35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 195100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 3 | 20230906 | 195000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230906 | 194900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230906 | 194800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230906 | 194700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230906 | 194600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230906 | 194500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230906 | 194400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230906 | 194300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230906 | 194200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230906 | 194100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230906 | 194000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230906 | 193900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230906 | 193800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230906 | 193700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230906 | 193600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230906 | 193500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230906 | 193400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230906 | 193300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230906 | 193200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230906 | 193100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230906 | 193000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230906 | 192900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230906 | 192800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230906 | 192700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230906 | 192600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230906 | 192500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230906 | 192400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230906 | 192300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230906 | 192200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230906 | 192100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 33 | 20230906 | 192000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230906 | 191900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230906 | 191800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230906 | 191700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230906 | 191600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230906 | 191500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230906 | 191400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230906 | 191300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230906 | 191200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230906 | 191100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230906 | 191000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230906 | 190900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230906 | 190800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230906 | 190700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230906 | 190600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230906 | 190500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230906 | 190400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230906 | 190300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230906 | 190200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230906 | 190100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230906 | 190000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230906 | 185900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230906 | 185800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230906 | 185700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230906 | 185600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230906 | 185500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230906 | 185400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230906 | 185300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230906 | 185200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230906 | 185100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 63 | 20230906 | 185000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230906 | 184900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230906 | 184800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230906 | 184700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230906 | 184600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230906 | 184500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230906 | 184400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230906 | 184300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230906 | 184200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230906 | 184100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230906 | 184000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230906 | 183900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230906 | 183800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230906 | 183700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230906 | 183600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230906 | 183500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230906 | 183400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230906 | 183300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230906 | 183200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230906 | 183100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230906 | 183000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230906 | 182900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230906 | 182800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230906 | 182700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230906 | 182600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230906 | 182500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230906 | 182400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230906 | 182300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230906 | 182200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230906 | 182100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 93 | 20230906 | 182000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230906 | 181900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230906 | 181800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230906 | 181700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230906 | 181600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230906 | 181500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230906 | 181400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230906 | 181300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230906 | 181200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230906 | 181100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230906 | 181000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230906 | 180900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230906 | 180800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230906 | 180700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230906 | 180600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230906 | 180500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230906 | 180400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230906 | 180300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230906 | 180200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230906 | 180100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230906 | 180000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230906 | 175900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230906 | 175800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230906 | 175700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230906 | 175600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230906 | 175500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230906 | 175400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230906 | 175300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230906 | 175200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230906 | 175100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 123 | 20230906 | 175000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230906 | 174900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230906 | 174800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230906 | 174700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230906 | 174600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230906 | 174500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230906 | 174400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230906 | 174300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230906 | 174200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230906 | 174100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230906 | 174000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230906 | 173900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230906 | 173800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230906 | 173700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230906 | 173600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230906 | 173500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230906 | 173400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230906 | 173300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230906 | 173200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230906 | 173100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230906 | 173000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230906 | 172900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230906 | 172800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230906 | 172700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230906 | 172600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230906 | 172500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230906 | 172400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230906 | 172300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230906 | 172200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230906 | 172100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 153 | 20230906 | 172000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230906 | 171900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230906 | 171800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230906 | 171700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230906 | 171600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230906 | 171500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230906 | 171400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230906 | 171300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230906 | 171200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230906 | 171100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230906 | 171000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230906 | 170900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230906 | 170800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230906 | 170700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230906 | 170600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230906 | 170500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230906 | 170400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230906 | 170300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230906 | 170200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230906 | 170100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230906 | 170000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230906 | 165900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230906 | 165800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230906 | 165700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230906 | 165600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230906 | 165500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230906 | 165400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230906 | 165300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230906 | 165200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230906 | 165100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 183 | 20230906 | 165000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230906 | 164900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230906 | 164800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230906 | 164700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230906 | 164600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230906 | 164500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230906 | 164400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230906 | 164300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230906 | 164200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230906 | 164100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230906 | 164000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230906 | 163900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230906 | 163800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230906 | 163700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230906 | 163600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230906 | 163500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230906 | 163400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230906 | 163300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230906 | 163200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230906 | 163100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230906 | 163000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230906 | 162900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230906 | 162800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230906 | 162700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230906 | 162600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230906 | 162500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230906 | 162400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230906 | 162300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230906 | 162200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230906 | 162100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 213 | 20230906 | 162000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230906 | 161900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20230906 | 161800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20230906 | 161700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20230906 | 161600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20230906 | 161500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20230906 | 161400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20230906 | 161300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20230906 | 161200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20230906 | 161100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20230906 | 161000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20230906 | 160900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20230906 | 160800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20230906 | 160700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20230906 | 160600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20230906 | 160500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20230906 | 160400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20230906 | 160300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20230906 | 160200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20230906 | 160100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20230906 | 160000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20230906 | 155900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20230906 | 155800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20230906 | 155700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20230906 | 155600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20230906 | 155500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20230906 | 155400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20230906 | 155300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20230906 | 155200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20230906 | 155100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 243 | 20230906 | 155000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20230906 | 154900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20230906 | 154800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 246 | 20230906 | 154700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 247 | 20230906 | 154600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 248 | 20230906 | 154500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 249 | 20230906 | 154400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 250 | 20230906 | 154300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 251 | 20230906 | 154200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 252 | 20230906 | 154100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 253 | 20230906 | 154000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 254 | 20230906 | 153900 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 255 | 20230906 | 153800 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 256 | 20230906 | 153700 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 257 | 20230906 | 153600 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 258 | 20230906 | 153500 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 259 | 20230906 | 153400 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 260 | 20230906 | 153300 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 261 | 20230906 | 153200 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 262 | 20230906 | 153100 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 263 | 20230906 | 153000 | 13460150650 | 36000 | 36000 | 36000 | 36000 | 7805 |
| 264 | 20230906 | 152900 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 265 | 20230906 | 152800 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 266 | 20230906 | 152700 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 267 | 20230906 | 152600 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 268 | 20230906 | 152500 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 269 | 20230906 | 152400 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 270 | 20230906 | 152300 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 271 | 20230906 | 152200 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 272 | 20230906 | 152100 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 273 | 20230906 | 152000 | 13179170650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 274 | 20230906 | 151900 | 13179170650 | 36000 | 35900 | 36000 | 35850 | 3075 |
| 275 | 20230906 | 151800 | 13068625750 | 35900 | 35900 | 35950 | 35850 | 285 |
| 276 | 20230906 | 151700 | 13058394250 | 35900 | 35850 | 35900 | 35850 | 1070 |
| 277 | 20230906 | 151600 | 13020013350 | 35850 | 35850 | 35850 | 35850 | 913 |
| 278 | 20230906 | 151500 | 12987282300 | 35850 | 35900 | 35950 | 35800 | 1259 |
| 279 | 20230906 | 151400 | 12942155100 | 35850 | 35900 | 35900 | 35850 | 768 |
| 280 | 20230906 | 151300 | 12914589000 | 35900 | 35950 | 36000 | 35900 | 1373 |
| 281 | 20230906 | 151200 | 12865244750 | 35950 | 35950 | 36000 | 35950 | 2408 |
| 282 | 20230906 | 151100 | 12778598800 | 36000 | 35900 | 36000 | 35900 | 2111 |
| 283 | 20230906 | 151000 | 12702727000 | 35900 | 35900 | 36000 | 35850 | 6949 |
| 284 | 20230906 | 150900 | 12452801650 | 35900 | 35850 | 35900 | 35800 | 2011 |
| 285 | 20230906 | 150800 | 12380649650 | 35900 | 35800 | 35950 | 35750 | 1066 |
| 286 | 20230906 | 150700 | 12342393850 | 35800 | 35700 | 36000 | 35700 | 8461 |
| 287 | 20230906 | 150600 | 12038742050 | 35700 | 35650 | 35750 | 35650 | 415 |
| 288 | 20230906 | 150500 | 12023939250 | 35650 | 35700 | 35700 | 35600 | 387 |
| 289 | 20230906 | 150400 | 12010145900 | 35650 | 35700 | 35750 | 35650 | 753 |
| 290 | 20230906 | 150300 | 11983261050 | 35700 | 35750 | 35750 | 35700 | 316 |
| 291 | 20230906 | 150200 | 11971975600 | 35750 | 35700 | 35750 | 35700 | 628 |
| 292 | 20230906 | 150100 | 11949543600 | 35700 | 35700 | 35750 | 35700 | 674 |
| 293 | 20230906 | 150000 | 11925481750 | 35700 | 35800 | 35800 | 35700 | 574 |
| 294 | 20230906 | 145900 | 11904958550 | 35750 | 35600 | 35800 | 35600 | 4183 |
| 295 | 20230906 | 145800 | 11755529450 | 35600 | 35600 | 35600 | 35550 | 1117 |
| 296 | 20230906 | 145700 | 11715776500 | 35550 | 35500 | 35550 | 35500 | 227 |
| 297 | 20230906 | 145600 | 11707710900 | 35500 | 35500 | 35550 | 35500 | 1594 |
| 298 | 20230906 | 145500 | 11651121050 | 35500 | 35550 | 35600 | 35500 | 788 |
| 299 | 20230906 | 145400 | 11623137400 | 35500 | 35550 | 35600 | 35500 | 892 |
| 300 | 20230906 | 145300 | 11591427250 | 35550 | 35500 | 35600 | 35500 | 587 |
| 301 | 20230906 | 145200 | 11570546100 | 35550 | 35550 | 35550 | 35500 | 1852 |
| 302 | 20230906 | 145100 | 11504769000 | 35550 | 35550 | 35600 | 35500 | 453 |
| 303 | 20230906 | 145000 | 11488664150 | 35600 | 35650 | 35650 | 35550 | 922 |
| 304 | 20230906 | 144900 | 11455872300 | 35650 | 35800 | 35850 | 35650 | 631 |
| 305 | 20230906 | 144800 | 11433342600 | 35800 | 35900 | 35900 | 35800 | 1054 |
| 306 | 20230906 | 144700 | 11395581100 | 35850 | 35600 | 35950 | 35600 | 6185 |
| 307 | 20230906 | 144600 | 11173915400 | 35550 | 35650 | 35650 | 35550 | 494 |
| 308 | 20230906 | 144500 | 11156326450 | 35650 | 35700 | 35750 | 35650 | 822 |
| 309 | 20230906 | 144400 | 11126981200 | 35700 | 35900 | 35900 | 35650 | 2173 |
| 310 | 20230906 | 144300 | 11049234650 | 35900 | 35450 | 35950 | 35450 | 10456 |
| 311 | 20230906 | 144200 | 10675328000 | 35450 | 35300 | 35500 | 35300 | 574 |
| 312 | 20230906 | 144100 | 10655011400 | 35300 | 35300 | 35350 | 35300 | 565 |
| 313 | 20230906 | 144000 | 10635048350 | 35300 | 35350 | 35400 | 35300 | 652 |
| 314 | 20230906 | 143900 | 10612000800 | 35350 | 35450 | 35450 | 35350 | 899 |
| 315 | 20230906 | 143800 | 10580160650 | 35450 | 35500 | 35500 | 35450 | 965 |
| 316 | 20230906 | 143700 | 10545910300 | 35500 | 35600 | 35600 | 35500 | 1677 |
| 317 | 20230906 | 143600 | 10486349000 | 35600 | 35550 | 35600 | 35500 | 1402 |
| 318 | 20230906 | 143500 | 10436467550 | 35500 | 35600 | 35600 | 35500 | 1402 |
| 319 | 20230906 | 143400 | 10386616750 | 35600 | 35500 | 35600 | 35400 | 2080 |
| 320 | 20230906 | 143300 | 10312768450 | 35500 | 35550 | 35550 | 35450 | 2185 |
| 321 | 20230906 | 143200 | 10235263100 | 35650 | 35350 | 35700 | 35350 | 10435 |
| 322 | 20230906 | 143100 | 9864379250 | 35350 | 35350 | 35350 | 35300 | 1797 |
| 323 | 20230906 | 143000 | 9800900650 | 35300 | 35150 | 35300 | 35150 | 3171 |
| 324 | 20230906 | 142900 | 9689010050 | 35200 | 35050 | 35200 | 35050 | 2035 |
| 325 | 20230906 | 142800 | 9617534450 | 35050 | 35050 | 35050 | 34950 | 2288 |
| 326 | 20230906 | 142700 | 9537370000 | 35000 | 35000 | 35050 | 35000 | 753 |
| 327 | 20230906 | 142600 | 9511014650 | 35050 | 35000 | 35050 | 35000 | 643 |
| 328 | 20230906 | 142500 | 9488485600 | 35000 | 34950 | 35000 | 34950 | 235 |
| 329 | 20230906 | 142400 | 9480266350 | 34950 | 35000 | 35050 | 34950 | 258 |
| 330 | 20230906 | 142300 | 9471238550 | 34950 | 35050 | 35100 | 34950 | 315 |
| 331 | 20230906 | 142200 | 9460209850 | 35050 | 34900 | 35050 | 34900 | 1824 |
| 332 | 20230906 | 142100 | 9396387450 | 34950 | 34900 | 34950 | 34850 | 582 |
| 333 | 20230906 | 142000 | 9376074950 | 34900 | 34950 | 34950 | 34900 | 24 |
| 334 | 20230906 | 141900 | 9375237300 | 34900 | 34900 | 34950 | 34900 | 367 |
| 335 | 20230906 | 141800 | 9362425850 | 34900 | 34900 | 35000 | 34800 | 1546 |
| 336 | 20230906 | 141700 | 9308424000 | 34900 | 34800 | 34900 | 34800 | 107 |
| 337 | 20230906 | 141600 | 9304690200 | 34800 | 34850 | 34850 | 34800 | 66 |
| 338 | 20230906 | 141500 | 9302390250 | 34850 | 34900 | 34900 | 34800 | 114 |
| 339 | 20230906 | 141400 | 9298416850 | 34850 | 34900 | 34900 | 34850 | 259 |
| 340 | 20230906 | 141300 | 9289385700 | 34900 | 34900 | 34900 | 34850 | 1050 |
| 341 | 20230906 | 141200 | 9252751850 | 34900 | 34800 | 34900 | 34700 | 863 |
| 342 | 20230906 | 141100 | 9222724600 | 34950 | 34650 | 34950 | 34650 | 2362 |
| 343 | 20230906 | 141000 | 9140336150 | 34650 | 34550 | 34650 | 34500 | 689 |
| 344 | 20230906 | 140900 | 9116501150 | 34550 | 34500 | 34600 | 34500 | 246 |
| 345 | 20230906 | 140800 | 9108003900 | 34550 | 34500 | 34550 | 34500 | 58 |
| 346 | 20230906 | 140700 | 9106002800 | 34550 | 34500 | 34550 | 34500 | 471 |
| 347 | 20230906 | 140600 | 9089731100 | 34500 | 34500 | 34500 | 34500 | 230 |
| 348 | 20230906 | 140500 | 9081796100 | 34550 | 34500 | 34550 | 34500 | 226 |
| 349 | 20230906 | 140400 | 9073999050 | 34500 | 34650 | 34650 | 34500 | 108 |
| 350 | 20230906 | 140300 | 9070270100 | 34650 | 34500 | 34650 | 34500 | 366 |
| 351 | 20230906 | 140200 | 9057615750 | 34500 | 34500 | 34500 | 34500 | 123 |
| 352 | 20230906 | 140100 | 9053372250 | 34500 | 34500 | 34500 | 34500 | 179 |
| 353 | 20230906 | 140000 | 9047196750 | 34450 | 34500 | 34500 | 34450 | 147 |
| 354 | 20230906 | 135900 | 9042126500 | 34550 | 34500 | 34550 | 34500 | 619 |
| 355 | 20230906 | 135800 | 9020768200 | 34500 | 34500 | 34500 | 34500 | 273 |
| 356 | 20230906 | 135700 | 9011349700 | 34550 | 34600 | 34650 | 34550 | 283 |
| 357 | 20230906 | 135600 | 9001571100 | 34550 | 34550 | 34550 | 34550 | 2 |
| 358 | 20230906 | 135500 | 9001502000 | 34550 | 34550 | 34550 | 34550 | 132 |
| 359 | 20230906 | 135400 | 8996941400 | 34500 | 34500 | 34500 | 34500 | 32 |
| 360 | 20230906 | 135300 | 8995837400 | 34500 | 34550 | 34550 | 34500 | 27 |
| 361 | 20230906 | 135200 | 8994905750 | 34500 | 34500 | 34500 | 34500 | 25 |
| 362 | 20230906 | 135100 | 8994043250 | 34500 | 34500 | 34500 | 34500 | 132 |
| 363 | 20230906 | 135000 | 8989489250 | 34550 | 34550 | 34550 | 34500 | 1687 |
| 364 | 20230906 | 134900 | 8931261200 | 34550 | 34550 | 34550 | 34550 | 43 |
| 365 | 20230906 | 134800 | 8929775550 | 34550 | 34600 | 34600 | 34550 | 356 |
| 366 | 20230906 | 134700 | 8917458150 | 34600 | 34550 | 34600 | 34550 | 200 |
| 367 | 20230906 | 134600 | 8910540150 | 34550 | 34600 | 34600 | 34550 | 172 |
| 368 | 20230906 | 134500 | 8904595000 | 34550 | 34600 | 34600 | 34550 | 282 |
| 369 | 20230906 | 134400 | 8894839750 | 34600 | 34600 | 34650 | 34600 | 122 |
| 370 | 20230906 | 134300 | 8890618400 | 34650 | 34600 | 34650 | 34600 | 69 |
| 371 | 20230906 | 134200 | 8888229000 | 34550 | 34600 | 34700 | 34550 | 157 |
| 372 | 20230906 | 134100 | 8882790450 | 34600 | 34600 | 34600 | 34600 | 21 |
| 373 | 20230906 | 134000 | 8882063850 | 34600 | 34550 | 34600 | 34550 | 544 |
| 374 | 20230906 | 133900 | 8863255400 | 34600 | 34550 | 34600 | 34550 | 39 |
| 375 | 20230906 | 133800 | 8861907700 | 34550 | 34600 | 34600 | 34550 | 908 |
| 376 | 20230906 | 133700 | 8830493000 | 34600 | 34650 | 34650 | 34600 | 33 |
| 377 | 20230906 | 133600 | 8829351050 | 34600 | 34600 | 34600 | 34600 | 37 |
| 378 | 20230906 | 133500 | 8828070850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 379 | 20230906 | 133400 | 8828070850 | 34600 | 34650 | 34650 | 34600 | 158 |
| 380 | 20230906 | 133300 | 8822602550 | 34650 | 34700 | 34700 | 34650 | 125 |
| 381 | 20230906 | 133200 | 8818265300 | 34750 | 34750 | 34750 | 34750 | 24 |
| 382 | 20230906 | 133100 | 8817431300 | 34750 | 34800 | 34800 | 34750 | 128 |
| 383 | 20230906 | 133000 | 8812980250 | 34800 | 34800 | 34800 | 34800 | 199 |
| 384 | 20230906 | 132900 | 8806055050 | 34800 | 34700 | 34800 | 34700 | 109 |
| 385 | 20230906 | 132800 | 8802269850 | 34700 | 34650 | 34700 | 34650 | 140 |
| 386 | 20230906 | 132700 | 8797411900 | 34650 | 34650 | 34700 | 34650 | 1142 |
| 387 | 20230906 | 132600 | 8757841100 | 34700 | 34800 | 34800 | 34700 | 2209 |
| 388 | 20230906 | 132500 | 8681170400 | 34800 | 34800 | 34800 | 34800 | 67 |
| 389 | 20230906 | 132400 | 8678838800 | 34800 | 34750 | 34800 | 34750 | 187 |
| 390 | 20230906 | 132300 | 8672331600 | 34750 | 34700 | 34750 | 34700 | 73 |
| 391 | 20230906 | 132200 | 8669796350 | 34800 | 34700 | 34800 | 34700 | 151 |
| 392 | 20230906 | 132100 | 8664555450 | 34650 | 34650 | 34650 | 34650 | 13 |
| 393 | 20230906 | 132000 | 8664105000 | 34650 | 34650 | 34650 | 34650 | 45 |
| 394 | 20230906 | 131900 | 8662545750 | 34650 | 34650 | 34650 | 34600 | 182 |
| 395 | 20230906 | 131800 | 8656241000 | 34600 | 34550 | 34600 | 34550 | 774 |
| 396 | 20230906 | 131700 | 8629461450 | 34500 | 34550 | 34550 | 34500 | 52 |
| 397 | 20230906 | 131600 | 8627665100 | 34550 | 34550 | 34550 | 34550 | 195 |
| 398 | 20230906 | 131500 | 8620927850 | 34550 | 34550 | 34550 | 34550 | 10 |
| 399 | 20230906 | 131400 | 8620582350 | 34550 | 34550 | 34600 | 34550 | 141 |
| 400 | 20230906 | 131300 | 8615710700 | 34600 | 34500 | 34600 | 34500 | 42 |
| 401 | 20230906 | 131200 | 8614261100 | 34550 | 34550 | 34550 | 34500 | 42 |
| 402 | 20230906 | 131100 | 8612810550 | 34600 | 34600 | 34650 | 34500 | 2211 |
| 403 | 20230906 | 131000 | 8536395900 | 34600 | 34650 | 34650 | 34600 | 33 |
| 404 | 20230906 | 130900 | 8535254000 | 34600 | 34750 | 34750 | 34600 | 739 |
| 405 | 20230906 | 130800 | 8509633950 | 34700 | 34700 | 34700 | 34700 | 20 |
| 406 | 20230906 | 130700 | 8508939950 | 34700 | 34750 | 34750 | 34700 | 141 |
| 407 | 20230906 | 130600 | 8504042950 | 34700 | 34700 | 34700 | 34700 | 11 |
| 408 | 20230906 | 130500 | 8503661250 | 34700 | 34700 | 34700 | 34700 | 23 |
| 409 | 20230906 | 130400 | 8502863150 | 34700 | 34750 | 34800 | 34700 | 516 |
| 410 | 20230906 | 130300 | 8484929350 | 34750 | 34700 | 34750 | 34700 | 27 |
| 411 | 20230906 | 130200 | 8483992300 | 34700 | 34700 | 34700 | 34700 | 174 |
| 412 | 20230906 | 130100 | 8477954500 | 34650 | 34650 | 34650 | 34650 | 54 |
| 413 | 20230906 | 130000 | 8476083400 | 34650 | 34650 | 34650 | 34650 | 98 |
| 414 | 20230906 | 125900 | 8472687700 | 34600 | 34600 | 34600 | 34600 | 94 |
| 415 | 20230906 | 125800 | 8469435300 | 34550 | 34600 | 34650 | 34550 | 674 |
| 416 | 20230906 | 125700 | 8446142550 | 34550 | 34600 | 34600 | 34550 | 78 |
| 417 | 20230906 | 125600 | 8443447600 | 34550 | 34600 | 34600 | 34550 | 115 |
| 418 | 20230906 | 125500 | 8439469800 | 34550 | 34550 | 34550 | 34550 | 32 |
| 419 | 20230906 | 125400 | 8438364200 | 34550 | 34550 | 34600 | 34550 | 553 |
| 420 | 20230906 | 125300 | 8419257800 | 34550 | 34550 | 34550 | 34550 | 11 |
| 421 | 20230906 | 125200 | 8418877750 | 34550 | 34550 | 34550 | 34550 | 61 |
| 422 | 20230906 | 125100 | 8416770200 | 34550 | 34600 | 34600 | 34550 | 763 |
| 423 | 20230906 | 125000 | 8390379400 | 34600 | 34650 | 34650 | 34600 | 92 |
| 424 | 20230906 | 124900 | 8387195850 | 34650 | 34600 | 34650 | 34600 | 201 |
| 425 | 20230906 | 124800 | 8380241200 | 34650 | 34650 | 34650 | 34650 | 55 |
| 426 | 20230906 | 124700 | 8378335450 | 34600 | 34600 | 34600 | 34600 | 255 |
| 427 | 20230906 | 124600 | 8369512450 | 34600 | 34650 | 34650 | 34600 | 14 |
| 428 | 20230906 | 124500 | 8369028000 | 34600 | 34650 | 34650 | 34600 | 328 |
| 429 | 20230906 | 124400 | 8357665450 | 34650 | 34650 | 34700 | 34650 | 87 |
| 430 | 20230906 | 124300 | 8354650600 | 34700 | 34650 | 34700 | 34650 | 320 |
| 431 | 20230906 | 124200 | 8343546850 | 34650 | 34700 | 34700 | 34650 | 33 |
| 432 | 20230906 | 124100 | 8342401800 | 34650 | 34650 | 34650 | 34650 | 76 |
| 433 | 20230906 | 124000 | 8339768400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 434 | 20230906 | 123900 | 8339768400 | 34650 | 34650 | 34650 | 34650 | 97 |
| 435 | 20230906 | 123800 | 8336407350 | 34650 | 34650 | 34650 | 34650 | 106 |
| 436 | 20230906 | 123700 | 8332734450 | 34600 | 34650 | 34650 | 34600 | 83 |
| 437 | 20230906 | 123600 | 8329860100 | 34600 | 34600 | 34600 | 34600 | 66 |
| 438 | 20230906 | 123500 | 8327576500 | 34550 | 34700 | 34700 | 34550 | 136 |
| 439 | 20230906 | 123400 | 8322872850 | 34700 | 34650 | 34750 | 34650 | 205 |
| 440 | 20230906 | 123300 | 8315763350 | 34600 | 34750 | 34750 | 34600 | 462 |
| 441 | 20230906 | 123200 | 8299757600 | 34700 | 34700 | 34750 | 34700 | 176 |
| 442 | 20230906 | 123100 | 8293648250 | 34700 | 34700 | 34700 | 34700 | 142 |
| 443 | 20230906 | 123000 | 8288720850 | 34700 | 34750 | 34750 | 34700 | 137 |
| 444 | 20230906 | 122900 | 8283962750 | 34750 | 34750 | 34750 | 34750 | 131 |
| 445 | 20230906 | 122800 | 8279410500 | 34750 | 34750 | 34750 | 34750 | 41 |
| 446 | 20230906 | 122700 | 8277985750 | 34750 | 34750 | 34750 | 34750 | 325 |
| 447 | 20230906 | 122600 | 8266692000 | 34650 | 34800 | 34800 | 34600 | 2272 |
| 448 | 20230906 | 122500 | 8187803250 | 34800 | 34850 | 34850 | 34800 | 1091 |
| 449 | 20230906 | 122400 | 8149836350 | 34800 | 34800 | 34800 | 34800 | 1 |
| 450 | 20230906 | 122300 | 8149801550 | 34800 | 34850 | 34850 | 34800 | 283 |
| 451 | 20230906 | 122200 | 8139949850 | 34850 | 34850 | 34850 | 34850 | 69 |
| 452 | 20230906 | 122100 | 8137545200 | 34850 | 34850 | 34850 | 34850 | 23 |
| 453 | 20230906 | 122000 | 8136743650 | 34900 | 34950 | 34950 | 34900 | 281 |
| 454 | 20230906 | 121900 | 8126936700 | 34900 | 34900 | 34950 | 34900 | 181 |
| 455 | 20230906 | 121800 | 8120619450 | 34900 | 34900 | 34900 | 34900 | 51 |
| 456 | 20230906 | 121700 | 8118839550 | 34850 | 34850 | 34850 | 34850 | 66 |
| 457 | 20230906 | 121600 | 8116539450 | 34850 | 34900 | 34900 | 34850 | 113 |
| 458 | 20230906 | 121500 | 8112601300 | 34900 | 34850 | 34900 | 34850 | 103 |
| 459 | 20230906 | 121400 | 8109011000 | 34850 | 34900 | 34900 | 34850 | 108 |
| 460 | 20230906 | 121300 | 8105245950 | 34900 | 34900 | 34900 | 34900 | 109 |
| 461 | 20230906 | 121200 | 8101441850 | 34900 | 34950 | 34950 | 34900 | 266 |
| 462 | 20230906 | 121100 | 8092156350 | 34950 | 34950 | 34950 | 34950 | 218 |
| 463 | 20230906 | 121000 | 8084537250 | 34950 | 34950 | 34950 | 34950 | 27 |
| 464 | 20230906 | 120900 | 8083593600 | 34950 | 34950 | 34950 | 34950 | 357 |
| 465 | 20230906 | 120800 | 8071116450 | 34950 | 35000 | 35000 | 34950 | 185 |
| 466 | 20230906 | 120700 | 8064646450 | 35050 | 35050 | 35050 | 35050 | 109 |
| 467 | 20230906 | 120600 | 8060826000 | 35050 | 35000 | 35050 | 35000 | 164 |
| 468 | 20230906 | 120500 | 8055085800 | 35000 | 35000 | 35000 | 35000 | 66 |
| 469 | 20230906 | 120400 | 8052775800 | 35050 | 35000 | 35050 | 35000 | 37 |
| 470 | 20230906 | 120300 | 8051480300 | 35050 | 35000 | 35050 | 35000 | 35 |
| 471 | 20230906 | 120200 | 8050255100 | 35050 | 35000 | 35050 | 35000 | 7 |
| 472 | 20230906 | 120100 | 8050010000 | 35000 | 35050 | 35100 | 35000 | 602 |
| 473 | 20230906 | 120000 | 8028935950 | 35000 | 35000 | 35000 | 35000 | 114 |
| 474 | 20230906 | 115900 | 8024945950 | 35050 | 35150 | 35150 | 35050 | 88 |
| 475 | 20230906 | 115800 | 8021857850 | 35150 | 35050 | 35150 | 35050 | 569 |
| 476 | 20230906 | 115700 | 8001904300 | 35000 | 35000 | 35000 | 35000 | 65 |
| 477 | 20230906 | 115600 | 7999629300 | 35000 | 35050 | 35050 | 35000 | 951 |
| 478 | 20230906 | 115500 | 7966326700 | 35050 | 35050 | 35050 | 35050 | 78 |
| 479 | 20230906 | 115400 | 7963592800 | 35100 | 35100 | 35100 | 35100 | 50 |
| 480 | 20230906 | 115300 | 7961837800 | 35200 | 35200 | 35200 | 35100 | 30 |
| 481 | 20230906 | 115200 | 7960784200 | 35200 | 35150 | 35200 | 35150 | 496 |
| 482 | 20230906 | 115100 | 7943347750 | 35100 | 35100 | 35150 | 35000 | 539 |
| 483 | 20230906 | 115000 | 7924430250 | 35150 | 35150 | 35200 | 35050 | 240 |
| 484 | 20230906 | 114900 | 7916016300 | 35200 | 35200 | 35200 | 35200 | 10 |
| 485 | 20230906 | 114800 | 7915664300 | 35200 | 35200 | 35250 | 35150 | 150 |
| 486 | 20230906 | 114700 | 7910386350 | 35200 | 35100 | 35200 | 35050 | 281 |
| 487 | 20230906 | 114600 | 7900509000 | 35050 | 35200 | 35200 | 35050 | 181 |
| 488 | 20230906 | 114500 | 7894149500 | 35200 | 35100 | 35200 | 35050 | 253 |
| 489 | 20230906 | 114400 | 7885256850 | 35100 | 35150 | 35150 | 35100 | 11 |
| 490 | 20230906 | 114300 | 7884870650 | 35150 | 35100 | 35150 | 35100 | 202 |
| 491 | 20230906 | 114200 | 7877770650 | 35100 | 35100 | 35100 | 35100 | 103 |
| 492 | 20230906 | 114100 | 7874155350 | 35100 | 35150 | 35150 | 35000 | 1784 |
| 493 | 20230906 | 114000 | 7811678100 | 35150 | 35150 | 35150 | 35150 | 43 |
| 494 | 20230906 | 113900 | 7810166650 | 35150 | 35200 | 35200 | 35150 | 182 |
| 495 | 20230906 | 113800 | 7803763050 | 35200 | 35250 | 35250 | 35200 | 82 |
| 496 | 20230906 | 113700 | 7800876400 | 35250 | 35250 | 35250 | 35250 | 189 |
| 497 | 20230906 | 113600 | 7794214150 | 35250 | 35250 | 35300 | 35250 | 81 |
| 498 | 20230906 | 113500 | 7791357900 | 35250 | 35250 | 35250 | 35200 | 474 |
| 499 | 20230906 | 113400 | 7774662450 | 35250 | 35250 | 35300 | 35200 | 523 |
| 500 | 20230906 | 113300 | 7756231150 | 35250 | 35250 | 35250 | 35250 | 135 |
| 501 | 20230906 | 113200 | 7751472400 | 35350 | 35300 | 35350 | 35300 | 294 |
| 502 | 20230906 | 113100 | 7741094050 | 35300 | 35300 | 35300 | 35250 | 69 |
| 503 | 20230906 | 113000 | 7738659500 | 35250 | 35200 | 35250 | 35200 | 253 |
| 504 | 20230906 | 112900 | 7729751250 | 35250 | 35100 | 35250 | 35100 | 339 |
| 505 | 20230906 | 112800 | 7717848400 | 35100 | 35150 | 35150 | 35100 | 273 |
| 506 | 20230906 | 112700 | 7708263750 | 35150 | 35150 | 35200 | 35100 | 744 |
| 507 | 20230906 | 112600 | 7682092600 | 35200 | 35100 | 35200 | 35050 | 190 |
| 508 | 20230906 | 112500 | 7675419150 | 35100 | 35100 | 35150 | 34950 | 5814 |
| 509 | 20230906 | 112400 | 7471706200 | 35150 | 35300 | 35300 | 35150 | 1174 |
| 510 | 20230906 | 112300 | 7430363250 | 35350 | 35350 | 35400 | 35350 | 723 |
| 511 | 20230906 | 112200 | 7404805100 | 35350 | 35400 | 35400 | 35350 | 193 |
| 512 | 20230906 | 112100 | 7397978750 | 35400 | 35400 | 35450 | 35350 | 270 |
| 513 | 20230906 | 112000 | 7388411750 | 35400 | 35400 | 35400 | 35350 | 236 |
| 514 | 20230906 | 111900 | 7380057750 | 35400 | 35400 | 35400 | 35350 | 247 |
| 515 | 20230906 | 111800 | 7371314850 | 35400 | 35450 | 35450 | 35400 | 244 |
| 516 | 20230906 | 111700 | 7362670750 | 35400 | 35400 | 35450 | 35400 | 334 |
| 517 | 20230906 | 111600 | 7350846600 | 35400 | 35400 | 35450 | 35400 | 703 |
| 518 | 20230906 | 111500 | 7325940150 | 35400 | 35450 | 35450 | 35400 | 1003 |
| 519 | 20230906 | 111400 | 7290389150 | 35450 | 35400 | 35450 | 35400 | 2119 |
| 520 | 20230906 | 111300 | 7215353050 | 35400 | 35550 | 35550 | 35400 | 1830 |
| 521 | 20230906 | 111200 | 7150539550 | 35550 | 35250 | 35550 | 35250 | 2901 |
| 522 | 20230906 | 111100 | 7047740750 | 35250 | 35200 | 35250 | 35200 | 297 |
| 523 | 20230906 | 111000 | 7037285850 | 35200 | 35250 | 35250 | 35200 | 641 |
| 524 | 20230906 | 110900 | 7014697700 | 35250 | 35250 | 35300 | 35250 | 928 |
| 525 | 20230906 | 110800 | 6981973750 | 35250 | 35300 | 35350 | 35250 | 1974 |
| 526 | 20230906 | 110700 | 6912252800 | 35350 | 35450 | 35450 | 35350 | 1080 |
| 527 | 20230906 | 110600 | 6874047700 | 35550 | 35600 | 35600 | 35400 | 996 |
| 528 | 20230906 | 110500 | 6838690100 | 35600 | 35450 | 35650 | 35450 | 4504 |
| 529 | 20230906 | 110400 | 6678402650 | 35400 | 35450 | 35500 | 35400 | 1795 |
| 530 | 20230906 | 110300 | 6614834300 | 35450 | 35450 | 35500 | 35450 | 458 |
| 531 | 20230906 | 110200 | 6598594950 | 35400 | 35550 | 35550 | 35350 | 3255 |
| 532 | 20230906 | 110100 | 6483219600 | 35550 | 35450 | 35600 | 35400 | 3857 |
| 533 | 20230906 | 110000 | 6346287100 | 35400 | 35350 | 35400 | 35300 | 2595 |
| 534 | 20230906 | 105900 | 6254582900 | 35350 | 35250 | 35350 | 35250 | 1694 |
| 535 | 20230906 | 105800 | 6194760550 | 35300 | 35250 | 35400 | 35250 | 1710 |
| 536 | 20230906 | 105700 | 6134260250 | 35300 | 35450 | 35600 | 35300 | 4588 |
| 537 | 20230906 | 105600 | 5971398900 | 35400 | 35150 | 35450 | 35100 | 8465 |
| 538 | 20230906 | 105500 | 5672824700 | 35150 | 35150 | 35150 | 35100 | 728 |
| 539 | 20230906 | 105400 | 5647238050 | 35150 | 35150 | 35200 | 35150 | 1707 |
| 540 | 20230906 | 105300 | 5587223700 | 35100 | 35150 | 35200 | 35100 | 3076 |
| 541 | 20230906 | 105200 | 5479056500 | 35100 | 34900 | 35150 | 34900 | 9732 |
| 542 | 20230906 | 105100 | 5138075250 | 34900 | 34950 | 35000 | 34900 | 1049 |
| 543 | 20230906 | 105000 | 5101420150 | 34950 | 34850 | 34950 | 34850 | 2688 |
| 544 | 20230906 | 104900 | 5007540850 | 34850 | 34700 | 34850 | 34700 | 1704 |
| 545 | 20230906 | 104800 | 4948290000 | 34700 | 34500 | 34700 | 34500 | 2757 |
| 546 | 20230906 | 104700 | 4853004000 | 34500 | 34500 | 34500 | 34500 | 168 |
| 547 | 20230906 | 104600 | 4847208000 | 34500 | 34450 | 34500 | 34450 | 129 |
| 548 | 20230906 | 104500 | 4842757750 | 34450 | 34450 | 34450 | 34450 | 220 |
| 549 | 20230906 | 104400 | 4835178750 | 34500 | 34500 | 34500 | 34500 | 150 |
| 550 | 20230906 | 104300 | 4830003750 | 34550 | 34550 | 34600 | 34550 | 302 |
| 551 | 20230906 | 104200 | 4819561550 | 34500 | 34400 | 34500 | 34400 | 581 |
| 552 | 20230906 | 104100 | 4799564850 | 34400 | 34500 | 34500 | 34400 | 223 |
| 553 | 20230906 | 104000 | 4791876950 | 34500 | 34500 | 34500 | 34500 | 184 |
| 554 | 20230906 | 103900 | 4785528950 | 34500 | 34500 | 34550 | 34500 | 145 |
| 555 | 20230906 | 103800 | 4780525900 | 34500 | 34500 | 34500 | 34500 | 58 |
| 556 | 20230906 | 103700 | 4778524900 | 34450 | 34450 | 34450 | 34450 | 285 |
| 557 | 20230906 | 103600 | 4768706650 | 34450 | 34450 | 34450 | 34450 | 293 |
| 558 | 20230906 | 103500 | 4758612800 | 34500 | 34550 | 34550 | 34500 | 1168 |
| 559 | 20230906 | 103400 | 4718304900 | 34500 | 34650 | 34650 | 34500 | 1932 |
| 560 | 20230906 | 103300 | 4651475150 | 34650 | 34700 | 34700 | 34650 | 394 |
| 561 | 20230906 | 103200 | 4637804950 | 34700 | 34600 | 34800 | 34600 | 1233 |
| 562 | 20230906 | 103100 | 4594965450 | 34600 | 34650 | 34650 | 34600 | 268 |
| 563 | 20230906 | 103000 | 4585690450 | 34650 | 34650 | 34650 | 34650 | 140 |
| 564 | 20230906 | 102900 | 4580839450 | 34650 | 34700 | 34750 | 34650 | 1717 |
| 565 | 20230906 | 102800 | 4521292000 | 34750 | 34650 | 34750 | 34650 | 1896 |
| 566 | 20230906 | 102700 | 4455559150 | 34650 | 34700 | 34700 | 34600 | 740 |
| 567 | 20230906 | 102600 | 4429891700 | 34700 | 34550 | 34700 | 34550 | 2137 |
| 568 | 20230906 | 102500 | 4355819750 | 34550 | 34450 | 34550 | 34450 | 999 |
| 569 | 20230906 | 102400 | 4321322400 | 34500 | 34450 | 34500 | 34450 | 503 |
| 570 | 20230906 | 102300 | 4303971650 | 34450 | 34500 | 34500 | 34450 | 92 |
| 571 | 20230906 | 102200 | 4300798450 | 34500 | 34400 | 34550 | 34250 | 2136 |
| 572 | 20230906 | 102100 | 4227320600 | 34400 | 34400 | 34450 | 34400 | 234 |
| 573 | 20230906 | 102000 | 4219270550 | 34400 | 34350 | 34400 | 34300 | 184 |
| 574 | 20230906 | 101900 | 4212950900 | 34350 | 34200 | 34350 | 34200 | 979 |
| 575 | 20230906 | 101800 | 4179357450 | 34250 | 34250 | 34250 | 34250 | 348 |
| 576 | 20230906 | 101700 | 4167438450 | 34250 | 34250 | 34250 | 34250 | 516 |
| 577 | 20230906 | 101600 | 4149765450 | 34250 | 34250 | 34250 | 34250 | 68 |
| 578 | 20230906 | 101500 | 4147436450 | 34250 | 34250 | 34250 | 34250 | 339 |
| 579 | 20230906 | 101400 | 4135825700 | 34250 | 34250 | 34250 | 34200 | 1074 |
| 580 | 20230906 | 101300 | 4099041450 | 34250 | 34300 | 34300 | 34250 | 301 |
| 581 | 20230906 | 101200 | 4088724650 | 34350 | 34250 | 34350 | 34250 | 1120 |
| 582 | 20230906 | 101100 | 4050344450 | 34250 | 34250 | 34250 | 34250 | 123 |
| 583 | 20230906 | 101000 | 4046131700 | 34250 | 34250 | 34250 | 34250 | 150 |
| 584 | 20230906 | 100900 | 4040994200 | 34250 | 34250 | 34250 | 34250 | 111 |
| 585 | 20230906 | 100800 | 4037192450 | 34250 | 34250 | 34250 | 34250 | 31 |
| 586 | 20230906 | 100700 | 4036130700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 587 | 20230906 | 100600 | 4036130700 | 34250 | 34250 | 34250 | 34250 | 77 |
| 588 | 20230906 | 100500 | 4033493450 | 34300 | 34300 | 34300 | 34250 | 2312 |
| 589 | 20230906 | 100400 | 3954246600 | 34250 | 34250 | 34250 | 34250 | 216 |
| 590 | 20230906 | 100300 | 3946848600 | 34200 | 34200 | 34300 | 34200 | 1018 |
| 591 | 20230906 | 100200 | 3911987200 | 34250 | 34100 | 34250 | 34100 | 501 |
| 592 | 20230906 | 100100 | 3894863950 | 34050 | 34050 | 34050 | 34050 | 4 |
| 593 | 20230906 | 100000 | 3894727750 | 34050 | 34050 | 34050 | 34050 | 55 |
| 594 | 20230906 | 095900 | 3892855000 | 34050 | 34100 | 34100 | 34050 | 168 |
| 595 | 20230906 | 095800 | 3887126400 | 34100 | 34050 | 34100 | 34050 | 208 |
| 596 | 20230906 | 095700 | 3880039750 | 34050 | 34050 | 34050 | 34050 | 20 |
| 597 | 20230906 | 095600 | 3879358750 | 34050 | 34050 | 34050 | 34050 | 51 |
| 598 | 20230906 | 095500 | 3877622200 | 34050 | 34050 | 34050 | 34050 | 9 |
| 599 | 20230906 | 095400 | 3877315750 | 34050 | 34050 | 34050 | 34000 | 774 |
| 600 | 20230906 | 095300 | 3850984000 | 34050 | 34000 | 34050 | 33950 | 541 |
| 601 | 20230906 | 095200 | 3832585150 | 34000 | 34100 | 34100 | 34000 | 2512 |
| 602 | 20230906 | 095100 | 3747083950 | 34150 | 34150 | 34200 | 34150 | 188 |
| 603 | 20230906 | 095000 | 3740663700 | 34150 | 34150 | 34150 | 34150 | 29 |
| 604 | 20230906 | 094900 | 3739673350 | 34200 | 34200 | 34200 | 34200 | 10 |
| 605 | 20230906 | 094800 | 3739331350 | 34200 | 34200 | 34200 | 34200 | 58 |
| 606 | 20230906 | 094700 | 3737347750 | 34250 | 34050 | 34250 | 34050 | 2656 |
| 607 | 20230906 | 094600 | 3646616150 | 34050 | 34150 | 34150 | 34050 | 261 |
| 608 | 20230906 | 094500 | 3637719450 | 34150 | 34250 | 34250 | 34150 | 349 |
| 609 | 20230906 | 094400 | 3625792750 | 34250 | 34250 | 34250 | 34250 | 1 |
| 610 | 20230906 | 094300 | 3625758500 | 34250 | 34200 | 34250 | 34200 | 18 |
| 611 | 20230906 | 094200 | 3625142050 | 34200 | 34200 | 34200 | 34200 | 574 |
| 612 | 20230906 | 094100 | 3605511250 | 34250 | 34250 | 34250 | 34250 | 21 |
| 613 | 20230906 | 094000 | 3604792000 | 34250 | 34250 | 34250 | 34250 | 950 |
| 614 | 20230906 | 093900 | 3572254500 | 34300 | 34250 | 34300 | 34250 | 891 |
| 615 | 20230906 | 093800 | 3541704850 | 34250 | 34250 | 34250 | 34200 | 535 |
| 616 | 20230906 | 093700 | 3523404800 | 34250 | 34200 | 34250 | 34200 | 89 |
| 617 | 20230906 | 093600 | 3520360900 | 34200 | 34200 | 34200 | 34200 | 426 |
| 618 | 20230906 | 093500 | 3505791700 | 34200 | 34200 | 34200 | 34200 | 446 |
| 619 | 20230906 | 093400 | 3490538500 | 34200 | 34250 | 34300 | 34200 | 828 |
| 620 | 20230906 | 093300 | 3462202450 | 34250 | 34050 | 34250 | 34050 | 2446 |
| 621 | 20230906 | 093200 | 3378668400 | 34050 | 33850 | 34050 | 33850 | 2413 |
| 622 | 20230906 | 093100 | 3296551850 | 33900 | 33950 | 33950 | 33800 | 757 |
| 623 | 20230906 | 093000 | 3270920450 | 33950 | 34000 | 34000 | 33900 | 1331 |
| 624 | 20230906 | 092900 | 3225711950 | 34000 | 33950 | 34000 | 33900 | 1119 |
| 625 | 20230906 | 092800 | 3187702300 | 33950 | 34100 | 34100 | 33950 | 2999 |
| 626 | 20230906 | 092700 | 3085658700 | 34150 | 34150 | 34150 | 34100 | 407 |
| 627 | 20230906 | 092600 | 3071764850 | 34200 | 34250 | 34250 | 34150 | 1856 |
| 628 | 20230906 | 092500 | 3008331000 | 34250 | 34250 | 34250 | 34250 | 176 |
| 629 | 20230906 | 092400 | 3002303000 | 34250 | 34250 | 34300 | 34250 | 1473 |
| 630 | 20230906 | 092300 | 2951807000 | 34250 | 34350 | 34400 | 34200 | 1405 |
| 631 | 20230906 | 092200 | 2903654800 | 34350 | 34400 | 34400 | 34350 | 276 |
| 632 | 20230906 | 092100 | 2894169000 | 34350 | 34550 | 34550 | 34350 | 2158 |
| 633 | 20230906 | 092000 | 2819868350 | 34550 | 34600 | 34600 | 34450 | 3689 |
| 634 | 20230906 | 091900 | 2692529600 | 34600 | 34700 | 34700 | 34600 | 1170 |
| 635 | 20230906 | 091800 | 2652007100 | 34700 | 34700 | 34700 | 34700 | 582 |
| 636 | 20230906 | 091700 | 2631811700 | 34700 | 34750 | 34750 | 34650 | 2712 |
| 637 | 20230906 | 091600 | 2537707850 | 34750 | 34750 | 34750 | 34700 | 1395 |
| 638 | 20230906 | 091500 | 2489281800 | 34700 | 34750 | 34850 | 34700 | 3506 |
| 639 | 20230906 | 091400 | 2367372950 | 34800 | 34700 | 35050 | 34700 | 11984 |
| 640 | 20230906 | 091300 | 1948980150 | 34700 | 34600 | 34800 | 34600 | 5525 |
| 641 | 20230906 | 091200 | 1757485400 | 34600 | 34550 | 34600 | 34450 | 4337 |
| 642 | 20230906 | 091100 | 1607675300 | 34550 | 34500 | 34650 | 34500 | 1269 |
| 643 | 20230906 | 091000 | 1563788550 | 34500 | 34800 | 34850 | 34500 | 5020 |
| 644 | 20230906 | 090900 | 1389484350 | 34850 | 34500 | 34850 | 34500 | 9250 |
| 645 | 20230906 | 090800 | 1068643950 | 34500 | 34300 | 34550 | 34300 | 3558 |
| 646 | 20230906 | 090700 | 946094600 | 34300 | 34300 | 34400 | 34300 | 2696 |
| 647 | 20230906 | 090600 | 853583000 | 34300 | 34150 | 34350 | 34150 | 1847 |
| 648 | 20230906 | 090500 | 790279800 | 34150 | 33900 | 34150 | 33900 | 2765 |
| 649 | 20230906 | 090400 | 696315200 | 33950 | 34300 | 34300 | 33950 | 3445 |
| 650 | 20230906 | 090300 | 578774950 | 34300 | 34350 | 34400 | 34250 | 4445 |
| 651 | 20230906 | 090200 | 426256800 | 34300 | 34100 | 34300 | 34050 | 3416 |
| 652 | 20230906 | 090100 | 309282600 | 34100 | 33700 | 34150 | 33600 | 7176 |
| 653 | 20230906 | 090000 | 66448000 | 33700 | 33700 | 33800 | 33650 | 1822 |