 3585 | 3555 | 716 |
| 543 | 20230904 | 105300 | 615510365 | 3540 | 3555 | 3555 | 3540 | 5629 |
| 544 | 20230904 | 105200 | 595566005 | 3560 | 3570 | 3570 | 3560 | 104 |
| 545 | 20230904 | 105100 | 595195755 | 3565 | 3570 | 3570 | 3565 | 794 |
| 546 | 20230904 | 105000 | 592362090 | 3585 | 3585 | 3585 | 3570 | 203 |
| 547 | 20230904 | 104900 | 591634350 | 3585 | 3585 | 3585 | 3570 | 1444 |
| 548 | 20230904 | 104800 | 586458725 | 3585 | 3565 | 3585 | 3550 | 150 |
| 549 | 20230904 | 104700 | 585921850 | 3565 | 3545 | 3565 | 3545 | 13 |
| 550 | 20230904 | 104600 | 585875525 | 3540 | 3565 | 3565 | 3540 | 7645 |
| 551 | 20230904 | 104500 | 558725220 | 3570 | 3575 | 3575 | 3565 | 968 |
| 552 | 20230904 | 104400 | 555267655 | 3575 | 3580 | 3585 | 3575 | 1443 |
| 553 | 20230904 | 104300 | 550102130 | 3580 | 3585 | 3585 | 3580 | 18 |
| 554 | 20230904 | 104200 | 550037685 | 3585 | 3585 | 3585 | 3565 | 62 |
| 555 | 20230904 | 104100 | 549815435 | 3585 | 3565 | 3585 | 3565 | 5 |
| 556 | 20230904 | 104000 | 549797530 | 3590 | 3575 | 3590 | 3560 | 604 |
| 557 | 20230904 | 103900 | 547636120 | 3555 | 3550 | 3555 | 3550 | 843 |
| 558 | 20230904 | 103800 | 544642220 | 3555 | 3560 | 3570 | 3555 | 2673 |
| 559 | 20230904 | 103700 | 535137305 | 3570 | 3570 | 3570 | 3570 | 1 |
| 560 | 20230904 | 103600 | 535133735 | 3575 | 3575 | 3575 | 3575 | 113 |
| 561 | 20230904 | 103500 | 534729760 | 3575 | 3555 | 3575 | 3555 | 598 |
| 562 | 20230904 | 103400 | 532603850 | 3550 | 3580 | 3580 | 3550 | 4536 |
| 563 | 20230904 | 103300 | 516439875 | 3580 | 3595 | 3595 | 3580 | 1316 |
| 564 | 20230904 | 103200 | 511717695 | 3595 | 3590 | 3595 | 3585 | 90 |
| 565 | 20230904 | 103100 | 511394605 | 3590 | 3580 | 3590 | 3580 | 201 |
| 566 | 20230904 | 103000 | 510673025 | 3590 | 3590 | 3590 | 3580 | 521 |
| 567 | 20230904 | 102900 | 508805425 | 3585 | 3580 | 3585 | 3575 | 114 |
| 568 | 20230904 | 102800 | 508396770 | 3575 | 3590 | 3595 | 3570 | 1737 |
| 569 | 20230904 | 102700 | 502183830 | 3605 | 3595 | 3605 | 3580 | 2682 |
| 570 | 20230904 | 102600 | 492568150 | 3595 | 3610 | 3620 | 3585 | 1403 |
| 571 | 20230904 | 102500 | 487520030 | 3620 | 3625 | 3630 | 3615 | 3820 |
| 572 | 20230904 | 102400 | 473704525 | 3620 | 3635 | 3640 | 3620 | 5306 |
| 573 | 20230904 | 102300 | 454413675 | 3635 | 3600 | 3635 | 3600 | 8409 |
| 574 | 20230904 | 102200 | 423947030 | 3600 | 3595 | 3600 | 3595 | 156 |
| 575 | 20230904 | 102100 | 423386205 | 3600 | 3595 | 3600 | 3590 | 591 |
| 576 | 20230904 | 102000 | 421260005 | 3595 | 3585 | 3595 | 3585 | 111 |
| 577 | 20230904 | 101900 | 420860970 | 3595 | 3585 | 3595 | 3585 | 613 |
| 578 | 20230904 | 101800 | 418657245 | 3585 | 3580 | 3595 | 3580 | 374 |
| 579 | 20230904 | 101700 | 417313155 | 3590 | 3580 | 3590 | 3580 | 1810 |
| 580 | 20230904 | 101600 | 410824930 | 3580 | 3580 | 3585 | 3580 | 286 |
| 581 | 20230904 | 101500 | 409800950 | 3590 | 3585 | 3590 | 3580 | 2970 |
| 582 | 20230904 | 101400 | 399155285 | 3585 | 3580 | 3585 | 3580 | 134 |
| 583 | 20230904 | 101300 | 398675005 | 3580 | 3575 | 3585 | 3575 | 560 |
| 584 | 20230904 | 101200 | 396670115 | 3580 | 3595 | 3595 | 3580 | 1550 |
| 585 | 20230904 | 101100 | 391109600 | 3595 | 3610 | 3610 | 3595 | 5197 |
| 586 | 20230904 | 101000 | 372379900 | 3610 | 3615 | 3620 | 3605 | 1880 |
| 587 | 20230904 | 100900 | 365589120 | 3615 | 3615 | 3620 | 3615 | 430 |
| 588 | 20230904 | 100800 | 364034570 | 3615 | 3630 | 3635 | 3610 | 5328 |
| 589 | 20230904 | 100700 | 344749765 | 3630 | 3615 | 3635 | 3615 | 7463 |
| 590 | 20230904 | 100600 | 317693620 | 3620 | 3595 | 3620 | 3590 | 7874 |
| 591 | 20230904 | 100500 | 289314050 | 3595 | 3580 | 3605 | 3575 | 10160 |
| 592 | 20230904 | 100400 | 252795815 | 3580 | 3560 | 3585 | 3550 | 3469 |
| 593 | 20230904 | 100300 | 240411755 | 3560 | 3545 | 3560 | 3545 | 2370 |
| 594 | 20230904 | 100200 | 231982990 | 3535 | 3545 | 3545 | 3535 | 30 |
| 595 | 20230904 | 100100 | 231876840 | 3545 | 3545 | 3545 | 3545 | 20 |
| 596 | 20230904 | 100000 | 231805940 | 3530 | 3545 | 3545 | 3530 | 492 |
| 597 | 20230904 | 095900 | 230067005 | 3530 | 3530 | 3530 | 3530 | 1 |
| 598 | 20230904 | 095800 | 230063475 | 3530 | 3550 | 3550 | 3530 | 1202 |
| 599 | 20230904 | 095700 | 225820395 | 3550 | 3555 | 3560 | 3530 | 1155 |
| 600 | 20230904 | 095600 | 221715885 | 3555 | 3545 | 3555 | 3540 | 78 |
| 601 | 20230904 | 095500 | 221438980 | 3555 | 3555 | 3555 | 3555 | 679 |
| 602 | 20230904 | 095400 | 219025135 | 3555 | 3550 | 3555 | 3550 | 283 |
| 603 | 20230904 | 095300 | 218020100 | 3550 | 3545 | 3550 | 3545 | 855 |
| 604 | 20230904 | 095200 | 214988255 | 3520 | 3550 | 3550 | 3520 | 3563 |
| 605 | 20230904 | 095100 | 202440425 | 3550 | 3535 | 3550 | 3530 | 1223 |
| 606 | 20230904 | 095000 | 198119705 | 3530 | 3535 | 3550 | 3530 | 2026 |
| 607 | 20230904 | 094900 | 190957425 | 3535 | 3535 | 3535 | 3535 | 1 |
| 608 | 20230904 | 094800 | 190953890 | 3545 | 3540 | 3545 | 3535 | 116 |
| 609 | 20230904 | 094700 | 190543250 | 3540 | 3540 | 3540 | 3540 | 42 |
| 610 | 20230904 | 094600 | 190394570 | 3540 | 3535 | 3550 | 3535 | 155 |
| 611 | 20230904 | 094500 | 189846550 | 3535 | 3555 | 3555 | 3535 | 271 |
| 612 | 20230904 | 094400 | 188887895 | 3555 | 3545 | 3555 | 3545 | 4 |
| 613 | 20230904 | 094300 | 188873695 | 3530 | 3560 | 3560 | 3530 | 3733 |
| 614 | 20230904 | 094200 | 175608890 | 3565 | 3560 | 3565 | 3560 | 2568 |
| 615 | 20230904 | 094100 | 166460705 | 3555 | 3555 | 3555 | 3555 | 844 |
| 616 | 20230904 | 094000 | 163460285 | 3555 | 3535 | 3555 | 3530 | 8191 |
| 617 | 20230904 | 093900 | 134424340 | 3530 | 3530 | 3530 | 3530 | 1 |
| 618 | 20230904 | 093800 | 134420810 | 3535 | 3525 | 3535 | 3510 | 963 |
| 619 | 20230904 | 093700 | 131023885 | 3505 | 3530 | 3530 | 3505 | 3316 |
| 620 | 20230904 | 093600 | 119381710 | 3525 | 3510 | 3525 | 3510 | 266 |
| 621 | 20230904 | 093500 | 118444075 | 3520 | 3520 | 3520 | 3520 | 164 |
| 622 | 20230904 | 093400 | 117866795 | 3515 | 3515 | 3515 | 3515 | 5019 |
| 623 | 20230904 | 093300 | 100225010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 624 | 20230904 | 093200 | 100221495 | 3500 | 3510 | 3510 | 3500 | 430 |
| 625 | 20230904 | 093100 | 98716405 | 3510 | 3510 | 3510 | 3510 | 18 |
| 626 | 20230904 | 093000 | 98653225 | 3500 | 3500 | 3500 | 3495 | 2271 |
| 627 | 20230904 | 092900 | 90704730 | 3500 | 3505 | 3505 | 3500 | 2131 |
| 628 | 20230904 | 092800 | 83241575 | 3505 | 3510 | 3510 | 3505 | 787 |
| 629 | 20230904 | 092700 | 80481710 | 3510 | 3515 | 3515 | 3510 | 52 |
| 630 | 20230904 | 092600 | 80299185 | 3515 | 3505 | 3515 | 3505 | 76 |
| 631 | 20230904 | 092500 | 80032055 | 3515 | 3510 | 3515 | 3500 | 1295 |
| 632 | 20230904 | 092400 | 75484125 | 3500 | 3500 | 3500 | 3500 | 78 |
| 633 | 20230904 | 092300 | 75211125 | 3505 | 3505 | 3505 | 3505 | 3 |
| 634 | 20230904 | 092200 | 75200610 | 3510 | 3510 | 3510 | 3510 | 18 |
| 635 | 20230904 | 092100 | 75137430 | 3515 | 3515 | 3515 | 3515 | 2 |
| 636 | 20230904 | 092000 | 75130400 | 3490 | 3510 | 3520 | 3490 | 2542 |
| 637 | 20230904 | 091900 | 66238755 | 3500 | 3500 | 3505 | 3500 | 1135 |
| 638 | 20230904 | 091800 | 62263750 | 3510 | 3515 | 3515 | 3500 | 13 |
| 639 | 20230904 | 091700 | 62218075 | 3490 | 3490 | 3490 | 3490 | 3 |
| 640 | 20230904 | 091600 | 62207605 | 3495 | 3495 | 3495 | 3495 | 585 |
| 641 | 20230904 | 091500 | 60163030 | 3495 | 3505 | 3505 | 3495 | 150 |
| 642 | 20230904 | 091400 | 59638675 | 3505 | 3495 | 3505 | 3495 | 482 |
| 643 | 20230904 | 091300 | 57951880 | 3495 | 3495 | 3495 | 3495 | 198 |
| 644 | 20230904 | 091200 | 57259870 | 3495 | 3515 | 3515 | 3495 | 845 |
| 645 | 20230904 | 091100 | 54301060 | 3515 | 3515 | 3515 | 3515 | 235 |
| 646 | 20230904 | 091000 | 53475035 | 3515 | 3520 | 3550 | 3515 | 1580 |
| 647 | 20230904 | 090900 | 47888560 | 3520 | 3520 | 3525 | 3520 | 58 |
| 648 | 20230904 | 090800 | 47684210 | 3520 | 3505 | 3520 | 3505 | 532 |
| 649 | 20230904 | 090700 | 45819395 | 3500 | 3495 | 3500 | 3495 | 1057 |
| 650 | 20230904 | 090600 | 42121175 | 3485 | 3495 | 3495 | 3485 | 1375 |
| 651 | 20230904 | 090500 | 37317000 | 3500 | 3480 | 3500 | 3480 | 308 |
| 652 | 20230904 | 090400 | 36243620 | 3480 | 3475 | 3480 | 3475 | 927 |
| 653 | 20230904 | 090300 | 33020630 | 3475 | 3475 | 3475 | 3475 | 866 |
| 654 | 20230904 | 090200 | 30011280 | 3480 | 3485 | 3485 | 3480 | 819 |
| 655 | 20230904 | 090100 | 27157820 | 3490 | 3495 | 3515 | 3490 | 5077 |
| 656 | 20230904 | 090000 | 9381690 | 3495 | 3505 | 3505 | 3495 | 2677 |