36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 201300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 3 | 20230904 | 201200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20230904 | 201100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20230904 | 201000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20230904 | 200900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20230904 | 200800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20230904 | 200700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20230904 | 200600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20230904 | 200500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20230904 | 200400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20230904 | 200300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20230904 | 200200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20230904 | 200100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20230904 | 200000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20230904 | 195900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20230904 | 195800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20230904 | 195700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20230904 | 195600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20230904 | 195500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20230904 | 195400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20230904 | 195300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20230904 | 195200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20230904 | 195100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20230904 | 195000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20230904 | 194900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20230904 | 194800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20230904 | 194700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20230904 | 194600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20230904 | 194500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20230904 | 194400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20230904 | 194300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 33 | 20230904 | 194200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20230904 | 194100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20230904 | 194000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20230904 | 193900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20230904 | 193800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20230904 | 193700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20230904 | 193600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20230904 | 193500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20230904 | 193400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20230904 | 193300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20230904 | 193200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20230904 | 193100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20230904 | 193000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20230904 | 192900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20230904 | 192800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20230904 | 192700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20230904 | 192600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20230904 | 192500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20230904 | 192400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20230904 | 192300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20230904 | 192200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20230904 | 192100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20230904 | 192000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20230904 | 191900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20230904 | 191800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20230904 | 191700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20230904 | 191600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20230904 | 191500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20230904 | 191400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20230904 | 191300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 63 | 20230904 | 191200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20230904 | 191100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20230904 | 191000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20230904 | 190900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20230904 | 190800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20230904 | 190700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20230904 | 190600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20230904 | 190500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20230904 | 190400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20230904 | 190300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20230904 | 190200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20230904 | 190100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20230904 | 190000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20230904 | 185900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20230904 | 185800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20230904 | 185700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20230904 | 185600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20230904 | 185500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20230904 | 185400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20230904 | 185300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20230904 | 185200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20230904 | 185100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20230904 | 185000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20230904 | 184900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20230904 | 184800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20230904 | 184700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20230904 | 184600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20230904 | 184500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20230904 | 184400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20230904 | 184300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 93 | 20230904 | 184200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20230904 | 184100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20230904 | 184000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20230904 | 183900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20230904 | 183800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20230904 | 183700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20230904 | 183600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20230904 | 183500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20230904 | 183400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20230904 | 183300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20230904 | 183200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20230904 | 183100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20230904 | 183000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20230904 | 182900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20230904 | 182800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20230904 | 182700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20230904 | 182600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20230904 | 182500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20230904 | 182400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20230904 | 182300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20230904 | 182200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20230904 | 182100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20230904 | 182000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20230904 | 181900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20230904 | 181800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20230904 | 181700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20230904 | 181600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20230904 | 181500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20230904 | 181400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20230904 | 181300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 123 | 20230904 | 181200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20230904 | 181100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20230904 | 181000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20230904 | 180900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20230904 | 180800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20230904 | 180700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20230904 | 180600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20230904 | 180500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20230904 | 180400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20230904 | 180300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20230904 | 180200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20230904 | 180100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20230904 | 180000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20230904 | 175900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20230904 | 175800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20230904 | 175700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20230904 | 175600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20230904 | 175500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20230904 | 175400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20230904 | 175300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20230904 | 175200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20230904 | 175100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20230904 | 175000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20230904 | 174900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20230904 | 174800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20230904 | 174700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20230904 | 174600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20230904 | 174500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20230904 | 174400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20230904 | 174300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 153 | 20230904 | 174200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20230904 | 174100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20230904 | 174000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20230904 | 173900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20230904 | 173800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20230904 | 173700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20230904 | 173600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20230904 | 173500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20230904 | 173400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20230904 | 173300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20230904 | 173200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20230904 | 173100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20230904 | 173000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20230904 | 172900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20230904 | 172800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20230904 | 172700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20230904 | 172600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20230904 | 172500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20230904 | 172400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20230904 | 172300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20230904 | 172200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20230904 | 172100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20230904 | 172000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20230904 | 171900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20230904 | 171800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20230904 | 171700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20230904 | 171600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20230904 | 171500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20230904 | 171400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20230904 | 171300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 183 | 20230904 | 171200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20230904 | 171100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20230904 | 171000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20230904 | 170900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20230904 | 170800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20230904 | 170700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20230904 | 170600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20230904 | 170500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20230904 | 170400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20230904 | 170300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20230904 | 170200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20230904 | 170100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20230904 | 170000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20230904 | 165900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20230904 | 165800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20230904 | 165700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20230904 | 165600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20230904 | 165500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20230904 | 165400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20230904 | 165300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20230904 | 165200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20230904 | 165100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20230904 | 165000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20230904 | 164900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20230904 | 164800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20230904 | 164700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20230904 | 164600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20230904 | 164500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20230904 | 164400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20230904 | 164300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 213 | 20230904 | 164200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230904 | 164100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20230904 | 164000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20230904 | 163900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20230904 | 163800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20230904 | 163700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20230904 | 163600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20230904 | 163500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20230904 | 163400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20230904 | 163300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20230904 | 163200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20230904 | 163100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20230904 | 163000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20230904 | 162900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20230904 | 162800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20230904 | 162700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20230904 | 162600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20230904 | 162500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20230904 | 162400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20230904 | 162300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20230904 | 162200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20230904 | 162100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20230904 | 162000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20230904 | 161900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20230904 | 161800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20230904 | 161700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20230904 | 161600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20230904 | 161500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20230904 | 161400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20230904 | 161300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 243 | 20230904 | 161200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20230904 | 161100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20230904 | 161000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20230904 | 160900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20230904 | 160800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20230904 | 160700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20230904 | 160600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20230904 | 160500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20230904 | 160400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20230904 | 160300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20230904 | 160200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20230904 | 160100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 255 | 20230904 | 160000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 256 | 20230904 | 155900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 257 | 20230904 | 155800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 258 | 20230904 | 155700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 259 | 20230904 | 155600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 260 | 20230904 | 155500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 261 | 20230904 | 155400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 262 | 20230904 | 155300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 263 | 20230904 | 155200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 264 | 20230904 | 155100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 265 | 20230904 | 155000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 266 | 20230904 | 154900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 267 | 20230904 | 154800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 268 | 20230904 | 154700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 269 | 20230904 | 154600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 270 | 20230904 | 154500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 271 | 20230904 | 154400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 272 | 20230904 | 154300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 273 | 20230904 | 154200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 274 | 20230904 | 154100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 275 | 20230904 | 154000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 276 | 20230904 | 153900 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 277 | 20230904 | 153800 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 278 | 20230904 | 153700 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 279 | 20230904 | 153600 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 280 | 20230904 | 153500 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 281 | 20230904 | 153400 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 282 | 20230904 | 153300 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 283 | 20230904 | 153200 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 284 | 20230904 | 153100 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 0 |
| 285 | 20230904 | 153000 | 14553270500 | 41350 | 41350 | 41350 | 41350 | 4023 |
| 286 | 20230904 | 152900 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 287 | 20230904 | 152800 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 288 | 20230904 | 152700 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 289 | 20230904 | 152600 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 290 | 20230904 | 152500 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 291 | 20230904 | 152400 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 292 | 20230904 | 152300 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 293 | 20230904 | 152200 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 294 | 20230904 | 152100 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 295 | 20230904 | 152000 | 14386919450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 296 | 20230904 | 151900 | 14386919450 | 41350 | 40900 | 41350 | 40900 | 1554 |
| 297 | 20230904 | 151800 | 14323221350 | 40900 | 40900 | 40950 | 40900 | 503 |
| 298 | 20230904 | 151700 | 14302628900 | 40950 | 40950 | 41000 | 40900 | 1377 |
| 299 | 20230904 | 151600 | 14246257950 | 40950 | 41000 | 41000 | 40950 | 215 |
| 300 | 20230904 | 151500 | 14237453150 | 40950 | 40950 | 41000 | 40950 | 143 |
| 301 | 20230904 | 151400 | 14231597250 | 40950 | 40950 | 41000 | 40950 | 284 |
| 302 | 20230904 | 151300 | 14219965700 | 40950 | 41050 | 41050 | 40950 | 729 |
| 303 | 20230904 | 151200 | 14190072200 | 41050 | 41100 | 41150 | 41050 | 624 |
| 304 | 20230904 | 151100 | 14164442550 | 41150 | 41150 | 41150 | 41150 | 199 |
| 305 | 20230904 | 151000 | 14156253700 | 41150 | 41200 | 41250 | 41150 | 390 |
| 306 | 20230904 | 150900 | 14140190200 | 41250 | 41250 | 41250 | 41200 | 161 |
| 307 | 20230904 | 150800 | 14133556500 | 41200 | 41350 | 41350 | 41200 | 1738 |
| 308 | 20230904 | 150700 | 14061899600 | 41350 | 41350 | 41350 | 41350 | 221 |
| 309 | 20230904 | 150600 | 14052761250 | 41300 | 41350 | 41350 | 41300 | 294 |
| 310 | 20230904 | 150500 | 14040614950 | 41300 | 41300 | 41350 | 41300 | 850 |
| 311 | 20230904 | 150400 | 14005501150 | 41250 | 41250 | 41300 | 41250 | 393 |
| 312 | 20230904 | 150300 | 13989274100 | 41250 | 41150 | 41250 | 41150 | 364 |
| 313 | 20230904 | 150200 | 13974273300 | 41150 | 41200 | 41200 | 41150 | 120 |
| 314 | 20230904 | 150100 | 13969331900 | 41250 | 41300 | 41300 | 41200 | 218 |
| 315 | 20230904 | 150000 | 13960342850 | 41300 | 41250 | 41300 | 41200 | 575 |
| 316 | 20230904 | 145900 | 13936630500 | 41200 | 41200 | 41200 | 41150 | 338 |
| 317 | 20230904 | 145800 | 13922717400 | 41150 | 41200 | 41250 | 41150 | 404 |
| 318 | 20230904 | 145700 | 13906070500 | 41250 | 41200 | 41250 | 41200 | 176 |
| 319 | 20230904 | 145600 | 13898812000 | 41250 | 41200 | 41250 | 41200 | 84 |
| 320 | 20230904 | 145500 | 13895350700 | 41200 | 41250 | 41250 | 41200 | 313 |
| 321 | 20230904 | 145400 | 13882445400 | 41300 | 41250 | 41300 | 41200 | 410 |
| 322 | 20230904 | 145300 | 13865520550 | 41250 | 41250 | 41250 | 41250 | 435 |
| 323 | 20230904 | 145200 | 13847576800 | 41250 | 41200 | 41250 | 41200 | 336 |
| 324 | 20230904 | 145100 | 13833721850 | 41250 | 41250 | 41350 | 41200 | 743 |
| 325 | 20230904 | 145000 | 13803069000 | 41300 | 41300 | 41400 | 41300 | 624 |
| 326 | 20230904 | 144900 | 13777274050 | 41300 | 41250 | 41300 | 41200 | 296 |
| 327 | 20230904 | 144800 | 13765055000 | 41250 | 41300 | 41300 | 41250 | 309 |
| 328 | 20230904 | 144700 | 13752299150 | 41300 | 41250 | 41300 | 41250 | 233 |
| 329 | 20230904 | 144600 | 13742683750 | 41200 | 41300 | 41350 | 41200 | 785 |
| 330 | 20230904 | 144500 | 13710288300 | 41300 | 41300 | 41300 | 41200 | 460 |
| 331 | 20230904 | 144400 | 13691298400 | 41200 | 41200 | 41200 | 41200 | 269 |
| 332 | 20230904 | 144300 | 13680215600 | 41200 | 41200 | 41200 | 41200 | 222 |
| 333 | 20230904 | 144200 | 13671069200 | 41200 | 41250 | 41250 | 41150 | 493 |
| 334 | 20230904 | 144100 | 13650758000 | 41300 | 41300 | 41350 | 41300 | 1008 |
| 335 | 20230904 | 144000 | 13609124400 | 41200 | 41150 | 41200 | 41150 | 1289 |
| 336 | 20230904 | 143900 | 13556030450 | 41150 | 41150 | 41150 | 41100 | 127 |
| 337 | 20230904 | 143800 | 13550804450 | 41100 | 41000 | 41100 | 41000 | 475 |
| 338 | 20230904 | 143700 | 13531303800 | 41000 | 41000 | 41000 | 41000 | 78 |
| 339 | 20230904 | 143600 | 13528105800 | 41000 | 40950 | 41000 | 40950 | 388 |
| 340 | 20230904 | 143500 | 13512214400 | 40950 | 41000 | 41050 | 40950 | 879 |
| 341 | 20230904 | 143400 | 13476206200 | 41000 | 40950 | 41050 | 40950 | 1193 |
| 342 | 20230904 | 143300 | 13427262200 | 40950 | 40950 | 40950 | 40900 | 757 |
| 343 | 20230904 | 143200 | 13396297250 | 41000 | 41000 | 41000 | 41000 | 1195 |
| 344 | 20230904 | 143100 | 13347302250 | 41000 | 41000 | 41000 | 40950 | 622 |
| 345 | 20230904 | 143000 | 13321805350 | 40950 | 41050 | 41050 | 40950 | 532 |
| 346 | 20230904 | 142900 | 13299992250 | 41050 | 41050 | 41050 | 41000 | 567 |
| 347 | 20230904 | 142800 | 13276731900 | 41100 | 41150 | 41150 | 41050 | 1123 |
| 348 | 20230904 | 142700 | 13230591350 | 41150 | 41150 | 41150 | 41150 | 137 |
| 349 | 20230904 | 142600 | 13224953800 | 41150 | 41150 | 41150 | 41100 | 262 |
| 350 | 20230904 | 142500 | 13214180100 | 41150 | 41150 | 41200 | 41150 | 661 |
| 351 | 20230904 | 142400 | 13186976350 | 41150 | 41150 | 41150 | 41100 | 271 |
| 352 | 20230904 | 142300 | 13175827350 | 41100 | 41150 | 41150 | 41100 | 211 |
| 353 | 20230904 | 142200 | 13167151900 | 41150 | 41050 | 41150 | 41050 | 125 |
| 354 | 20230904 | 142100 | 13162010050 | 41100 | 41100 | 41100 | 41050 | 771 |
| 355 | 20230904 | 142000 | 13130323650 | 41100 | 41100 | 41200 | 41100 | 426 |
| 356 | 20230904 | 141900 | 13112814950 | 41050 | 41050 | 41050 | 41050 | 155 |
| 357 | 20230904 | 141800 | 13106452200 | 41050 | 41200 | 41200 | 41000 | 1740 |
| 358 | 20230904 | 141700 | 13035005950 | 41200 | 41250 | 41300 | 41150 | 1034 |
| 359 | 20230904 | 141600 | 12992415450 | 41200 | 41250 | 41250 | 41200 | 274 |
| 360 | 20230904 | 141500 | 12981124100 | 41250 | 41200 | 41250 | 41200 | 269 |
| 361 | 20230904 | 141400 | 12970030550 | 41200 | 41250 | 41250 | 41150 | 366 |
| 362 | 20230904 | 141300 | 12954951300 | 41250 | 41250 | 41250 | 41250 | 210 |
| 363 | 20230904 | 141200 | 12946288800 | 41250 | 41300 | 41300 | 41200 | 289 |
| 364 | 20230904 | 141100 | 12934367800 | 41300 | 41150 | 41300 | 41100 | 168 |
| 365 | 20230904 | 141000 | 12927453000 | 41100 | 41100 | 41150 | 41050 | 238 |
| 366 | 20230904 | 140900 | 12917676350 | 41100 | 41200 | 41200 | 41100 | 496 |
| 367 | 20230904 | 140800 | 12897260800 | 41200 | 41200 | 41200 | 41150 | 191 |
| 368 | 20230904 | 140700 | 12889391650 | 41200 | 41150 | 41200 | 41050 | 892 |
| 369 | 20230904 | 140600 | 12852687650 | 41150 | 41100 | 41150 | 41100 | 112 |
| 370 | 20230904 | 140500 | 12848079450 | 41100 | 41300 | 41400 | 41100 | 785 |
| 371 | 20230904 | 140400 | 12815751550 | 41300 | 41150 | 41300 | 41100 | 817 |
| 372 | 20230904 | 140300 | 12782128750 | 41100 | 41250 | 41250 | 41100 | 2497 |
| 373 | 20230904 | 140200 | 12679345000 | 41300 | 41400 | 41400 | 41250 | 1137 |
| 374 | 20230904 | 140100 | 12632341450 | 41400 | 41500 | 41500 | 41400 | 365 |
| 375 | 20230904 | 140000 | 12617215950 | 41500 | 41600 | 41600 | 41500 | 423 |
| 376 | 20230904 | 135900 | 12599648050 | 41550 | 41550 | 41600 | 41550 | 131 |
| 377 | 20230904 | 135800 | 12594201900 | 41550 | 41550 | 41600 | 41550 | 744 |
| 378 | 20230904 | 135700 | 12563286200 | 41550 | 41500 | 41550 | 41500 | 1041 |
| 379 | 20230904 | 135600 | 12520059400 | 41550 | 41500 | 41550 | 41500 | 608 |
| 380 | 20230904 | 135500 | 12494819350 | 41550 | 41500 | 41550 | 41500 | 478 |
| 381 | 20230904 | 135400 | 12474977450 | 41500 | 41500 | 41550 | 41450 | 1195 |
| 382 | 20230904 | 135300 | 12425379550 | 41500 | 41450 | 41500 | 41450 | 279 |
| 383 | 20230904 | 135200 | 12413814350 | 41450 | 41450 | 41450 | 41400 | 257 |
| 384 | 20230904 | 135100 | 12403169800 | 41450 | 41700 | 41750 | 41450 | 2332 |
| 385 | 20230904 | 135000 | 12306129650 | 41750 | 41850 | 41900 | 41750 | 2954 |
| 386 | 20230904 | 134900 | 12182508600 | 41900 | 41850 | 41900 | 41800 | 3048 |
| 387 | 20230904 | 134800 | 12054931350 | 41850 | 41800 | 41850 | 41700 | 2041 |
| 388 | 20230904 | 134700 | 11969594550 | 41800 | 41650 | 41800 | 41650 | 3699 |
| 389 | 20230904 | 134600 | 11815325900 | 41700 | 41600 | 41700 | 41600 | 1186 |
| 390 | 20230904 | 134500 | 11765917250 | 41600 | 41550 | 41600 | 41550 | 2520 |
| 391 | 20230904 | 134400 | 11661099200 | 41550 | 41550 | 41550 | 41500 | 162 |
| 392 | 20230904 | 134300 | 11654368300 | 41550 | 41500 | 41550 | 41500 | 171 |
| 393 | 20230904 | 134200 | 11647269150 | 41500 | 41500 | 41500 | 41450 | 874 |
| 394 | 20230904 | 134100 | 11610999200 | 41500 | 41550 | 41550 | 41450 | 2575 |
| 395 | 20230904 | 134000 | 11504147200 | 41550 | 41500 | 41550 | 41500 | 2217 |
| 396 | 20230904 | 133900 | 11412073500 | 41500 | 41500 | 41500 | 41450 | 1176 |
| 397 | 20230904 | 133800 | 11363286100 | 41450 | 41450 | 41500 | 41450 | 450 |
| 398 | 20230904 | 133700 | 11344623600 | 41500 | 41450 | 41500 | 41400 | 1839 |
| 399 | 20230904 | 133600 | 11268355200 | 41450 | 41350 | 41450 | 41350 | 1342 |
| 400 | 20230904 | 133500 | 11212785150 | 41350 | 41300 | 41350 | 41300 | 1381 |
| 401 | 20230904 | 133400 | 11155716750 | 41300 | 41250 | 41350 | 41250 | 1869 |
| 402 | 20230904 | 133300 | 11078489700 | 41250 | 41250 | 41250 | 41200 | 49 |
| 403 | 20230904 | 133200 | 11076468850 | 41250 | 41300 | 41300 | 41250 | 406 |
| 404 | 20230904 | 133100 | 11059717200 | 41250 | 41200 | 41300 | 41200 | 1179 |
| 405 | 20230904 | 133000 | 11011069800 | 41150 | 41100 | 41150 | 41100 | 1965 |
| 406 | 20230904 | 132900 | 10930270550 | 41100 | 40950 | 41100 | 40950 | 594 |
| 407 | 20230904 | 132800 | 10905885600 | 40900 | 40950 | 40950 | 40900 | 912 |
| 408 | 20230904 | 132700 | 10868543950 | 40950 | 41000 | 41000 | 40900 | 508 |
| 409 | 20230904 | 132600 | 10847740950 | 41000 | 40950 | 41000 | 40950 | 2330 |
| 410 | 20230904 | 132500 | 10752211850 | 40950 | 41000 | 41000 | 40950 | 112 |
| 411 | 20230904 | 132400 | 10747624850 | 41000 | 40950 | 41000 | 40900 | 410 |
| 412 | 20230904 | 132300 | 10730833500 | 40950 | 40950 | 40950 | 40950 | 606 |
| 413 | 20230904 | 132200 | 10706017800 | 40950 | 40950 | 40950 | 40950 | 83 |
| 414 | 20230904 | 132100 | 10702618950 | 40950 | 40950 | 40950 | 40900 | 566 |
| 415 | 20230904 | 132000 | 10679442250 | 40950 | 41000 | 41000 | 40950 | 537 |
| 416 | 20230904 | 131900 | 10657447950 | 40950 | 40950 | 41000 | 40950 | 734 |
| 417 | 20230904 | 131800 | 10627389650 | 40950 | 40900 | 40950 | 40900 | 646 |
| 418 | 20230904 | 131700 | 10600962450 | 40900 | 40950 | 40950 | 40900 | 129 |
| 419 | 20230904 | 131600 | 10595680400 | 40950 | 40950 | 40950 | 40950 | 20 |
| 420 | 20230904 | 131500 | 10594861400 | 40950 | 40900 | 40950 | 40900 | 166 |
| 421 | 20230904 | 131400 | 10588064400 | 40900 | 40900 | 40900 | 40850 | 300 |
| 422 | 20230904 | 131300 | 10575795150 | 40900 | 40850 | 40900 | 40850 | 57 |
| 423 | 20230904 | 131200 | 10573464050 | 40850 | 40800 | 40850 | 40800 | 105 |
| 424 | 20230904 | 131100 | 10569175450 | 40850 | 40800 | 40850 | 40800 | 128 |
| 425 | 20230904 | 131000 | 10563953000 | 40850 | 40900 | 41000 | 40850 | 427 |
| 426 | 20230904 | 130900 | 10546496350 | 40850 | 40800 | 40850 | 40800 | 530 |
| 427 | 20230904 | 130800 | 10524848850 | 40800 | 40800 | 40800 | 40750 | 1466 |
| 428 | 20230904 | 130700 | 10465092350 | 40850 | 40800 | 40850 | 40800 | 127 |
| 429 | 20230904 | 130600 | 10459908600 | 40800 | 40900 | 40950 | 40800 | 1651 |
| 430 | 20230904 | 130500 | 10392483350 | 40900 | 40950 | 41000 | 40900 | 443 |
| 431 | 20230904 | 130400 | 10374355150 | 40950 | 40950 | 41000 | 40950 | 497 |
| 432 | 20230904 | 130300 | 10354000500 | 41000 | 40950 | 41000 | 40900 | 305 |
| 433 | 20230904 | 130200 | 10341507700 | 40900 | 40950 | 40950 | 40900 | 1038 |
| 434 | 20230904 | 130100 | 10299010650 | 40950 | 41050 | 41050 | 40950 | 906 |
| 435 | 20230904 | 130000 | 10261860950 | 41000 | 41100 | 41100 | 41000 | 363 |
| 436 | 20230904 | 125900 | 10246962550 | 41050 | 41050 | 41050 | 41000 | 598 |
| 437 | 20230904 | 125800 | 10222433700 | 41050 | 41050 | 41050 | 41000 | 933 |
| 438 | 20230904 | 125700 | 10184159050 | 41050 | 41000 | 41050 | 40950 | 801 |
| 439 | 20230904 | 125600 | 10151307900 | 41050 | 41050 | 41050 | 41050 | 134 |
| 440 | 20230904 | 125500 | 10145807200 | 41100 | 41100 | 41100 | 41050 | 101 |
| 441 | 20230904 | 125400 | 10141656350 | 41100 | 41000 | 41100 | 41000 | 302 |
| 442 | 20230904 | 125300 | 10129256350 | 40950 | 41000 | 41000 | 40900 | 305 |
| 443 | 20230904 | 125200 | 10116757700 | 41050 | 41100 | 41100 | 41050 | 434 |
| 444 | 20230904 | 125100 | 10098925150 | 41100 | 40950 | 41100 | 40950 | 230 |
| 445 | 20230904 | 125000 | 10089483900 | 41000 | 40950 | 41000 | 40950 | 42 |
| 446 | 20230904 | 124900 | 10087763150 | 40900 | 40950 | 41050 | 40900 | 400 |
| 447 | 20230904 | 124800 | 10071358800 | 40950 | 41050 | 41050 | 40950 | 504 |
| 448 | 20230904 | 124700 | 10050711250 | 41000 | 41050 | 41050 | 41000 | 263 |
| 449 | 20230904 | 124600 | 10039926600 | 41100 | 41050 | 41100 | 41050 | 668 |
| 450 | 20230904 | 124500 | 10012478050 | 41050 | 41100 | 41100 | 41000 | 389 |
| 451 | 20230904 | 124400 | 9996518000 | 41050 | 41000 | 41050 | 41000 | 225 |
| 452 | 20230904 | 124300 | 9987285800 | 41000 | 41000 | 41000 | 41000 | 8 |
| 453 | 20230904 | 124200 | 9986957800 | 41000 | 40950 | 41000 | 40950 | 212 |
| 454 | 20230904 | 124100 | 9978267600 | 40950 | 40900 | 40950 | 40900 | 192 |
| 455 | 20230904 | 124000 | 9970413900 | 40900 | 40900 | 40950 | 40900 | 448 |
| 456 | 20230904 | 123900 | 9952079600 | 40900 | 40800 | 40900 | 40800 | 687 |
| 457 | 20230904 | 123800 | 9924027800 | 40850 | 40900 | 40900 | 40850 | 14 |
| 458 | 20230904 | 123700 | 9923455750 | 40950 | 40950 | 40950 | 40900 | 578 |
| 459 | 20230904 | 123600 | 9899796450 | 40950 | 40850 | 40950 | 40850 | 149 |
| 460 | 20230904 | 123500 | 9893706300 | 40850 | 40850 | 40850 | 40850 | 113 |
| 461 | 20230904 | 123400 | 9889090250 | 40800 | 40800 | 40850 | 40800 | 98 |
| 462 | 20230904 | 123300 | 9885091250 | 40850 | 40800 | 40850 | 40800 | 84 |
| 463 | 20230904 | 123200 | 9881660350 | 40800 | 40800 | 40800 | 40750 | 224 |
| 464 | 20230904 | 123100 | 9872522650 | 40800 | 40850 | 40850 | 40750 | 493 |
| 465 | 20230904 | 123000 | 9852410600 | 40850 | 40850 | 40850 | 40800 | 333 |
| 466 | 20230904 | 122900 | 9838809100 | 40850 | 40800 | 40850 | 40750 | 1101 |
| 467 | 20230904 | 122800 | 9793914800 | 40800 | 40950 | 40950 | 40800 | 298 |
| 468 | 20230904 | 122700 | 9781727300 | 40950 | 41000 | 41150 | 40900 | 1490 |
| 469 | 20230904 | 122600 | 9720691150 | 41000 | 41150 | 41150 | 41000 | 910 |
| 470 | 20230904 | 122500 | 9683344400 | 41150 | 41150 | 41200 | 41100 | 592 |
| 471 | 20230904 | 122400 | 9658969050 | 41200 | 41250 | 41250 | 41200 | 427 |
| 472 | 20230904 | 122300 | 9641358100 | 41200 | 41250 | 41250 | 41200 | 1567 |
| 473 | 20230904 | 122200 | 9576758000 | 41250 | 41250 | 41300 | 41200 | 1715 |
| 474 | 20230904 | 122100 | 9505954650 | 41250 | 41200 | 41300 | 41200 | 745 |
| 475 | 20230904 | 122000 | 9475252650 | 41150 | 41150 | 41150 | 41100 | 360 |
| 476 | 20230904 | 121900 | 9460438900 | 41150 | 41150 | 41150 | 41100 | 934 |
| 477 | 20230904 | 121800 | 9422025850 | 41150 | 41100 | 41150 | 41100 | 976 |
| 478 | 20230904 | 121700 | 9381903750 | 41100 | 40950 | 41100 | 40950 | 1020 |
| 479 | 20230904 | 121600 | 9340085550 | 40950 | 40900 | 40950 | 40900 | 2275 |
| 480 | 20230904 | 121500 | 9246940650 | 40900 | 40850 | 40900 | 40800 | 171 |
| 481 | 20230904 | 121400 | 9239947500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 482 | 20230904 | 121300 | 9239947500 | 40850 | 40850 | 40850 | 40650 | 1160 |
| 483 | 20230904 | 121200 | 9192653450 | 40850 | 40850 | 40850 | 40800 | 448 |
| 484 | 20230904 | 121100 | 9174355950 | 40850 | 40800 | 40850 | 40800 | 96 |
| 485 | 20230904 | 121000 | 9170434850 | 40800 | 40850 | 40850 | 40800 | 268 |
| 486 | 20230904 | 120900 | 9159497900 | 40850 | 40850 | 40850 | 40850 | 232 |
| 487 | 20230904 | 120800 | 9150020700 | 40800 | 40900 | 40900 | 40800 | 295 |
| 488 | 20230904 | 120700 | 9137976500 | 40900 | 40850 | 40900 | 40800 | 415 |
| 489 | 20230904 | 120600 | 9121007650 | 40900 | 40850 | 40900 | 40800 | 903 |
| 490 | 20230904 | 120500 | 9084134800 | 40850 | 40900 | 40900 | 40850 | 338 |
| 491 | 20230904 | 120400 | 9070320050 | 40850 | 40800 | 40850 | 40800 | 218 |
| 492 | 20230904 | 120300 | 9061415950 | 40900 | 40800 | 40900 | 40800 | 175 |
| 493 | 20230904 | 120200 | 9054267050 | 40850 | 40950 | 40950 | 40850 | 1298 |
| 494 | 20230904 | 120100 | 9001186750 | 40950 | 40950 | 41000 | 40900 | 435 |
| 495 | 20230904 | 120000 | 8983379900 | 40950 | 40900 | 40950 | 40900 | 710 |
| 496 | 20230904 | 115900 | 8954325400 | 40900 | 40850 | 40900 | 40850 | 1968 |
| 497 | 20230904 | 115800 | 8873909300 | 40850 | 40950 | 40950 | 40850 | 952 |
| 498 | 20230904 | 115700 | 8834967500 | 40950 | 40900 | 40950 | 40900 | 234 |
| 499 | 20230904 | 115600 | 8825391100 | 40900 | 40900 | 40900 | 40800 | 496 |
| 500 | 20230904 | 115500 | 8805121750 | 40900 | 40800 | 40900 | 40800 | 1473 |
| 501 | 20230904 | 115400 | 8744912150 | 40750 | 40700 | 40750 | 40650 | 277 |
| 502 | 20230904 | 115300 | 8733638100 | 40700 | 40700 | 40700 | 40650 | 643 |
| 503 | 20230904 | 115200 | 8707468150 | 40700 | 40700 | 40700 | 40700 | 423 |
| 504 | 20230904 | 115100 | 8690252050 | 40700 | 40750 | 40800 | 40700 | 1175 |
| 505 | 20230904 | 115000 | 8642376350 | 40750 | 40700 | 40750 | 40700 | 155 |
| 506 | 20230904 | 114900 | 8636064800 | 40700 | 40600 | 40700 | 40600 | 1077 |
| 507 | 20230904 | 114800 | 8592264950 | 40600 | 40550 | 40650 | 40550 | 732 |
| 508 | 20230904 | 114700 | 8562545250 | 40500 | 40500 | 40550 | 40500 | 123 |
| 509 | 20230904 | 114600 | 8557559600 | 40500 | 40500 | 40550 | 40500 | 139 |
| 510 | 20230904 | 114500 | 8551929250 | 40500 | 40500 | 40550 | 40450 | 600 |
| 511 | 20230904 | 114400 | 8527626850 | 40500 | 40550 | 40550 | 40500 | 217 |
| 512 | 20230904 | 114300 | 8518828450 | 40500 | 40550 | 40600 | 40500 | 548 |
| 513 | 20230904 | 114200 | 8496605100 | 40550 | 40400 | 40550 | 40400 | 991 |
| 514 | 20230904 | 114100 | 8456501950 | 40300 | 40500 | 40500 | 40300 | 581 |
| 515 | 20230904 | 114000 | 8433016250 | 40450 | 40550 | 40550 | 40450 | 715 |
| 516 | 20230904 | 113900 | 8404075750 | 40600 | 40550 | 40700 | 40450 | 1366 |
| 517 | 20230904 | 113800 | 8348657850 | 40600 | 40550 | 40600 | 40500 | 1255 |
| 518 | 20230904 | 113700 | 8297783800 | 40550 | 40500 | 40550 | 40500 | 271 |
| 519 | 20230904 | 113600 | 8286803200 | 40500 | 40600 | 40650 | 40500 | 2388 |
| 520 | 20230904 | 113500 | 8189887350 | 40600 | 40450 | 40600 | 40350 | 1454 |
| 521 | 20230904 | 113400 | 8131040550 | 40450 | 40800 | 40800 | 40100 | 4095 |
| 522 | 20230904 | 113300 | 7965800100 | 40800 | 40700 | 41200 | 40700 | 4707 |
| 523 | 20230904 | 113200 | 7773240450 | 40750 | 40800 | 40850 | 40600 | 2279 |
| 524 | 20230904 | 113100 | 7680281400 | 40800 | 40850 | 41000 | 40700 | 2077 |
| 525 | 20230904 | 113000 | 7595427400 | 40850 | 41100 | 41150 | 40800 | 1889 |
| 526 | 20230904 | 112900 | 7518035150 | 41050 | 40600 | 41050 | 40600 | 9408 |
| 527 | 20230904 | 112800 | 7133923700 | 40500 | 40400 | 40650 | 40400 | 3837 |
| 528 | 20230904 | 112700 | 6978550050 | 40400 | 40400 | 40400 | 40400 | 30 |
| 529 | 20230904 | 112600 | 6977338050 | 40400 | 40350 | 40400 | 40350 | 677 |
| 530 | 20230904 | 112500 | 6949993050 | 40350 | 40400 | 40400 | 40350 | 28 |
| 531 | 20230904 | 112400 | 6948862950 | 40400 | 40400 | 40400 | 40350 | 89 |
| 532 | 20230904 | 112300 | 6945270300 | 40400 | 40350 | 40400 | 40350 | 666 |
| 533 | 20230904 | 112200 | 6918377550 | 40350 | 40400 | 40400 | 40350 | 236 |
| 534 | 20230904 | 112100 | 6908853350 | 40400 | 40350 | 40400 | 40350 | 443 |
| 535 | 20230904 | 112000 | 6890972750 | 40400 | 40350 | 40400 | 40350 | 189 |
| 536 | 20230904 | 111900 | 6883343650 | 40350 | 40400 | 40400 | 40350 | 822 |
| 537 | 20230904 | 111800 | 6850171700 | 40350 | 40450 | 40450 | 40350 | 356 |
| 538 | 20230904 | 111700 | 6835789250 | 40450 | 40450 | 40450 | 40400 | 90 |
| 539 | 20230904 | 111600 | 6832152400 | 40450 | 40450 | 40450 | 40400 | 556 |
| 540 | 20230904 | 111500 | 6809675200 | 40450 | 40400 | 40450 | 40400 | 1763 |
| 541 | 20230904 | 111400 | 6738445850 | 40400 | 40350 | 40400 | 40300 | 1506 |
| 542 | 20230904 | 111300 | 6677686000 | 40350 | 40250 | 40350 | 40250 | 808 |
| 543 | 20230904 | 111200 | 6645137900 | 40300 | 40250 | 40300 | 40250 | 183 |
| 544 | 20230904 | 111100 | 6637764600 | 40250 | 40250 | 40250 | 40200 | 800 |
| 545 | 20230904 | 111000 | 6605564650 | 40250 | 40250 | 40250 | 40200 | 277 |
| 546 | 20230904 | 110900 | 6594417950 | 40250 | 40150 | 40250 | 40150 | 757 |
| 547 | 20230904 | 110800 | 6563992000 | 40200 | 40200 | 40200 | 40150 | 289 |
| 548 | 20230904 | 110700 | 6552388100 | 40150 | 40200 | 40200 | 40150 | 252 |
| 549 | 20230904 | 110600 | 6542261250 | 40200 | 40100 | 40200 | 40100 | 157 |
| 550 | 20230904 | 110500 | 6535958050 | 40150 | 40100 | 40150 | 40100 | 731 |
| 551 | 20230904 | 110400 | 6506644500 | 40100 | 40050 | 40100 | 40050 | 153 |
| 552 | 20230904 | 110300 | 6500509400 | 40100 | 40100 | 40100 | 40100 | 6 |
| 553 | 20230904 | 110200 | 6500268800 | 40100 | 40050 | 40100 | 40000 | 1244 |
| 554 | 20230904 | 110100 | 6450398300 | 40050 | 40050 | 40050 | 40000 | 66 |
| 555 | 20230904 | 110000 | 6447755050 | 40050 | 40000 | 40100 | 40000 | 690 |
| 556 | 20230904 | 105900 | 6420154200 | 39950 | 40050 | 40100 | 39900 | 1325 |
| 557 | 20230904 | 105800 | 6367179050 | 40050 | 40100 | 40100 | 40050 | 126 |
| 558 | 20230904 | 105700 | 6362126500 | 40100 | 40100 | 40100 | 40100 | 86 |
| 559 | 20230904 | 105600 | 6358677900 | 40100 | 40000 | 40100 | 40000 | 657 |
| 560 | 20230904 | 105500 | 6332389600 | 39950 | 39950 | 40000 | 39950 | 294 |
| 561 | 20230904 | 105400 | 6320637150 | 40000 | 40000 | 40000 | 40000 | 9 |
| 562 | 20230904 | 105300 | 6320277150 | 40000 | 39950 | 40000 | 39950 | 515 |
| 563 | 20230904 | 105200 | 6299700450 | 40000 | 40100 | 40100 | 40000 | 169 |
| 564 | 20230904 | 105100 | 6292932550 | 40100 | 40050 | 40100 | 40050 | 373 |
| 565 | 20230904 | 105000 | 6277993700 | 40050 | 40000 | 40050 | 40000 | 214 |
| 566 | 20230904 | 104900 | 6269427400 | 40000 | 40050 | 40050 | 40000 | 9 |
| 567 | 20230904 | 104800 | 6269067200 | 40050 | 40000 | 40050 | 39950 | 292 |
| 568 | 20230904 | 104700 | 6257389250 | 40000 | 40000 | 40000 | 39950 | 166 |
| 569 | 20230904 | 104600 | 6250754500 | 40000 | 40000 | 40000 | 40000 | 449 |
| 570 | 20230904 | 104500 | 6232794500 | 40050 | 40050 | 40050 | 40050 | 144 |
| 571 | 20230904 | 104400 | 6227027300 | 40000 | 40050 | 40050 | 40000 | 90 |
| 572 | 20230904 | 104300 | 6223425650 | 40050 | 40050 | 40050 | 40050 | 89 |
| 573 | 20230904 | 104200 | 6219861200 | 40050 | 40000 | 40050 | 40000 | 47 |
| 574 | 20230904 | 104100 | 6217981100 | 40000 | 40050 | 40050 | 39950 | 549 |
| 575 | 20230904 | 104000 | 6196039900 | 40050 | 40100 | 40150 | 40050 | 450 |
| 576 | 20230904 | 103900 | 6177981300 | 40100 | 40200 | 40200 | 40100 | 272 |
| 577 | 20230904 | 103800 | 6167062050 | 40200 | 40100 | 40200 | 40050 | 257 |
| 578 | 20230904 | 103700 | 6156754350 | 40050 | 40000 | 40150 | 40000 | 1333 |
| 579 | 20230904 | 103600 | 6103367000 | 39950 | 39900 | 39950 | 39850 | 844 |
| 580 | 20230904 | 103500 | 6069679300 | 39900 | 39850 | 39900 | 39750 | 633 |
| 581 | 20230904 | 103400 | 6044486800 | 39850 | 39800 | 39900 | 39800 | 1115 |
| 582 | 20230904 | 103300 | 6000021950 | 39800 | 39800 | 39800 | 39750 | 114 |
| 583 | 20230904 | 103200 | 5995485500 | 39800 | 39800 | 39800 | 39800 | 157 |
| 584 | 20230904 | 103100 | 5989236900 | 39750 | 39800 | 39900 | 39750 | 446 |
| 585 | 20230904 | 103000 | 5971488900 | 39850 | 39850 | 39850 | 39800 | 421 |
| 586 | 20230904 | 102900 | 5954716300 | 39850 | 39800 | 39850 | 39800 | 70 |
| 587 | 20230904 | 102800 | 5951930250 | 39750 | 39600 | 39800 | 39600 | 786 |
| 588 | 20230904 | 102700 | 5920665850 | 39750 | 39800 | 39800 | 39650 | 93 |
| 589 | 20230904 | 102600 | 5916976850 | 39750 | 39600 | 39750 | 39550 | 3033 |
| 590 | 20230904 | 102500 | 5796709000 | 39650 | 39650 | 39650 | 39600 | 400 |
| 591 | 20230904 | 102400 | 5780859450 | 39650 | 39700 | 39700 | 39650 | 237 |
| 592 | 20230904 | 102300 | 5771458050 | 39700 | 39700 | 39700 | 39650 | 732 |
| 593 | 20230904 | 102200 | 5742424650 | 39700 | 39800 | 39850 | 39700 | 621 |
| 594 | 20230904 | 102100 | 5717724050 | 39800 | 39800 | 39800 | 39750 | 335 |
| 595 | 20230904 | 102000 | 5704399500 | 39800 | 39700 | 39800 | 39700 | 206 |
| 596 | 20230904 | 101900 | 5696214100 | 39750 | 39750 | 39750 | 39750 | 383 |
| 597 | 20230904 | 101800 | 5680989850 | 39900 | 39900 | 39900 | 39900 | 40 |
| 598 | 20230904 | 101700 | 5679393850 | 40000 | 39650 | 40000 | 39650 | 456 |
| 599 | 20230904 | 101600 | 5661289250 | 39700 | 39700 | 39700 | 39700 | 90 |
| 600 | 20230904 | 101500 | 5657716250 | 39700 | 39750 | 39750 | 39600 | 681 |
| 601 | 20230904 | 101400 | 5630697600 | 39700 | 39650 | 39750 | 39650 | 261 |
| 602 | 20230904 | 101300 | 5620331550 | 39650 | 39600 | 39650 | 39600 | 1026 |
| 603 | 20230904 | 101200 | 5579695650 | 39600 | 39500 | 39600 | 39450 | 613 |
| 604 | 20230904 | 101100 | 5555465900 | 39450 | 39450 | 39450 | 39400 | 285 |
| 605 | 20230904 | 101000 | 5544230800 | 39450 | 39500 | 39500 | 39450 | 448 |
| 606 | 20230904 | 100900 | 5526543500 | 39500 | 39500 | 39550 | 39500 | 195 |
| 607 | 20230904 | 100800 | 5518840950 | 39500 | 39650 | 39650 | 39500 | 1932 |
| 608 | 20230904 | 100700 | 5442422850 | 39650 | 39700 | 39700 | 39650 | 452 |
| 609 | 20230904 | 100600 | 5424489000 | 39700 | 39800 | 39800 | 39700 | 438 |
| 610 | 20230904 | 100500 | 5407072250 | 39800 | 39900 | 39900 | 39800 | 557 |
| 611 | 20230904 | 100400 | 5384861800 | 39950 | 40100 | 40100 | 39950 | 1021 |
| 612 | 20230904 | 100300 | 5344000350 | 40100 | 40150 | 40150 | 40100 | 178 |
| 613 | 20230904 | 100200 | 5336858350 | 40150 | 40200 | 40200 | 40100 | 251 |
| 614 | 20230904 | 100100 | 5326787650 | 40200 | 40250 | 40250 | 40150 | 513 |
| 615 | 20230904 | 100000 | 5306167950 | 40250 | 40200 | 40250 | 40150 | 649 |
| 616 | 20230904 | 095900 | 5280079600 | 40150 | 40200 | 40200 | 40150 | 449 |
| 617 | 20230904 | 095800 | 5262052200 | 40200 | 40200 | 40250 | 40150 | 1087 |
| 618 | 20230904 | 095700 | 5218355800 | 40200 | 40200 | 40200 | 40150 | 413 |
| 619 | 20230904 | 095600 | 5201753550 | 40250 | 40200 | 40250 | 40200 | 668 |
| 620 | 20230904 | 095500 | 5174887950 | 40250 | 40200 | 40250 | 40200 | 1063 |
| 621 | 20230904 | 095400 | 5132137150 | 40200 | 40200 | 40200 | 40150 | 102 |
| 622 | 20230904 | 095300 | 5128040350 | 40200 | 40250 | 40300 | 40050 | 1110 |
| 623 | 20230904 | 095200 | 5083380950 | 40250 | 39950 | 40250 | 39950 | 1170 |
| 624 | 20230904 | 095100 | 5036485450 | 39950 | 39850 | 39950 | 39850 | 171 |
| 625 | 20230904 | 095000 | 5029661200 | 39950 | 39900 | 39950 | 39850 | 1517 |
| 626 | 20230904 | 094900 | 4969093750 | 39900 | 39900 | 39900 | 39850 | 278 |
| 627 | 20230904 | 094800 | 4958005050 | 39950 | 39850 | 39950 | 39800 | 433 |
| 628 | 20230904 | 094700 | 4940721000 | 40000 | 40100 | 40100 | 39850 | 965 |
| 629 | 20230904 | 094600 | 4902140850 | 40100 | 40050 | 40100 | 40000 | 1335 |
| 630 | 20230904 | 094500 | 4848695850 | 40100 | 40050 | 40150 | 40050 | 717 |
| 631 | 20230904 | 094400 | 4819936800 | 40050 | 40100 | 40100 | 40050 | 2289 |
| 632 | 20230904 | 094300 | 4728217800 | 40050 | 39950 | 40100 | 39950 | 1622 |
| 633 | 20230904 | 094200 | 4663374850 | 39900 | 39900 | 39950 | 39800 | 643 |
| 634 | 20230904 | 094100 | 4637711200 | 39900 | 40100 | 40100 | 39900 | 2042 |
| 635 | 20230904 | 094000 | 4556008050 | 40100 | 40250 | 40250 | 40050 | 1427 |
| 636 | 20230904 | 093900 | 4498769050 | 40300 | 40350 | 40400 | 40300 | 1631 |
| 637 | 20230904 | 093800 | 4432987250 | 40300 | 40300 | 40300 | 40200 | 2858 |
| 638 | 20230904 | 093700 | 4317849800 | 40250 | 40000 | 40250 | 40000 | 3361 |
| 639 | 20230904 | 093600 | 4182924850 | 40000 | 39550 | 40000 | 39550 | 3893 |
| 640 | 20230904 | 093500 | 4027952000 | 39500 | 39450 | 39500 | 39400 | 1024 |
| 641 | 20230904 | 093400 | 3987560550 | 39450 | 39400 | 39450 | 39300 | 1055 |
| 642 | 20230904 | 093300 | 3946021500 | 39450 | 39550 | 39550 | 39400 | 773 |
| 643 | 20230904 | 093200 | 3915488850 | 39500 | 39550 | 39550 | 39500 | 584 |
| 644 | 20230904 | 093100 | 3892399900 | 39550 | 39650 | 39700 | 39550 | 1457 |
| 645 | 20230904 | 093000 | 3834645150 | 39650 | 39300 | 39650 | 39250 | 2426 |
| 646 | 20230904 | 092900 | 3739140700 | 39350 | 39300 | 39350 | 39250 | 1190 |
| 647 | 20230904 | 092800 | 3692380800 | 39300 | 39300 | 39350 | 39250 | 1353 |
| 648 | 20230904 | 092700 | 3639196250 | 39300 | 39300 | 39350 | 39300 | 1297 |
| 649 | 20230904 | 092600 | 3588224100 | 39300 | 39350 | 39400 | 39300 | 601 |
| 650 | 20230904 | 092500 | 3564575650 | 39450 | 39600 | 39600 | 39400 | 1247 |
| 651 | 20230904 | 092400 | 3515385000 | 39600 | 39650 | 39750 | 39550 | 2794 |
| 652 | 20230904 | 092300 | 3404737050 | 39650 | 39700 | 39850 | 39600 | 11675 |
| 653 | 20230904 | 092200 | 2941075850 | 39800 | 39550 | 39850 | 39550 | 7220 |
| 654 | 20230904 | 092100 | 2654393800 | 39550 | 39500 | 39550 | 39350 | 3327 |
| 655 | 20230904 | 092000 | 2523078700 | 39500 | 39100 | 39550 | 39050 | 2964 |
| 656 | 20230904 | 091900 | 2406355150 | 39100 | 39000 | 39150 | 39000 | 1055 |
| 657 | 20230904 | 091800 | 2365140200 | 38950 | 38650 | 38950 | 38600 | 1609 |
| 658 | 20230904 | 091700 | 2302766450 | 38600 | 38650 | 38700 | 38550 | 666 |
| 659 | 20230904 | 091600 | 2277040950 | 38750 | 38850 | 38900 | 38550 | 4206 |
| 660 | 20230904 | 091500 | 2114328650 | 38900 | 39000 | 39000 | 38850 | 2125 |
| 661 | 20230904 | 091400 | 2031633300 | 39000 | 38600 | 39000 | 38550 | 1897 |
| 662 | 20230904 | 091300 | 1958059950 | 38600 | 38300 | 38700 | 38300 | 2811 |
| 663 | 20230904 | 091200 | 1849773650 | 38300 | 38350 | 38400 | 38250 | 2825 |
| 664 | 20230904 | 091100 | 1741505900 | 38400 | 38400 | 38450 | 38350 | 4251 |
| 665 | 20230904 | 091000 | 1578259800 | 38450 | 38700 | 38750 | 38400 | 5026 |
| 666 | 20230904 | 090900 | 1384352600 | 38700 | 38700 | 38700 | 38650 | 1342 |
| 667 | 20230904 | 090800 | 1332447850 | 38650 | 38750 | 38750 | 38600 | 2711 |
| 668 | 20230904 | 090700 | 1227559050 | 38750 | 39000 | 39000 | 38750 | 2554 |
| 669 | 20230904 | 090600 | 1128346350 | 39000 | 39250 | 39300 | 39000 | 6698 |
| 670 | 20230904 | 090500 | 866389100 | 39250 | 39300 | 39300 | 39250 | 1751 |
| 671 | 20230904 | 090400 | 797639800 | 39250 | 39300 | 39300 | 39250 | 4631 |
| 672 | 20230904 | 090300 | 615839850 | 39250 | 39250 | 39300 | 39150 | 2118 |
| 673 | 20230904 | 090200 | 532773650 | 39250 | 39500 | 39550 | 39250 | 3818 |
| 674 | 20230904 | 090100 | 382187600 | 39500 | 39550 | 39550 | 39300 | 4448 |
| 675 | 20230904 | 090000 | 206687650 | 39550 | 40000 | 40250 | 39500 | 5185 |