35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 195200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 3 | 20230907 | 195100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230907 | 195000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230907 | 194900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230907 | 194800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230907 | 194700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230907 | 194600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230907 | 194500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230907 | 194400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230907 | 194300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230907 | 194200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230907 | 194100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230907 | 194000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230907 | 193900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230907 | 193800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230907 | 193700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230907 | 193600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230907 | 193500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230907 | 193400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230907 | 193300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230907 | 193200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230907 | 193100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230907 | 193000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230907 | 192900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230907 | 192800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230907 | 192700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230907 | 192600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230907 | 192500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230907 | 192400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230907 | 192300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230907 | 192200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 33 | 20230907 | 192100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230907 | 192000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230907 | 191900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230907 | 191800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230907 | 191700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230907 | 191600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230907 | 191500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230907 | 191400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230907 | 191300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230907 | 191200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230907 | 191100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230907 | 191000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230907 | 190900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230907 | 190800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230907 | 190700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230907 | 190600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230907 | 190500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230907 | 190400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230907 | 190300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230907 | 190200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230907 | 190100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230907 | 190000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230907 | 185900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230907 | 185800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230907 | 185700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230907 | 185600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230907 | 185500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230907 | 185400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230907 | 185300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230907 | 185200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 63 | 20230907 | 185100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230907 | 185000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230907 | 184900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230907 | 184800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230907 | 184700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230907 | 184600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230907 | 184500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230907 | 184400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230907 | 184300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230907 | 184200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230907 | 184100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230907 | 184000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230907 | 183900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230907 | 183800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230907 | 183700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230907 | 183600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230907 | 183500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230907 | 183400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230907 | 183300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230907 | 183200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230907 | 183100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230907 | 183000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230907 | 182900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230907 | 182800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230907 | 182700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230907 | 182600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230907 | 182500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230907 | 182400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230907 | 182300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230907 | 182200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 93 | 20230907 | 182100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230907 | 182000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230907 | 181900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230907 | 181800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230907 | 181700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230907 | 181600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230907 | 181500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230907 | 181400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230907 | 181300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230907 | 181200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230907 | 181100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230907 | 181000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230907 | 180900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230907 | 180800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230907 | 180700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230907 | 180600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230907 | 180500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230907 | 180400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230907 | 180300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230907 | 180200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230907 | 180100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230907 | 180000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230907 | 175900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230907 | 175800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230907 | 175700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230907 | 175600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230907 | 175500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230907 | 175400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230907 | 175300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230907 | 175200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 123 | 20230907 | 175100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230907 | 175000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230907 | 174900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230907 | 174800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230907 | 174700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230907 | 174600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230907 | 174500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230907 | 174400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230907 | 174300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230907 | 174200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230907 | 174100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230907 | 174000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230907 | 173900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230907 | 173800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230907 | 173700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230907 | 173600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230907 | 173500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230907 | 173400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230907 | 173300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230907 | 173200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230907 | 173100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230907 | 173000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230907 | 172900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230907 | 172800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230907 | 172700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230907 | 172600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230907 | 172500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230907 | 172400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230907 | 172300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230907 | 172200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 153 | 20230907 | 172100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230907 | 172000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230907 | 171900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230907 | 171800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230907 | 171700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230907 | 171600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230907 | 171500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230907 | 171400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230907 | 171300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230907 | 171200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230907 | 171100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230907 | 171000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230907 | 170900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230907 | 170800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230907 | 170700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230907 | 170600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230907 | 170500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230907 | 170400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230907 | 170300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230907 | 170200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230907 | 170100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230907 | 170000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230907 | 165900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230907 | 165800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230907 | 165700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230907 | 165600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230907 | 165500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230907 | 165400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230907 | 165300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230907 | 165200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 183 | 20230907 | 165100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230907 | 165000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230907 | 164900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230907 | 164800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230907 | 164700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230907 | 164600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230907 | 164500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230907 | 164400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230907 | 164300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230907 | 164200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230907 | 164100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230907 | 164000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230907 | 163900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230907 | 163800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230907 | 163700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230907 | 163600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230907 | 163500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230907 | 163400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230907 | 163300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230907 | 163200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230907 | 163100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230907 | 163000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230907 | 162900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230907 | 162800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230907 | 162700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230907 | 162600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230907 | 162500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230907 | 162400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230907 | 162300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230907 | 162200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 213 | 20230907 | 162100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230907 | 162000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230907 | 161900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230907 | 161800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230907 | 161700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230907 | 161600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20230907 | 161500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20230907 | 161400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20230907 | 161300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20230907 | 161200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20230907 | 161100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20230907 | 161000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20230907 | 160900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20230907 | 160800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20230907 | 160700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20230907 | 160600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20230907 | 160500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20230907 | 160400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20230907 | 160300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20230907 | 160200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20230907 | 160100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20230907 | 160000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230907 | 155900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230907 | 155800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230907 | 155700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20230907 | 155600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20230907 | 155500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20230907 | 155400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20230907 | 155300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20230907 | 155200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 243 | 20230907 | 155100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230907 | 155000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20230907 | 154900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20230907 | 154800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20230907 | 154700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20230907 | 154600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20230907 | 154500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20230907 | 154400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20230907 | 154300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20230907 | 154200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20230907 | 154100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20230907 | 154000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20230907 | 153900 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20230907 | 153800 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 257 | 20230907 | 153700 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 258 | 20230907 | 153600 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 259 | 20230907 | 153500 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 260 | 20230907 | 153400 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 261 | 20230907 | 153300 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 262 | 20230907 | 153200 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 263 | 20230907 | 153100 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 264 | 20230907 | 153000 | 11069627600 | 35750 | 35750 | 35750 | 35750 | 1875 |
| 265 | 20230907 | 152900 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20230907 | 152800 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20230907 | 152700 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20230907 | 152600 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20230907 | 152500 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20230907 | 152400 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20230907 | 152300 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20230907 | 152200 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 273 | 20230907 | 152100 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20230907 | 152000 | 11002596350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20230907 | 151900 | 11002596350 | 35700 | 36050 | 36050 | 35700 | 3074 |
| 276 | 20230907 | 151800 | 10892393050 | 36050 | 36150 | 36250 | 36050 | 449 |
| 277 | 20230907 | 151700 | 10876184200 | 36200 | 36150 | 36200 | 36100 | 286 |
| 278 | 20230907 | 151600 | 10865841550 | 36200 | 36100 | 36200 | 36100 | 256 |
| 279 | 20230907 | 151500 | 10856594750 | 36050 | 36050 | 36100 | 36050 | 202 |
| 280 | 20230907 | 151400 | 10849312600 | 36050 | 36250 | 36250 | 36050 | 2227 |
| 281 | 20230907 | 151300 | 10768958500 | 36250 | 36200 | 36250 | 36100 | 888 |
| 282 | 20230907 | 151200 | 10736887550 | 36250 | 36150 | 36250 | 36150 | 291 |
| 283 | 20230907 | 151100 | 10726358800 | 36150 | 36150 | 36150 | 36050 | 1035 |
| 284 | 20230907 | 151000 | 10688945500 | 36050 | 36200 | 36200 | 36050 | 837 |
| 285 | 20230907 | 150900 | 10658720200 | 36200 | 36200 | 36200 | 36150 | 182 |
| 286 | 20230907 | 150800 | 10652136150 | 36200 | 36200 | 36250 | 36100 | 403 |
| 287 | 20230907 | 150700 | 10637553400 | 36200 | 36150 | 36250 | 36150 | 399 |
| 288 | 20230907 | 150600 | 10623107500 | 36150 | 36250 | 36250 | 36150 | 1261 |
| 289 | 20230907 | 150500 | 10577496900 | 36250 | 36250 | 36300 | 36250 | 1043 |
| 290 | 20230907 | 150400 | 10539663100 | 36250 | 36300 | 36300 | 36250 | 709 |
| 291 | 20230907 | 150300 | 10513930150 | 36300 | 36200 | 36300 | 36200 | 752 |
| 292 | 20230907 | 150200 | 10486659650 | 36200 | 36150 | 36250 | 36150 | 676 |
| 293 | 20230907 | 150100 | 10462174850 | 36150 | 36200 | 36200 | 36150 | 590 |
| 294 | 20230907 | 150000 | 10440816900 | 36200 | 36250 | 36250 | 36100 | 851 |
| 295 | 20230907 | 145900 | 10410038100 | 36150 | 36350 | 36350 | 36150 | 1370 |
| 296 | 20230907 | 145800 | 10360401100 | 36300 | 36400 | 36400 | 36250 | 1584 |
| 297 | 20230907 | 145700 | 10302912300 | 36400 | 36350 | 36400 | 36300 | 666 |
| 298 | 20230907 | 145600 | 10278692050 | 36300 | 36300 | 36300 | 36250 | 475 |
| 299 | 20230907 | 145500 | 10261464900 | 36350 | 36350 | 36400 | 36300 | 1197 |
| 300 | 20230907 | 145400 | 10217955700 | 36350 | 36350 | 36450 | 36350 | 816 |
| 301 | 20230907 | 145300 | 10188258100 | 36300 | 36400 | 36400 | 36250 | 731 |
| 302 | 20230907 | 145200 | 10161673650 | 36450 | 36450 | 36500 | 36350 | 1405 |
| 303 | 20230907 | 145100 | 10110486850 | 36450 | 36350 | 36500 | 36350 | 696 |
| 304 | 20230907 | 145000 | 10085125250 | 36350 | 36400 | 36500 | 36350 | 1436 |
| 305 | 20230907 | 144900 | 10032879200 | 36450 | 36400 | 36450 | 36300 | 1061 |
| 306 | 20230907 | 144800 | 9994283300 | 36450 | 36400 | 36450 | 36350 | 471 |
| 307 | 20230907 | 144700 | 9977138250 | 36400 | 36300 | 36450 | 36300 | 419 |
| 308 | 20230907 | 144600 | 9961893150 | 36300 | 36300 | 36550 | 36250 | 1602 |
| 309 | 20230907 | 144500 | 9903548600 | 36300 | 36350 | 36350 | 36200 | 851 |
| 310 | 20230907 | 144400 | 9872675500 | 36350 | 36500 | 36500 | 36350 | 830 |
| 311 | 20230907 | 144300 | 9842490750 | 36400 | 36500 | 36500 | 36350 | 2127 |
| 312 | 20230907 | 144200 | 9764979250 | 36500 | 36550 | 36550 | 36450 | 1144 |
| 313 | 20230907 | 144100 | 9723209650 | 36550 | 36450 | 36550 | 36450 | 657 |
| 314 | 20230907 | 144000 | 9699214300 | 36450 | 36550 | 36600 | 36450 | 1197 |
| 315 | 20230907 | 143900 | 9655505700 | 36550 | 36550 | 36650 | 36550 | 2104 |
| 316 | 20230907 | 143800 | 9578495800 | 36600 | 36450 | 36600 | 36450 | 3150 |
| 317 | 20230907 | 143700 | 9463444250 | 36450 | 36450 | 36500 | 36400 | 1186 |
| 318 | 20230907 | 143600 | 9420183250 | 36450 | 36500 | 36500 | 36450 | 868 |
| 319 | 20230907 | 143500 | 9388533350 | 36450 | 36450 | 36500 | 36300 | 983 |
| 320 | 20230907 | 143400 | 9352806900 | 36400 | 36400 | 36500 | 36300 | 1554 |
| 321 | 20230907 | 143300 | 9296244950 | 36400 | 36600 | 36600 | 36400 | 995 |
| 322 | 20230907 | 143200 | 9259941150 | 36600 | 36550 | 36600 | 36500 | 2332 |
| 323 | 20230907 | 143100 | 9174729500 | 36550 | 36400 | 36700 | 36350 | 3210 |
| 324 | 20230907 | 143000 | 9057402350 | 36400 | 36550 | 36600 | 36400 | 1743 |
| 325 | 20230907 | 142900 | 8993807550 | 36500 | 36350 | 36800 | 36300 | 11935 |
| 326 | 20230907 | 142800 | 8557040800 | 36350 | 36200 | 36400 | 36200 | 3143 |
| 327 | 20230907 | 142700 | 8442913300 | 36200 | 36050 | 36200 | 36050 | 3701 |
| 328 | 20230907 | 142600 | 8309106100 | 36050 | 36000 | 36050 | 36000 | 736 |
| 329 | 20230907 | 142500 | 8282583350 | 36000 | 35950 | 36050 | 35950 | 952 |
| 330 | 20230907 | 142400 | 8248310100 | 35950 | 35950 | 36000 | 35950 | 578 |
| 331 | 20230907 | 142300 | 8227509700 | 36000 | 36000 | 36000 | 35900 | 1209 |
| 332 | 20230907 | 142200 | 8184038450 | 36000 | 36000 | 36050 | 36000 | 1388 |
| 333 | 20230907 | 142100 | 8134070200 | 36000 | 35950 | 36000 | 35900 | 718 |
| 334 | 20230907 | 142000 | 8108241950 | 35950 | 35950 | 35950 | 35900 | 1331 |
| 335 | 20230907 | 141900 | 8060417650 | 35900 | 35900 | 35950 | 35900 | 849 |
| 336 | 20230907 | 141800 | 8029897000 | 35900 | 35900 | 35900 | 35850 | 3459 |
| 337 | 20230907 | 141700 | 7905737900 | 35850 | 35850 | 35950 | 35750 | 6404 |
| 338 | 20230907 | 141600 | 7675848200 | 35850 | 35750 | 35850 | 35750 | 4038 |
| 339 | 20230907 | 141500 | 7531258350 | 35750 | 35700 | 35750 | 35600 | 566 |
| 340 | 20230907 | 141400 | 7511039400 | 35600 | 35700 | 35700 | 35600 | 591 |
| 341 | 20230907 | 141300 | 7489985150 | 35700 | 35700 | 35700 | 35700 | 860 |
| 342 | 20230907 | 141200 | 7459283150 | 35700 | 35600 | 35700 | 35500 | 604 |
| 343 | 20230907 | 141100 | 7437780750 | 35550 | 35600 | 35650 | 35450 | 1636 |
| 344 | 20230907 | 141000 | 7379607400 | 35650 | 35650 | 35700 | 35650 | 766 |
| 345 | 20230907 | 140900 | 7352294300 | 35650 | 35650 | 35750 | 35650 | 1338 |
| 346 | 20230907 | 140800 | 7304554200 | 35650 | 35450 | 35650 | 35400 | 1173 |
| 347 | 20230907 | 140700 | 7262860200 | 35500 | 35500 | 35550 | 35400 | 548 |
| 348 | 20230907 | 140600 | 7243407550 | 35500 | 35500 | 35550 | 35450 | 1181 |
| 349 | 20230907 | 140500 | 7201505650 | 35500 | 35400 | 35500 | 35400 | 284 |
| 350 | 20230907 | 140400 | 7191445350 | 35400 | 35500 | 35500 | 35400 | 1141 |
| 351 | 20230907 | 140300 | 7150952500 | 35500 | 35450 | 35500 | 35450 | 604 |
| 352 | 20230907 | 140200 | 7129540650 | 35400 | 35400 | 35400 | 35400 | 146 |
| 353 | 20230907 | 140100 | 7124372250 | 35400 | 35350 | 35450 | 35300 | 906 |
| 354 | 20230907 | 140000 | 7092319750 | 35300 | 35250 | 35300 | 35250 | 549 |
| 355 | 20230907 | 135900 | 7072945050 | 35250 | 35200 | 35250 | 35200 | 698 |
| 356 | 20230907 | 135800 | 7048361550 | 35100 | 35250 | 35250 | 35100 | 582 |
| 357 | 20230907 | 135700 | 7027857600 | 35250 | 35250 | 35250 | 35250 | 434 |
| 358 | 20230907 | 135600 | 7012559100 | 35150 | 35200 | 35250 | 35150 | 492 |
| 359 | 20230907 | 135500 | 6995240400 | 35150 | 35100 | 35150 | 35050 | 385 |
| 360 | 20230907 | 135400 | 6981720800 | 35150 | 35100 | 35150 | 35100 | 144 |
| 361 | 20230907 | 135300 | 6976660800 | 35100 | 35150 | 35150 | 35100 | 205 |
| 362 | 20230907 | 135200 | 6969456200 | 35100 | 35100 | 35100 | 35050 | 123 |
| 363 | 20230907 | 135100 | 6965139150 | 35100 | 35100 | 35100 | 35050 | 364 |
| 364 | 20230907 | 135000 | 6952362800 | 35100 | 35100 | 35100 | 35100 | 185 |
| 365 | 20230907 | 134900 | 6945869300 | 35100 | 35000 | 35100 | 35000 | 155 |
| 366 | 20230907 | 134800 | 6940429800 | 35000 | 35050 | 35050 | 35000 | 331 |
| 367 | 20230907 | 134700 | 6928832450 | 35050 | 35050 | 35050 | 35050 | 345 |
| 368 | 20230907 | 134600 | 6916740200 | 35000 | 35200 | 35200 | 35000 | 1731 |
| 369 | 20230907 | 134500 | 6856083650 | 35200 | 35250 | 35250 | 35100 | 235 |
| 370 | 20230907 | 134400 | 6847818600 | 35200 | 35200 | 35200 | 35200 | 180 |
| 371 | 20230907 | 134300 | 6841482600 | 35150 | 35150 | 35200 | 35150 | 366 |
| 372 | 20230907 | 134200 | 6828605200 | 35150 | 35200 | 35300 | 35150 | 693 |
| 373 | 20230907 | 134100 | 6804194000 | 35200 | 35200 | 35200 | 35200 | 114 |
| 374 | 20230907 | 134000 | 6800181200 | 35200 | 35150 | 35200 | 35150 | 18 |
| 375 | 20230907 | 133900 | 6799548250 | 35150 | 35150 | 35200 | 35050 | 657 |
| 376 | 20230907 | 133800 | 6776441800 | 35200 | 35150 | 35200 | 35150 | 207 |
| 377 | 20230907 | 133700 | 6769156350 | 35150 | 35150 | 35150 | 35150 | 194 |
| 378 | 20230907 | 133600 | 6762337250 | 35050 | 35000 | 35150 | 35000 | 56 |
| 379 | 20230907 | 133500 | 6760376400 | 35000 | 35150 | 35200 | 35000 | 425 |
| 380 | 20230907 | 133400 | 6745435650 | 35150 | 35100 | 35150 | 35100 | 345 |
| 381 | 20230907 | 133300 | 6733313150 | 35100 | 35050 | 35150 | 35050 | 185 |
| 382 | 20230907 | 133200 | 6726819250 | 35000 | 35150 | 35150 | 35000 | 154 |
| 383 | 20230907 | 133100 | 6721409100 | 35100 | 35050 | 35100 | 35050 | 258 |
| 384 | 20230907 | 133000 | 6712363450 | 35050 | 35000 | 35050 | 35000 | 685 |
| 385 | 20230907 | 132900 | 6688388200 | 35000 | 35150 | 35150 | 35000 | 511 |
| 386 | 20230907 | 132800 | 6670495950 | 35150 | 35100 | 35150 | 35050 | 339 |
| 387 | 20230907 | 132700 | 6658599050 | 35000 | 35100 | 35100 | 35000 | 1332 |
| 388 | 20230907 | 132600 | 6611977050 | 35050 | 35100 | 35100 | 35000 | 515 |
| 389 | 20230907 | 132500 | 6593920550 | 35100 | 35100 | 35100 | 35000 | 183 |
| 390 | 20230907 | 132400 | 6587499700 | 35050 | 35000 | 35050 | 35000 | 343 |
| 391 | 20230907 | 132300 | 6575486000 | 34950 | 35150 | 35150 | 34950 | 940 |
| 392 | 20230907 | 132200 | 6542602700 | 35150 | 35150 | 35200 | 35150 | 568 |
| 393 | 20230907 | 132100 | 6522637250 | 35050 | 35050 | 35050 | 35050 | 328 |
| 394 | 20230907 | 132000 | 6511140850 | 35000 | 35150 | 35150 | 35000 | 890 |
| 395 | 20230907 | 131900 | 6479955200 | 35150 | 35200 | 35200 | 35100 | 218 |
| 396 | 20230907 | 131800 | 6472293100 | 35200 | 35200 | 35200 | 35200 | 511 |
| 397 | 20230907 | 131700 | 6454305900 | 35150 | 35200 | 35200 | 35150 | 207 |
| 398 | 20230907 | 131600 | 6447025300 | 35200 | 35200 | 35200 | 35100 | 198 |
| 399 | 20230907 | 131500 | 6440067150 | 35150 | 35150 | 35150 | 35150 | 271 |
| 400 | 20230907 | 131400 | 6430541500 | 35150 | 35100 | 35150 | 35100 | 361 |
| 401 | 20230907 | 131300 | 6417861450 | 35100 | 35050 | 35100 | 35000 | 279 |
| 402 | 20230907 | 131200 | 6408076550 | 35100 | 35100 | 35100 | 35050 | 324 |
| 403 | 20230907 | 131100 | 6396705650 | 35100 | 35200 | 35200 | 35000 | 400 |
| 404 | 20230907 | 131000 | 6382671650 | 35150 | 35100 | 35150 | 35100 | 958 |
| 405 | 20230907 | 130900 | 6349012650 | 35000 | 35000 | 35050 | 35000 | 788 |
| 406 | 20230907 | 130800 | 6321421350 | 35000 | 34900 | 35000 | 34900 | 331 |
| 407 | 20230907 | 130700 | 6309846500 | 34900 | 34950 | 34950 | 34900 | 115 |
| 408 | 20230907 | 130600 | 6305827300 | 34850 | 34950 | 34950 | 34850 | 452 |
| 409 | 20230907 | 130500 | 6290048400 | 34900 | 34900 | 34900 | 34850 | 263 |
| 410 | 20230907 | 130400 | 6280869800 | 34900 | 34900 | 34900 | 34900 | 1 |
| 411 | 20230907 | 130300 | 6280834900 | 34900 | 34950 | 34950 | 34900 | 231 |
| 412 | 20230907 | 130200 | 6272768000 | 34950 | 34950 | 34950 | 34950 | 50 |
| 413 | 20230907 | 130100 | 6271020500 | 34950 | 34900 | 34950 | 34900 | 377 |
| 414 | 20230907 | 130000 | 6257857200 | 34900 | 35000 | 35000 | 34900 | 286 |
| 415 | 20230907 | 125900 | 6247872600 | 34950 | 34950 | 34950 | 34950 | 20 |
| 416 | 20230907 | 125800 | 6247173600 | 35000 | 34950 | 35000 | 34950 | 49 |
| 417 | 20230907 | 125700 | 6245461000 | 34950 | 34850 | 34950 | 34850 | 350 |
| 418 | 20230907 | 125600 | 6233238500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 419 | 20230907 | 125500 | 6233238500 | 34850 | 34850 | 34850 | 34850 | 1 |
| 420 | 20230907 | 125400 | 6233203650 | 34950 | 34900 | 34950 | 34850 | 527 |
| 421 | 20230907 | 125300 | 6214815550 | 34950 | 34950 | 34950 | 34950 | 138 |
| 422 | 20230907 | 125200 | 6209992450 | 34950 | 34850 | 34950 | 34850 | 118 |
| 423 | 20230907 | 125100 | 6205868950 | 34950 | 34850 | 34950 | 34850 | 199 |
| 424 | 20230907 | 125000 | 6198922900 | 34850 | 34900 | 34900 | 34850 | 36 |
| 425 | 20230907 | 124900 | 6197668000 | 34950 | 34850 | 34950 | 34850 | 30 |
| 426 | 20230907 | 124800 | 6196621900 | 34950 | 34950 | 34950 | 34950 | 372 |
| 427 | 20230907 | 124700 | 6183620500 | 34800 | 34900 | 34900 | 34800 | 2115 |
| 428 | 20230907 | 124600 | 6109970850 | 34900 | 34900 | 34900 | 34900 | 2 |
| 429 | 20230907 | 124500 | 6109901050 | 35000 | 35000 | 35000 | 35000 | 20 |
| 430 | 20230907 | 124400 | 6109201050 | 35000 | 34850 | 35000 | 34800 | 554 |
| 431 | 20230907 | 124300 | 6089868900 | 34850 | 34850 | 34850 | 34850 | 10 |
| 432 | 20230907 | 124200 | 6089520400 | 34850 | 34850 | 34850 | 34800 | 15 |
| 433 | 20230907 | 124100 | 6088998100 | 34900 | 34900 | 34900 | 34900 | 120 |
| 434 | 20230907 | 124000 | 6084810100 | 34850 | 34850 | 34900 | 34850 | 354 |
| 435 | 20230907 | 123900 | 6072473100 | 34850 | 34850 | 34850 | 34850 | 351 |
| 436 | 20230907 | 123800 | 6060240750 | 34850 | 34850 | 34850 | 34850 | 1 |
| 437 | 20230907 | 123700 | 6060205900 | 34900 | 34900 | 34950 | 34850 | 366 |
| 438 | 20230907 | 123600 | 6047431500 | 34950 | 34950 | 35000 | 34950 | 252 |
| 439 | 20230907 | 123500 | 6038624050 | 34900 | 34950 | 34950 | 34900 | 251 |
| 440 | 20230907 | 123400 | 6029862350 | 34900 | 34950 | 34950 | 34900 | 234 |
| 441 | 20230907 | 123300 | 6021689750 | 34900 | 34850 | 34900 | 34850 | 72 |
| 442 | 20230907 | 123200 | 6019177000 | 34900 | 34900 | 34900 | 34900 | 130 |
| 443 | 20230907 | 123100 | 6014640000 | 34900 | 34900 | 34900 | 34850 | 342 |
| 444 | 20230907 | 123000 | 6002704950 | 34900 | 34900 | 34900 | 34900 | 3 |
| 445 | 20230907 | 122900 | 6002600250 | 34900 | 34900 | 34900 | 34900 | 59 |
| 446 | 20230907 | 122800 | 6000541150 | 34900 | 34950 | 34950 | 34900 | 340 |
| 447 | 20230907 | 122700 | 5988673650 | 35050 | 35000 | 35050 | 35000 | 371 |
| 448 | 20230907 | 122600 | 5975676100 | 34900 | 34950 | 34950 | 34900 | 8 |
| 449 | 20230907 | 122500 | 5975396850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 450 | 20230907 | 122400 | 5975396850 | 34950 | 35000 | 35000 | 34950 | 775 |
| 451 | 20230907 | 122300 | 5948302250 | 35000 | 35000 | 35000 | 35000 | 251 |
| 452 | 20230907 | 122200 | 5939517250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 453 | 20230907 | 122100 | 5939517250 | 35000 | 35050 | 35050 | 35000 | 659 |
| 454 | 20230907 | 122000 | 5916424750 | 35050 | 35000 | 35050 | 35000 | 230 |
| 455 | 20230907 | 121900 | 5908368750 | 35000 | 35000 | 35000 | 35000 | 56 |
| 456 | 20230907 | 121800 | 5906408750 | 35000 | 35000 | 35000 | 35000 | 67 |
| 457 | 20230907 | 121700 | 5904063750 | 35050 | 35050 | 35050 | 35050 | 120 |
| 458 | 20230907 | 121600 | 5899857750 | 35000 | 35000 | 35000 | 35000 | 97 |
| 459 | 20230907 | 121500 | 5896462750 | 34950 | 34900 | 34950 | 34900 | 232 |
| 460 | 20230907 | 121400 | 5888364600 | 34950 | 34900 | 34950 | 34900 | 219 |
| 461 | 20230907 | 121300 | 5880715500 | 34900 | 34850 | 34900 | 34850 | 72 |
| 462 | 20230907 | 121200 | 5878205800 | 34900 | 34950 | 34950 | 34900 | 138 |
| 463 | 20230907 | 121100 | 5873389150 | 34950 | 34950 | 34950 | 34900 | 276 |
| 464 | 20230907 | 121000 | 5863750500 | 34950 | 34750 | 34950 | 34750 | 725 |
| 465 | 20230907 | 120900 | 5838470050 | 34650 | 34950 | 34950 | 34650 | 6262 |
| 466 | 20230907 | 120800 | 5620525700 | 35000 | 35000 | 35000 | 35000 | 255 |
| 467 | 20230907 | 120700 | 5611600700 | 34950 | 35050 | 35100 | 34950 | 1575 |
| 468 | 20230907 | 120600 | 5556495300 | 35050 | 35000 | 35050 | 35000 | 287 |
| 469 | 20230907 | 120500 | 5546436350 | 35050 | 35100 | 35100 | 35050 | 274 |
| 470 | 20230907 | 120400 | 5536831450 | 35150 | 35200 | 35200 | 35100 | 47 |
| 471 | 20230907 | 120300 | 5535179600 | 35200 | 35200 | 35200 | 35200 | 120 |
| 472 | 20230907 | 120200 | 5530955600 | 35100 | 35100 | 35100 | 35050 | 540 |
| 473 | 20230907 | 120100 | 5512009650 | 35100 | 35100 | 35100 | 35050 | 36 |
| 474 | 20230907 | 120000 | 5510746100 | 35100 | 35100 | 35100 | 35100 | 120 |
| 475 | 20230907 | 115900 | 5506534100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 476 | 20230907 | 115800 | 5506534100 | 35100 | 35200 | 35200 | 35100 | 298 |
| 477 | 20230907 | 115700 | 5496049300 | 35050 | 35050 | 35050 | 35050 | 0 |
| 478 | 20230907 | 115600 | 5496049300 | 35050 | 35050 | 35050 | 35050 | 91 |
| 479 | 20230907 | 115500 | 5492859750 | 35050 | 35050 | 35050 | 35050 | 59 |
| 480 | 20230907 | 115400 | 5490791800 | 35100 | 35150 | 35150 | 35100 | 266 |
| 481 | 20230907 | 115300 | 5481442700 | 35100 | 35050 | 35100 | 35050 | 155 |
| 482 | 20230907 | 115200 | 5476003200 | 35100 | 35100 | 35100 | 35100 | 77 |
| 483 | 20230907 | 115100 | 5473300500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 484 | 20230907 | 115000 | 5473300500 | 35150 | 35150 | 35200 | 35150 | 293 |
| 485 | 20230907 | 114900 | 5462995550 | 35150 | 35150 | 35150 | 35100 | 200 |
| 486 | 20230907 | 114800 | 5455970550 | 35150 | 35150 | 35150 | 35150 | 29 |
| 487 | 20230907 | 114700 | 5454951200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 488 | 20230907 | 114600 | 5454951200 | 35150 | 35100 | 35150 | 35050 | 309 |
| 489 | 20230907 | 114500 | 5444101800 | 35150 | 35200 | 35200 | 35000 | 2351 |
| 490 | 20230907 | 114400 | 5361664900 | 35250 | 35250 | 35250 | 35250 | 2 |
| 491 | 20230907 | 114300 | 5361594400 | 35250 | 35100 | 35250 | 35100 | 122 |
| 492 | 20230907 | 114200 | 5357294200 | 35150 | 35250 | 35250 | 35150 | 169 |
| 493 | 20230907 | 114100 | 5351352600 | 35200 | 35250 | 35250 | 35200 | 300 |
| 494 | 20230907 | 114000 | 5340779050 | 35200 | 35200 | 35250 | 35200 | 74 |
| 495 | 20230907 | 113900 | 5338174200 | 35200 | 35350 | 35350 | 35200 | 818 |
| 496 | 20230907 | 113800 | 5309372250 | 35200 | 35300 | 35300 | 35200 | 314 |
| 497 | 20230907 | 113700 | 5298307300 | 35300 | 35250 | 35300 | 35200 | 363 |
| 498 | 20230907 | 113600 | 5285523250 | 35250 | 35300 | 35300 | 35250 | 794 |
| 499 | 20230907 | 113500 | 5257509750 | 35250 | 35250 | 35300 | 35250 | 46 |
| 500 | 20230907 | 113400 | 5255888200 | 35300 | 35250 | 35300 | 35200 | 116 |
| 501 | 20230907 | 113300 | 5251799100 | 35200 | 35150 | 35200 | 35150 | 153 |
| 502 | 20230907 | 113200 | 5246414050 | 35200 | 35150 | 35200 | 35150 | 26 |
| 503 | 20230907 | 113100 | 5245499050 | 35200 | 35150 | 35200 | 35150 | 56 |
| 504 | 20230907 | 113000 | 5243528150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 505 | 20230907 | 112900 | 5243528150 | 35150 | 35150 | 35250 | 35150 | 589 |
| 506 | 20230907 | 112800 | 5222807850 | 35150 | 35150 | 35150 | 35150 | 42 |
| 507 | 20230907 | 112700 | 5221331550 | 35150 | 35050 | 35150 | 35050 | 42 |
| 508 | 20230907 | 112600 | 5219856900 | 35100 | 35100 | 35150 | 35100 | 271 |
| 509 | 20230907 | 112500 | 5210337550 | 35100 | 35050 | 35100 | 35050 | 129 |
| 510 | 20230907 | 112400 | 5205810700 | 35100 | 35050 | 35100 | 35000 | 387 |
| 511 | 20230907 | 112300 | 5192235950 | 35050 | 35000 | 35100 | 35000 | 412 |
| 512 | 20230907 | 112200 | 5177792050 | 35100 | 34900 | 35100 | 34800 | 2173 |
| 513 | 20230907 | 112100 | 5101991300 | 34950 | 34950 | 34950 | 34900 | 78 |
| 514 | 20230907 | 112000 | 5099267700 | 34950 | 34950 | 35050 | 34950 | 573 |
| 515 | 20230907 | 111900 | 5079214800 | 34900 | 34900 | 34950 | 34900 | 1034 |
| 516 | 20230907 | 111800 | 5043114800 | 34900 | 34900 | 34950 | 34900 | 231 |
| 517 | 20230907 | 111700 | 5035052150 | 34950 | 35000 | 35000 | 34900 | 975 |
| 518 | 20230907 | 111600 | 5000968750 | 35050 | 35000 | 35050 | 35000 | 706 |
| 519 | 20230907 | 111500 | 4976240250 | 35000 | 35050 | 35100 | 35000 | 412 |
| 520 | 20230907 | 111400 | 4961800500 | 35050 | 35050 | 35050 | 35050 | 114 |
| 521 | 20230907 | 111300 | 4957804800 | 35050 | 35100 | 35100 | 35050 | 187 |
| 522 | 20230907 | 111200 | 4951241150 | 35100 | 35100 | 35150 | 35100 | 204 |
| 523 | 20230907 | 111100 | 4944074750 | 35100 | 34900 | 35150 | 34900 | 682 |
| 524 | 20230907 | 111000 | 4920189550 | 34900 | 34900 | 34900 | 34900 | 159 |
| 525 | 20230907 | 110900 | 4914640450 | 34900 | 34950 | 34950 | 34900 | 562 |
| 526 | 20230907 | 110800 | 4895009600 | 34950 | 34900 | 34950 | 34900 | 416 |
| 527 | 20230907 | 110700 | 4880479500 | 34900 | 34950 | 34950 | 34900 | 801 |
| 528 | 20230907 | 110600 | 4852513300 | 35000 | 35050 | 35100 | 35000 | 511 |
| 529 | 20230907 | 110500 | 4834625500 | 35100 | 35050 | 35100 | 35000 | 1068 |
| 530 | 20230907 | 110400 | 4797192850 | 35050 | 35350 | 35400 | 35050 | 2705 |
| 531 | 20230907 | 110300 | 4701936350 | 35400 | 35500 | 35500 | 35400 | 974 |
| 532 | 20230907 | 110200 | 4667401500 | 35550 | 35650 | 35700 | 35550 | 852 |
| 533 | 20230907 | 110100 | 4637052950 | 35650 | 35650 | 35650 | 35650 | 55 |
| 534 | 20230907 | 110000 | 4635092200 | 35600 | 35700 | 35750 | 35600 | 257 |
| 535 | 20230907 | 105900 | 4625931950 | 35650 | 35700 | 35750 | 35600 | 648 |
| 536 | 20230907 | 105800 | 4602807750 | 35700 | 35600 | 35700 | 35600 | 353 |
| 537 | 20230907 | 105700 | 4590237400 | 35600 | 35650 | 35700 | 35600 | 637 |
| 538 | 20230907 | 105600 | 4567535900 | 35700 | 35700 | 35700 | 35700 | 148 |
| 539 | 20230907 | 105500 | 4562252300 | 35700 | 35650 | 35700 | 35650 | 290 |
| 540 | 20230907 | 105400 | 4551903700 | 35650 | 35650 | 35700 | 35600 | 371 |
| 541 | 20230907 | 105300 | 4538681500 | 35650 | 35700 | 35700 | 35650 | 140 |
| 542 | 20230907 | 105200 | 4533688250 | 35700 | 35650 | 35700 | 35600 | 317 |
| 543 | 20230907 | 105100 | 4522382900 | 35650 | 35650 | 35650 | 35600 | 343 |
| 544 | 20230907 | 105000 | 4510155000 | 35650 | 35700 | 35700 | 35600 | 342 |
| 545 | 20230907 | 104900 | 4497966050 | 35600 | 35750 | 35750 | 35600 | 393 |
| 546 | 20230907 | 104800 | 4483956650 | 35750 | 35650 | 35750 | 35600 | 196 |
| 547 | 20230907 | 104700 | 4476969600 | 35650 | 35800 | 35800 | 35650 | 730 |
| 548 | 20230907 | 104600 | 4450896050 | 35800 | 35800 | 35800 | 35750 | 407 |
| 549 | 20230907 | 104500 | 4436331900 | 35750 | 35700 | 35800 | 35700 | 197 |
| 550 | 20230907 | 104400 | 4429281950 | 35700 | 35750 | 35800 | 35650 | 343 |
| 551 | 20230907 | 104300 | 4417031200 | 35800 | 35750 | 35800 | 35750 | 95 |
| 552 | 20230907 | 104200 | 4413632100 | 35800 | 35750 | 35850 | 35750 | 678 |
| 553 | 20230907 | 104100 | 4389369800 | 35750 | 35750 | 35750 | 35650 | 242 |
| 554 | 20230907 | 104000 | 4380724650 | 35700 | 35650 | 35700 | 35650 | 886 |
| 555 | 20230907 | 103900 | 4349104300 | 35650 | 35650 | 35700 | 35600 | 299 |
| 556 | 20230907 | 103800 | 4338440350 | 35650 | 35550 | 35650 | 35500 | 971 |
| 557 | 20230907 | 103700 | 4303905450 | 35550 | 35550 | 35550 | 35550 | 182 |
| 558 | 20230907 | 103600 | 4297435350 | 35550 | 35600 | 35600 | 35550 | 56 |
| 559 | 20230907 | 103500 | 4295442100 | 35600 | 35500 | 35600 | 35400 | 528 |
| 560 | 20230907 | 103400 | 4276704500 | 35450 | 35500 | 35500 | 35450 | 314 |
| 561 | 20230907 | 103300 | 4265569550 | 35500 | 35500 | 35500 | 35450 | 175 |
| 562 | 20230907 | 103200 | 4259357100 | 35500 | 35500 | 35500 | 35450 | 66 |
| 563 | 20230907 | 103100 | 4257014500 | 35500 | 35500 | 35550 | 35400 | 317 |
| 564 | 20230907 | 103000 | 4245752900 | 35550 | 35550 | 35550 | 35450 | 365 |
| 565 | 20230907 | 102900 | 4232778300 | 35550 | 35500 | 35650 | 35500 | 265 |
| 566 | 20230907 | 102800 | 4223347350 | 35500 | 35550 | 35550 | 35400 | 445 |
| 567 | 20230907 | 102700 | 4207556450 | 35500 | 35550 | 35550 | 35350 | 643 |
| 568 | 20230907 | 102600 | 4184759650 | 35550 | 35550 | 35550 | 35500 | 85 |
| 569 | 20230907 | 102500 | 4181738700 | 35550 | 35450 | 35550 | 35400 | 601 |
| 570 | 20230907 | 102400 | 4160416650 | 35450 | 35400 | 35500 | 35350 | 861 |
| 571 | 20230907 | 102300 | 4129928450 | 35300 | 35600 | 35600 | 35300 | 1751 |
| 572 | 20230907 | 102200 | 4067987300 | 35600 | 35600 | 35650 | 35550 | 975 |
| 573 | 20230907 | 102100 | 4033278800 | 35600 | 35650 | 35650 | 35550 | 1128 |
| 574 | 20230907 | 102000 | 3993104950 | 35650 | 35650 | 35750 | 35650 | 607 |
| 575 | 20230907 | 101900 | 3971428250 | 35650 | 35650 | 35650 | 35600 | 125 |
| 576 | 20230907 | 101800 | 3966975100 | 35650 | 35600 | 35700 | 35600 | 457 |
| 577 | 20230907 | 101700 | 3950672800 | 35600 | 35550 | 35600 | 35550 | 279 |
| 578 | 20230907 | 101600 | 3940751050 | 35500 | 35550 | 35550 | 35450 | 217 |
| 579 | 20230907 | 101500 | 3933045900 | 35500 | 35550 | 35600 | 35450 | 1491 |
| 580 | 20230907 | 101400 | 3880158700 | 35600 | 35450 | 35600 | 35400 | 668 |
| 581 | 20230907 | 101300 | 3856451350 | 35400 | 35500 | 35500 | 35400 | 359 |
| 582 | 20230907 | 101200 | 3843722600 | 35500 | 35450 | 35500 | 35400 | 350 |
| 583 | 20230907 | 101100 | 3831313550 | 35450 | 35500 | 35500 | 35400 | 484 |
| 584 | 20230907 | 101000 | 3814148000 | 35500 | 35450 | 35500 | 35450 | 286 |
| 585 | 20230907 | 100900 | 3804002500 | 35450 | 35450 | 35450 | 35400 | 686 |
| 586 | 20230907 | 100800 | 3779688800 | 35450 | 35350 | 35450 | 35350 | 871 |
| 587 | 20230907 | 100700 | 3748838500 | 35400 | 35300 | 35400 | 35200 | 1804 |
| 588 | 20230907 | 100600 | 3685219950 | 35300 | 35200 | 35300 | 35200 | 325 |
| 589 | 20230907 | 100500 | 3673766350 | 35200 | 35300 | 35350 | 35200 | 1077 |
| 590 | 20230907 | 100400 | 3635773150 | 35300 | 35300 | 35300 | 35150 | 3305 |
| 591 | 20230907 | 100300 | 3519391100 | 35300 | 35200 | 35500 | 35200 | 4452 |
| 592 | 20230907 | 100200 | 3362126650 | 35100 | 35550 | 35550 | 35100 | 24145 |
| 593 | 20230907 | 100100 | 2505576800 | 35550 | 35550 | 35550 | 35500 | 1807 |
| 594 | 20230907 | 100000 | 2441412000 | 35500 | 35550 | 35600 | 35500 | 459 |
| 595 | 20230907 | 095900 | 2425099000 | 35500 | 35550 | 35600 | 35500 | 784 |
| 596 | 20230907 | 095800 | 2397247450 | 35600 | 35550 | 35600 | 35500 | 1370 |
| 597 | 20230907 | 095700 | 2348581800 | 35600 | 35600 | 35600 | 35550 | 380 |
| 598 | 20230907 | 095600 | 2335054800 | 35550 | 35700 | 35700 | 35550 | 1167 |
| 599 | 20230907 | 095500 | 2293505200 | 35700 | 35750 | 35750 | 35600 | 379 |
| 600 | 20230907 | 095400 | 2279978700 | 35650 | 35700 | 35750 | 35650 | 401 |
| 601 | 20230907 | 095300 | 2265668200 | 35700 | 35750 | 35750 | 35650 | 1076 |
| 602 | 20230907 | 095200 | 2227282950 | 35750 | 35700 | 35800 | 35700 | 668 |
| 603 | 20230907 | 095100 | 2203401550 | 35800 | 35800 | 35800 | 35700 | 315 |
| 604 | 20230907 | 095000 | 2192145200 | 35800 | 35850 | 35900 | 35700 | 925 |
| 605 | 20230907 | 094900 | 2159064950 | 35800 | 35800 | 35900 | 35800 | 501 |
| 606 | 20230907 | 094800 | 2141124400 | 35900 | 35850 | 35900 | 35800 | 469 |
| 607 | 20230907 | 094700 | 2124308050 | 35850 | 35800 | 35850 | 35800 | 196 |
| 608 | 20230907 | 094600 | 2117291000 | 35800 | 35800 | 35800 | 35750 | 455 |
| 609 | 20230907 | 094500 | 2101016100 | 35800 | 35900 | 35900 | 35750 | 742 |
| 610 | 20230907 | 094400 | 2074452100 | 35900 | 35800 | 35950 | 35800 | 451 |
| 611 | 20230907 | 094300 | 2058275100 | 35750 | 35850 | 35900 | 35700 | 326 |
| 612 | 20230907 | 094200 | 2046609050 | 35900 | 35850 | 35900 | 35750 | 395 |
| 613 | 20230907 | 094100 | 2032455550 | 35850 | 35650 | 35850 | 35600 | 2903 |
| 614 | 20230907 | 094000 | 1928836200 | 35650 | 35550 | 35650 | 35500 | 915 |
| 615 | 20230907 | 093900 | 1896320250 | 35550 | 35600 | 35650 | 35550 | 2557 |
| 616 | 20230907 | 093800 | 1805389150 | 35600 | 35600 | 35650 | 35600 | 576 |
| 617 | 20230907 | 093700 | 1784882950 | 35600 | 35650 | 35650 | 35550 | 464 |
| 618 | 20230907 | 093600 | 1768364550 | 35600 | 35650 | 35650 | 35600 | 465 |
| 619 | 20230907 | 093500 | 1751796550 | 35650 | 35700 | 35750 | 35600 | 1155 |
| 620 | 20230907 | 093400 | 1710616050 | 35800 | 35800 | 35800 | 35600 | 1163 |
| 621 | 20230907 | 093300 | 1669116200 | 35800 | 35900 | 35900 | 35800 | 985 |
| 622 | 20230907 | 093200 | 1633805500 | 35900 | 36100 | 36100 | 35850 | 1245 |
| 623 | 20230907 | 093100 | 1588992850 | 36150 | 36000 | 36150 | 36000 | 607 |
| 624 | 20230907 | 093000 | 1567093500 | 36000 | 35900 | 36000 | 35900 | 1542 |
| 625 | 20230907 | 092900 | 1511640500 | 35900 | 35650 | 35900 | 35650 | 2477 |
| 626 | 20230907 | 092800 | 1423112550 | 35650 | 35550 | 35650 | 35550 | 1172 |
| 627 | 20230907 | 092700 | 1381419200 | 35600 | 35600 | 35650 | 35550 | 1119 |
| 628 | 20230907 | 092600 | 1341591650 | 35600 | 35650 | 35650 | 35600 | 164 |
| 629 | 20230907 | 092500 | 1335752150 | 35650 | 35650 | 35650 | 35600 | 346 |
| 630 | 20230907 | 092400 | 1323425350 | 35700 | 35650 | 35700 | 35650 | 82 |
| 631 | 20230907 | 092300 | 1320500550 | 35650 | 35700 | 35700 | 35650 | 17 |
| 632 | 20230907 | 092200 | 1319893700 | 35700 | 35700 | 35700 | 35700 | 20 |
| 633 | 20230907 | 092100 | 1319179700 | 35700 | 35600 | 35700 | 35600 | 291 |
| 634 | 20230907 | 092000 | 1308805900 | 35600 | 35650 | 35850 | 35600 | 6888 |
| 635 | 20230907 | 091900 | 1063278550 | 35700 | 35750 | 35750 | 35650 | 2536 |
| 636 | 20230907 | 091800 | 972828350 | 35750 | 35750 | 35800 | 35700 | 322 |
| 637 | 20230907 | 091700 | 961318950 | 35750 | 35750 | 35800 | 35700 | 617 |
| 638 | 20230907 | 091600 | 939283250 | 35800 | 35700 | 35800 | 35650 | 3254 |
| 639 | 20230907 | 091500 | 823170950 | 35700 | 35800 | 35800 | 35700 | 809 |
| 640 | 20230907 | 091400 | 794278000 | 35800 | 35850 | 35850 | 35800 | 273 |
| 641 | 20230907 | 091300 | 784502050 | 35850 | 35850 | 35850 | 35850 | 31 |
| 642 | 20230907 | 091200 | 783390700 | 35850 | 35750 | 35850 | 35750 | 921 |
| 643 | 20230907 | 091100 | 750455900 | 35750 | 35650 | 35800 | 35650 | 761 |
| 644 | 20230907 | 091000 | 723258650 | 35650 | 35850 | 35850 | 35650 | 2082 |
| 645 | 20230907 | 090900 | 648785700 | 35850 | 35950 | 36000 | 35850 | 382 |
| 646 | 20230907 | 090800 | 635075100 | 35950 | 35850 | 36050 | 35850 | 882 |
| 647 | 20230907 | 090700 | 603376500 | 35900 | 35950 | 35950 | 35800 | 2379 |
| 648 | 20230907 | 090600 | 517966300 | 36000 | 36000 | 36050 | 35950 | 750 |
| 649 | 20230907 | 090500 | 490966300 | 36050 | 36200 | 36200 | 36050 | 1415 |
| 650 | 20230907 | 090400 | 439927700 | 36100 | 36250 | 36250 | 36050 | 1372 |
| 651 | 20230907 | 090300 | 390299100 | 36250 | 36200 | 36250 | 36000 | 1182 |
| 652 | 20230907 | 090200 | 347635400 | 36100 | 35900 | 36150 | 35900 | 2442 |
| 653 | 20230907 | 090100 | 259656400 | 35800 | 36250 | 36250 | 35800 | 2699 |
| 654 | 20230907 | 090000 | 162477950 | 36350 | 35600 | 36350 | 35600 | 4507 |