36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 200400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 3 | 20230904 | 200300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230904 | 200200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230904 | 200100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230904 | 200000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230904 | 195900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230904 | 195800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230904 | 195700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230904 | 195600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230904 | 195500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230904 | 195400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230904 | 195300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230904 | 195200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230904 | 195100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230904 | 195000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230904 | 194900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230904 | 194800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230904 | 194700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230904 | 194600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230904 | 194500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230904 | 194400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230904 | 194300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230904 | 194200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230904 | 194100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230904 | 194000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230904 | 193900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230904 | 193800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230904 | 193700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230904 | 193600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230904 | 193500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230904 | 193400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 33 | 20230904 | 193300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230904 | 193200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230904 | 193100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230904 | 193000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230904 | 192900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230904 | 192800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230904 | 192700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230904 | 192600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230904 | 192500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230904 | 192400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230904 | 192300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230904 | 192200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230904 | 192100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230904 | 192000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230904 | 191900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230904 | 191800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230904 | 191700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230904 | 191600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230904 | 191500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230904 | 191400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230904 | 191300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230904 | 191200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230904 | 191100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230904 | 191000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230904 | 190900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230904 | 190800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230904 | 190700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230904 | 190600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230904 | 190500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230904 | 190400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 63 | 20230904 | 190300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230904 | 190200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230904 | 190100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230904 | 190000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230904 | 185900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230904 | 185800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230904 | 185700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230904 | 185600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230904 | 185500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230904 | 185400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230904 | 185300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230904 | 185200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230904 | 185100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230904 | 185000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230904 | 184900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230904 | 184800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230904 | 184700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230904 | 184600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230904 | 184500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230904 | 184400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230904 | 184300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230904 | 184200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230904 | 184100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230904 | 184000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230904 | 183900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230904 | 183800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230904 | 183700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230904 | 183600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230904 | 183500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230904 | 183400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 93 | 20230904 | 183300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230904 | 183200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230904 | 183100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230904 | 183000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230904 | 182900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230904 | 182800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230904 | 182700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230904 | 182600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230904 | 182500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230904 | 182400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230904 | 182300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230904 | 182200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230904 | 182100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230904 | 182000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230904 | 181900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230904 | 181800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230904 | 181700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230904 | 181600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230904 | 181500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230904 | 181400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230904 | 181300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230904 | 181200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230904 | 181100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230904 | 181000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230904 | 180900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230904 | 180800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230904 | 180700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230904 | 180600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230904 | 180500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230904 | 180400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 123 | 20230904 | 180300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230904 | 180200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230904 | 180100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230904 | 180000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230904 | 175900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230904 | 175800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230904 | 175700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230904 | 175600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230904 | 175500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230904 | 175400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230904 | 175300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230904 | 175200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230904 | 175100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230904 | 175000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230904 | 174900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230904 | 174800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230904 | 174700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230904 | 174600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230904 | 174500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230904 | 174400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230904 | 174300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230904 | 174200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230904 | 174100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230904 | 174000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230904 | 173900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230904 | 173800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230904 | 173700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230904 | 173600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230904 | 173500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230904 | 173400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 153 | 20230904 | 173300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230904 | 173200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230904 | 173100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230904 | 173000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230904 | 172900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230904 | 172800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230904 | 172700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230904 | 172600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230904 | 172500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230904 | 172400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230904 | 172300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230904 | 172200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230904 | 172100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230904 | 172000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230904 | 171900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230904 | 171800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230904 | 171700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230904 | 171600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230904 | 171500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230904 | 171400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230904 | 171300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230904 | 171200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230904 | 171100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230904 | 171000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230904 | 170900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230904 | 170800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230904 | 170700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230904 | 170600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230904 | 170500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230904 | 170400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 183 | 20230904 | 170300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230904 | 170200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230904 | 170100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230904 | 170000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230904 | 165900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230904 | 165800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230904 | 165700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230904 | 165600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230904 | 165500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230904 | 165400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230904 | 165300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230904 | 165200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230904 | 165100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230904 | 165000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230904 | 164900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230904 | 164800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230904 | 164700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230904 | 164600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230904 | 164500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230904 | 164400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230904 | 164300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230904 | 164200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230904 | 164100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230904 | 164000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230904 | 163900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230904 | 163800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230904 | 163700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230904 | 163600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230904 | 163500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230904 | 163400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 213 | 20230904 | 163300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230904 | 163200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230904 | 163100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230904 | 163000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230904 | 162900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230904 | 162800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230904 | 162700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230904 | 162600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230904 | 162500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230904 | 162400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230904 | 162300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230904 | 162200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230904 | 162100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230904 | 162000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230904 | 161900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230904 | 161800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230904 | 161700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230904 | 161600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230904 | 161500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230904 | 161400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230904 | 161300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230904 | 161200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230904 | 161100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230904 | 161000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230904 | 160900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230904 | 160800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230904 | 160700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230904 | 160600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230904 | 160500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230904 | 160400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 243 | 20230904 | 160300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230904 | 160200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230904 | 160100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230904 | 160000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230904 | 155900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230904 | 155800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230904 | 155700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230904 | 155600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230904 | 155500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230904 | 155400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230904 | 155300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230904 | 155200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230904 | 155100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230904 | 155000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230904 | 154900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20230904 | 154800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230904 | 154700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20230904 | 154600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20230904 | 154500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20230904 | 154400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20230904 | 154300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20230904 | 154200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20230904 | 154100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20230904 | 154000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20230904 | 153900 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20230904 | 153800 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20230904 | 153700 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20230904 | 153600 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20230904 | 153500 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20230904 | 153400 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 273 | 20230904 | 153300 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20230904 | 153200 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20230904 | 153100 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20230904 | 153000 | 28985015100 | 22400 | 22400 | 22400 | 22400 | 8034 |
| 277 | 20230904 | 152900 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20230904 | 152800 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20230904 | 152700 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20230904 | 152600 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20230904 | 152500 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20230904 | 152400 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20230904 | 152300 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20230904 | 152200 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20230904 | 152100 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20230904 | 152000 | 28805053500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20230904 | 151900 | 28805053500 | 22350 | 22450 | 22550 | 22350 | 7035 |
| 288 | 20230904 | 151800 | 28647411250 | 22400 | 22400 | 22450 | 22400 | 5635 |
| 289 | 20230904 | 151700 | 28521083350 | 22400 | 22500 | 22500 | 22400 | 3814 |
| 290 | 20230904 | 151600 | 28435487850 | 22500 | 22500 | 22500 | 22450 | 506 |
| 291 | 20230904 | 151500 | 28424116850 | 22500 | 22500 | 22550 | 22450 | 1227 |
| 292 | 20230904 | 151400 | 28396511700 | 22500 | 22500 | 22550 | 22500 | 665 |
| 293 | 20230904 | 151300 | 28381532650 | 22500 | 22500 | 22550 | 22500 | 1249 |
| 294 | 20230904 | 151200 | 28353425800 | 22550 | 22600 | 22600 | 22550 | 136 |
| 295 | 20230904 | 151100 | 28350357750 | 22600 | 22600 | 22600 | 22500 | 953 |
| 296 | 20230904 | 151000 | 28328900700 | 22550 | 22600 | 22600 | 22550 | 638 |
| 297 | 20230904 | 150900 | 28314489500 | 22600 | 22600 | 22600 | 22550 | 665 |
| 298 | 20230904 | 150800 | 28299493050 | 22600 | 22600 | 22650 | 22600 | 1116 |
| 299 | 20230904 | 150700 | 28274271350 | 22600 | 22700 | 22700 | 22600 | 1488 |
| 300 | 20230904 | 150600 | 28240583000 | 22700 | 22650 | 22700 | 22650 | 249 |
| 301 | 20230904 | 150500 | 28234940650 | 22650 | 22700 | 22700 | 22650 | 324 |
| 302 | 20230904 | 150400 | 28227598850 | 22700 | 22700 | 22700 | 22650 | 67 |
| 303 | 20230904 | 150300 | 28226078500 | 22700 | 22700 | 22700 | 22650 | 688 |
| 304 | 20230904 | 150200 | 28210483400 | 22700 | 22650 | 22700 | 22650 | 341 |
| 305 | 20230904 | 150100 | 28202759500 | 22650 | 22700 | 22700 | 22650 | 808 |
| 306 | 20230904 | 150000 | 28184457150 | 22700 | 22650 | 22750 | 22650 | 329 |
| 307 | 20230904 | 145900 | 28176991800 | 22700 | 22700 | 22750 | 22650 | 849 |
| 308 | 20230904 | 145800 | 28157720200 | 22650 | 22650 | 22700 | 22650 | 909 |
| 309 | 20230904 | 145700 | 28137125150 | 22600 | 22600 | 22650 | 22600 | 218 |
| 310 | 20230904 | 145600 | 28132195000 | 22550 | 22550 | 22600 | 22550 | 263 |
| 311 | 20230904 | 145500 | 28126255400 | 22550 | 22500 | 22600 | 22500 | 620 |
| 312 | 20230904 | 145400 | 28112275800 | 22500 | 22450 | 22550 | 22450 | 171 |
| 313 | 20230904 | 145300 | 28108427850 | 22600 | 22550 | 22600 | 22450 | 1681 |
| 314 | 20230904 | 145200 | 28070611550 | 22550 | 22600 | 22600 | 22550 | 123 |
| 315 | 20230904 | 145100 | 28067837850 | 22600 | 22450 | 22600 | 22450 | 537 |
| 316 | 20230904 | 145000 | 28055762650 | 22450 | 22500 | 22500 | 22450 | 1428 |
| 317 | 20230904 | 144900 | 28023670700 | 22550 | 22550 | 22550 | 22550 | 231 |
| 318 | 20230904 | 144800 | 28018461650 | 22500 | 22500 | 22500 | 22500 | 63 |
| 319 | 20230904 | 144700 | 28017044150 | 22500 | 22600 | 22600 | 22500 | 401 |
| 320 | 20230904 | 144600 | 28007990050 | 22600 | 22650 | 22650 | 22550 | 141 |
| 321 | 20230904 | 144500 | 28004801650 | 22650 | 22500 | 22800 | 22500 | 1483 |
| 322 | 20230904 | 144400 | 27971261350 | 22500 | 22500 | 22500 | 22500 | 55 |
| 323 | 20230904 | 144300 | 27970023850 | 22500 | 22500 | 22500 | 22500 | 303 |
| 324 | 20230904 | 144200 | 27963206350 | 22500 | 22500 | 22550 | 22500 | 525 |
| 325 | 20230904 | 144100 | 27951393200 | 22500 | 22550 | 22550 | 22500 | 622 |
| 326 | 20230904 | 144000 | 27937388250 | 22550 | 22500 | 22550 | 22450 | 940 |
| 327 | 20230904 | 143900 | 27916242400 | 22500 | 22500 | 22500 | 22500 | 66 |
| 328 | 20230904 | 143800 | 27914757400 | 22500 | 22550 | 22550 | 22500 | 69 |
| 329 | 20230904 | 143700 | 27913203100 | 22550 | 22500 | 22550 | 22450 | 264 |
| 330 | 20230904 | 143600 | 27907268850 | 22450 | 22500 | 22550 | 22450 | 447 |
| 331 | 20230904 | 143500 | 27897219150 | 22500 | 22500 | 22500 | 22500 | 188 |
| 332 | 20230904 | 143400 | 27892989150 | 22500 | 22600 | 22600 | 22500 | 257 |
| 333 | 20230904 | 143300 | 27887200350 | 22500 | 22450 | 22550 | 22450 | 1900 |
| 334 | 20230904 | 143200 | 27844507100 | 22450 | 22500 | 22500 | 22450 | 1352 |
| 335 | 20230904 | 143100 | 27814136300 | 22500 | 22550 | 22550 | 22500 | 931 |
| 336 | 20230904 | 143000 | 27793173500 | 22550 | 22600 | 22600 | 22550 | 618 |
| 337 | 20230904 | 142900 | 27779219350 | 22600 | 22650 | 22700 | 22600 | 1575 |
| 338 | 20230904 | 142800 | 27743595150 | 22650 | 22650 | 22700 | 22650 | 392 |
| 339 | 20230904 | 142700 | 27734713800 | 22650 | 22700 | 22700 | 22650 | 57 |
| 340 | 20230904 | 142600 | 27733421600 | 22650 | 22700 | 22700 | 22650 | 81 |
| 341 | 20230904 | 142500 | 27731585850 | 22700 | 22750 | 22750 | 22700 | 517 |
| 342 | 20230904 | 142400 | 27719835850 | 22750 | 22750 | 22750 | 22750 | 245 |
| 343 | 20230904 | 142300 | 27714262100 | 22750 | 22650 | 22750 | 22650 | 495 |
| 344 | 20230904 | 142200 | 27703028050 | 22650 | 22750 | 22750 | 22650 | 58 |
| 345 | 20230904 | 142100 | 27701713750 | 22700 | 22700 | 22700 | 22650 | 539 |
| 346 | 20230904 | 142000 | 27689483450 | 22700 | 22700 | 22700 | 22650 | 86 |
| 347 | 20230904 | 141900 | 27687533100 | 22650 | 22700 | 22750 | 22650 | 399 |
| 348 | 20230904 | 141800 | 27678488500 | 22700 | 22700 | 22700 | 22700 | 551 |
| 349 | 20230904 | 141700 | 27665980800 | 22700 | 22700 | 22700 | 22700 | 141 |
| 350 | 20230904 | 141600 | 27662780100 | 22750 | 22750 | 22800 | 22750 | 398 |
| 351 | 20230904 | 141500 | 27653714000 | 22750 | 22750 | 22750 | 22700 | 953 |
| 352 | 20230904 | 141400 | 27632033550 | 22700 | 22700 | 22700 | 22700 | 224 |
| 353 | 20230904 | 141300 | 27626948750 | 22700 | 22700 | 22750 | 22700 | 321 |
| 354 | 20230904 | 141200 | 27619659900 | 22700 | 22650 | 22700 | 22650 | 423 |
| 355 | 20230904 | 141100 | 27610063100 | 22650 | 22700 | 22700 | 22650 | 235 |
| 356 | 20230904 | 141000 | 27604730300 | 22700 | 22650 | 22700 | 22650 | 46 |
| 357 | 20230904 | 140900 | 27603688350 | 22650 | 22600 | 22650 | 22600 | 71 |
| 358 | 20230904 | 140800 | 27602080900 | 22600 | 22600 | 22600 | 22600 | 251 |
| 359 | 20230904 | 140700 | 27596408300 | 22600 | 22600 | 22700 | 22600 | 845 |
| 360 | 20230904 | 140600 | 27577262300 | 22600 | 22500 | 22600 | 22400 | 1483 |
| 361 | 20230904 | 140500 | 27543855550 | 22400 | 22400 | 22450 | 22400 | 869 |
| 362 | 20230904 | 140400 | 27524368250 | 22350 | 22450 | 22450 | 22350 | 559 |
| 363 | 20230904 | 140300 | 27511857850 | 22450 | 22400 | 22450 | 22300 | 5063 |
| 364 | 20230904 | 140200 | 27398869700 | 22350 | 22500 | 22500 | 22350 | 5157 |
| 365 | 20230904 | 140100 | 27283350850 | 22500 | 22500 | 22550 | 22500 | 831 |
| 366 | 20230904 | 140000 | 27264651000 | 22500 | 22550 | 22550 | 22500 | 755 |
| 367 | 20230904 | 135900 | 27247649950 | 22500 | 22500 | 22500 | 22500 | 1235 |
| 368 | 20230904 | 135800 | 27219862450 | 22500 | 22600 | 22750 | 22500 | 2196 |
| 369 | 20230904 | 135700 | 27170275100 | 22600 | 22600 | 22650 | 22550 | 2079 |
| 370 | 20230904 | 135600 | 27123338700 | 22600 | 22750 | 22750 | 22600 | 122 |
| 371 | 20230904 | 135500 | 27120573600 | 22750 | 22700 | 22750 | 22700 | 180 |
| 372 | 20230904 | 135400 | 27116482350 | 22700 | 22800 | 22800 | 22700 | 16 |
| 373 | 20230904 | 135300 | 27116118350 | 22800 | 22700 | 22800 | 22650 | 906 |
| 374 | 20230904 | 135200 | 27095573400 | 22700 | 22750 | 22800 | 22700 | 63 |
| 375 | 20230904 | 135100 | 27094140650 | 22750 | 22800 | 22800 | 22750 | 163 |
| 376 | 20230904 | 135000 | 27090428350 | 22800 | 22750 | 22800 | 22750 | 224 |
| 377 | 20230904 | 134900 | 27085322200 | 22750 | 22800 | 22850 | 22750 | 85 |
| 378 | 20230904 | 134800 | 27083385750 | 22800 | 22800 | 22850 | 22800 | 615 |
| 379 | 20230904 | 134700 | 27069362450 | 22750 | 22800 | 22800 | 22750 | 186 |
| 380 | 20230904 | 134600 | 27065122000 | 22800 | 22800 | 22800 | 22800 | 344 |
| 381 | 20230904 | 134500 | 27057278800 | 22800 | 22850 | 22850 | 22800 | 246 |
| 382 | 20230904 | 134400 | 27051669450 | 22850 | 22800 | 22850 | 22800 | 720 |
| 383 | 20230904 | 134300 | 27035219550 | 22800 | 22700 | 22850 | 22700 | 1187 |
| 384 | 20230904 | 134200 | 27008217650 | 22650 | 22500 | 22650 | 22500 | 1577 |
| 385 | 20230904 | 134100 | 26972600800 | 22500 | 22500 | 22500 | 22450 | 1369 |
| 386 | 20230904 | 134000 | 26941823100 | 22550 | 22550 | 22550 | 22500 | 1526 |
| 387 | 20230904 | 133900 | 26907435000 | 22650 | 22650 | 22650 | 22550 | 1992 |
| 388 | 20230904 | 133800 | 26862447150 | 22600 | 22600 | 22650 | 22600 | 596 |
| 389 | 20230904 | 133700 | 26848954350 | 22600 | 22650 | 22650 | 22600 | 224 |
| 390 | 20230904 | 133600 | 26843882500 | 22650 | 22650 | 22700 | 22650 | 563 |
| 391 | 20230904 | 133500 | 26831129850 | 22650 | 22650 | 22700 | 22650 | 137 |
| 392 | 20230904 | 133400 | 26828026700 | 22700 | 22650 | 22700 | 22650 | 1214 |
| 393 | 20230904 | 133300 | 26800481750 | 22700 | 22650 | 22700 | 22650 | 195 |
| 394 | 20230904 | 133200 | 26796063350 | 22650 | 22600 | 22650 | 22600 | 117 |
| 395 | 20230904 | 133100 | 26793416000 | 22600 | 22650 | 22650 | 22600 | 402 |
| 396 | 20230904 | 133000 | 26784327100 | 22600 | 22600 | 22600 | 22600 | 83 |
| 397 | 20230904 | 132900 | 26782451300 | 22600 | 22600 | 22700 | 22600 | 135 |
| 398 | 20230904 | 132800 | 26779400200 | 22600 | 22600 | 22600 | 22550 | 687 |
| 399 | 20230904 | 132700 | 26763904650 | 22600 | 22550 | 22600 | 22550 | 877 |
| 400 | 20230904 | 132600 | 26744127750 | 22550 | 22650 | 22650 | 22550 | 2247 |
| 401 | 20230904 | 132500 | 26693287600 | 22650 | 22650 | 22650 | 22650 | 122 |
| 402 | 20230904 | 132400 | 26690524300 | 22650 | 22700 | 22750 | 22650 | 141 |
| 403 | 20230904 | 132300 | 26687323500 | 22650 | 22650 | 22700 | 22650 | 1071 |
| 404 | 20230904 | 132200 | 26663030000 | 22600 | 22600 | 22700 | 22600 | 704 |
| 405 | 20230904 | 132100 | 26647102950 | 22600 | 22550 | 22600 | 22550 | 793 |
| 406 | 20230904 | 132000 | 26629185450 | 22550 | 22550 | 22600 | 22500 | 1372 |
| 407 | 20230904 | 131900 | 26598265700 | 22500 | 22550 | 22600 | 22500 | 532 |
| 408 | 20230904 | 131800 | 26586270150 | 22550 | 22550 | 22600 | 22550 | 503 |
| 409 | 20230904 | 131700 | 26574923000 | 22550 | 22600 | 22650 | 22550 | 515 |
| 410 | 20230904 | 131600 | 26563302300 | 22650 | 22500 | 22650 | 22450 | 3332 |
| 411 | 20230904 | 131500 | 26488288550 | 22500 | 22700 | 22750 | 22500 | 11232 |
| 412 | 20230904 | 131400 | 26234395900 | 22750 | 22850 | 22900 | 22750 | 2744 |
| 413 | 20230904 | 131300 | 26171894650 | 22900 | 22900 | 22900 | 22850 | 238 |
| 414 | 20230904 | 131200 | 26166445850 | 22950 | 22850 | 22950 | 22850 | 378 |
| 415 | 20230904 | 131100 | 26157793550 | 22850 | 22900 | 22900 | 22850 | 477 |
| 416 | 20230904 | 131000 | 26146873250 | 22950 | 22900 | 22950 | 22900 | 663 |
| 417 | 20230904 | 130900 | 26131680150 | 22900 | 22800 | 22900 | 22800 | 182 |
| 418 | 20230904 | 130800 | 26127524750 | 22800 | 22800 | 22950 | 22800 | 76 |
| 419 | 20230904 | 130700 | 26125791300 | 22800 | 22850 | 23000 | 22750 | 886 |
| 420 | 20230904 | 130600 | 26105546450 | 22800 | 22800 | 22850 | 22800 | 129 |
| 421 | 20230904 | 130500 | 26102604900 | 22800 | 22800 | 22800 | 22800 | 365 |
| 422 | 20230904 | 130400 | 26094282900 | 22800 | 22800 | 22850 | 22800 | 326 |
| 423 | 20230904 | 130300 | 26086849600 | 22800 | 22800 | 22900 | 22750 | 273 |
| 424 | 20230904 | 130200 | 26080635300 | 22750 | 22800 | 22800 | 22750 | 729 |
| 425 | 20230904 | 130100 | 26064029050 | 22800 | 22900 | 22900 | 22800 | 2456 |
| 426 | 20230904 | 130000 | 26007925850 | 22950 | 22950 | 22950 | 22900 | 511 |
| 427 | 20230904 | 125900 | 25996221550 | 22900 | 22900 | 22950 | 22900 | 579 |
| 428 | 20230904 | 125800 | 25982960850 | 22900 | 22950 | 23000 | 22900 | 1653 |
| 429 | 20230904 | 125700 | 25945033300 | 22950 | 22950 | 23050 | 22950 | 166 |
| 430 | 20230904 | 125600 | 25941221650 | 22950 | 22950 | 23000 | 22900 | 1095 |
| 431 | 20230904 | 125500 | 25916124850 | 22950 | 22950 | 22950 | 22950 | 81 |
| 432 | 20230904 | 125400 | 25914265900 | 23000 | 22950 | 23050 | 22950 | 71 |
| 433 | 20230904 | 125300 | 25912635500 | 22950 | 22950 | 22950 | 22950 | 70 |
| 434 | 20230904 | 125200 | 25911029000 | 22950 | 23050 | 23050 | 22900 | 1150 |
| 435 | 20230904 | 125100 | 25884639300 | 23050 | 23150 | 23150 | 23050 | 2231 |
| 436 | 20230904 | 125000 | 25833131800 | 23100 | 23150 | 23200 | 23100 | 379 |
| 437 | 20230904 | 124900 | 25824361750 | 23150 | 23150 | 23150 | 23150 | 181 |
| 438 | 20230904 | 124800 | 25820171600 | 23150 | 23100 | 23150 | 23100 | 198 |
| 439 | 20230904 | 124700 | 25815597450 | 23100 | 23150 | 23200 | 23100 | 149 |
| 440 | 20230904 | 124600 | 25812148150 | 23150 | 23200 | 23200 | 23150 | 97 |
| 441 | 20230904 | 124500 | 25809902550 | 23200 | 23150 | 23250 | 23150 | 198 |
| 442 | 20230904 | 124400 | 25805311850 | 23150 | 23150 | 23150 | 23100 | 459 |
| 443 | 20230904 | 124300 | 25794688400 | 23150 | 23200 | 23200 | 23150 | 112 |
| 444 | 20230904 | 124200 | 25792094800 | 23200 | 23200 | 23200 | 23200 | 213 |
| 445 | 20230904 | 124100 | 25787153200 | 23100 | 23150 | 23150 | 23100 | 85 |
| 446 | 20230904 | 124000 | 25785188850 | 23200 | 23200 | 23200 | 23150 | 588 |
| 447 | 20230904 | 123900 | 25771570950 | 23200 | 23200 | 23200 | 23150 | 775 |
| 448 | 20230904 | 123800 | 25753601200 | 23200 | 23150 | 23200 | 23150 | 156 |
| 449 | 20230904 | 123700 | 25749983350 | 23150 | 23300 | 23300 | 23150 | 2384 |
| 450 | 20230904 | 123600 | 25694574950 | 23300 | 23250 | 23300 | 23250 | 1881 |
| 451 | 20230904 | 123500 | 25650776300 | 23200 | 23100 | 23200 | 23100 | 899 |
| 452 | 20230904 | 123400 | 25629934500 | 23100 | 23150 | 23150 | 23100 | 247 |
| 453 | 20230904 | 123300 | 25624225550 | 23150 | 23050 | 23200 | 23050 | 858 |
| 454 | 20230904 | 123200 | 25604383350 | 23050 | 23000 | 23050 | 22950 | 286 |
| 455 | 20230904 | 123100 | 25597805150 | 22950 | 22950 | 23050 | 22950 | 172 |
| 456 | 20230904 | 123000 | 25593857650 | 22950 | 23000 | 23050 | 22950 | 703 |
| 457 | 20230904 | 122900 | 25577694100 | 23000 | 22950 | 23000 | 22950 | 867 |
| 458 | 20230904 | 122800 | 25557755550 | 22950 | 23000 | 23000 | 22950 | 259 |
| 459 | 20230904 | 122700 | 25551809900 | 23000 | 22950 | 23000 | 22950 | 184 |
| 460 | 20230904 | 122600 | 25547581700 | 23000 | 23000 | 23000 | 23000 | 580 |
| 461 | 20230904 | 122500 | 25534241700 | 23000 | 22950 | 23000 | 22950 | 756 |
| 462 | 20230904 | 122400 | 25516882250 | 23000 | 22950 | 23000 | 22950 | 180 |
| 463 | 20230904 | 122300 | 25512749150 | 22950 | 22950 | 22950 | 22950 | 166 |
| 464 | 20230904 | 122200 | 25508939450 | 22950 | 23000 | 23000 | 22950 | 82 |
| 465 | 20230904 | 122100 | 25507055550 | 23000 | 22900 | 23000 | 22900 | 42 |
| 466 | 20230904 | 122000 | 25506092150 | 23000 | 22900 | 23000 | 22900 | 274 |
| 467 | 20230904 | 121900 | 25499815250 | 22900 | 22950 | 22950 | 22900 | 47 |
| 468 | 20230904 | 121800 | 25498738800 | 22950 | 22900 | 22950 | 22850 | 423 |
| 469 | 20230904 | 121700 | 25489049450 | 22900 | 22950 | 22950 | 22900 | 707 |
| 470 | 20230904 | 121600 | 25472837900 | 22950 | 22950 | 22950 | 22950 | 134 |
| 471 | 20230904 | 121500 | 25469762600 | 22950 | 22950 | 23000 | 22950 | 199 |
| 472 | 20230904 | 121400 | 25465193450 | 22950 | 23000 | 23000 | 22950 | 85 |
| 473 | 20230904 | 121300 | 25463242650 | 22950 | 22950 | 23000 | 22950 | 182 |
| 474 | 20230904 | 121200 | 25459063900 | 23000 | 22950 | 23000 | 22950 | 110 |
| 475 | 20230904 | 121100 | 25456534400 | 22950 | 22950 | 23000 | 22950 | 253 |
| 476 | 20230904 | 121000 | 25450726700 | 22950 | 22900 | 23000 | 22900 | 299 |
| 477 | 20230904 | 120900 | 25443864800 | 22900 | 22900 | 22950 | 22900 | 160 |
| 478 | 20230904 | 120800 | 25440199450 | 22900 | 22900 | 22900 | 22850 | 754 |
| 479 | 20230904 | 120700 | 25422954650 | 22900 | 22850 | 22900 | 22850 | 120 |
| 480 | 20230904 | 120600 | 25420212500 | 22850 | 22850 | 22950 | 22850 | 429 |
| 481 | 20230904 | 120500 | 25410408650 | 22850 | 22900 | 22950 | 22850 | 1249 |
| 482 | 20230904 | 120400 | 25381855400 | 22900 | 22900 | 22900 | 22900 | 5 |
| 483 | 20230904 | 120300 | 25381740900 | 23000 | 22950 | 23000 | 22900 | 67 |
| 484 | 20230904 | 120200 | 25380205400 | 23000 | 22950 | 23000 | 22950 | 220 |
| 485 | 20230904 | 120100 | 25375147400 | 22950 | 22950 | 22950 | 22950 | 26 |
| 486 | 20230904 | 120000 | 25374550700 | 22950 | 22850 | 22950 | 22850 | 491 |
| 487 | 20230904 | 115900 | 25363326350 | 22850 | 22850 | 22900 | 22850 | 165 |
| 488 | 20230904 | 115800 | 25359551900 | 22850 | 22850 | 22900 | 22850 | 557 |
| 489 | 20230904 | 115700 | 25346824400 | 22850 | 22800 | 22900 | 22800 | 275 |
| 490 | 20230904 | 115600 | 25340543700 | 22800 | 22950 | 23050 | 22800 | 5408 |
| 491 | 20230904 | 115500 | 25216783450 | 22950 | 22950 | 22950 | 22950 | 864 |
| 492 | 20230904 | 115400 | 25196954650 | 22950 | 23000 | 23050 | 22950 | 1001 |
| 493 | 20230904 | 115300 | 25173955900 | 23000 | 22950 | 23050 | 22950 | 211 |
| 494 | 20230904 | 115200 | 25169107200 | 22950 | 23050 | 23050 | 22950 | 40 |
| 495 | 20230904 | 115100 | 25168188900 | 22950 | 23000 | 23050 | 22950 | 589 |
| 496 | 20230904 | 115000 | 25154644650 | 23000 | 23000 | 23000 | 23000 | 411 |
| 497 | 20230904 | 114900 | 25145191650 | 23000 | 23050 | 23050 | 23000 | 146 |
| 498 | 20230904 | 114800 | 25141831100 | 23050 | 23000 | 23050 | 23000 | 19 |
| 499 | 20230904 | 114700 | 25141393650 | 23050 | 23000 | 23050 | 23000 | 85 |
| 500 | 20230904 | 114600 | 25139437650 | 23000 | 23050 | 23050 | 23000 | 178 |
| 501 | 20230904 | 114500 | 25135342350 | 23050 | 23100 | 23100 | 23000 | 1017 |
| 502 | 20230904 | 114400 | 25111917500 | 23100 | 23100 | 23150 | 23050 | 730 |
| 503 | 20230904 | 114300 | 25095057550 | 23100 | 23150 | 23150 | 23100 | 393 |
| 504 | 20230904 | 114200 | 25085974850 | 23150 | 23150 | 23200 | 23150 | 747 |
| 505 | 20230904 | 114100 | 25068681450 | 23200 | 23150 | 23200 | 23100 | 182 |
| 506 | 20230904 | 114000 | 25064466350 | 23200 | 23150 | 23200 | 23150 | 320 |
| 507 | 20230904 | 113900 | 25057043950 | 23150 | 23200 | 23200 | 23150 | 220 |
| 508 | 20230904 | 113800 | 25051948000 | 23200 | 23150 | 23200 | 23150 | 182 |
| 509 | 20230904 | 113700 | 25047731500 | 23150 | 23150 | 23150 | 23100 | 304 |
| 510 | 20230904 | 113600 | 25040694000 | 23150 | 23050 | 23150 | 23050 | 880 |
| 511 | 20230904 | 113500 | 25020368250 | 23050 | 22900 | 23050 | 22900 | 1788 |
| 512 | 20230904 | 113400 | 24979258150 | 22950 | 22900 | 22950 | 22900 | 263 |
| 513 | 20230904 | 113300 | 24973224300 | 22950 | 22900 | 22950 | 22900 | 488 |
| 514 | 20230904 | 113200 | 24962048000 | 22900 | 22950 | 23000 | 22900 | 343 |
| 515 | 20230904 | 113100 | 24954184450 | 22950 | 22950 | 22950 | 22950 | 727 |
| 516 | 20230904 | 113000 | 24937499800 | 22950 | 22950 | 22950 | 22950 | 181 |
| 517 | 20230904 | 112900 | 24933345850 | 22950 | 22950 | 22950 | 22950 | 194 |
| 518 | 20230904 | 112800 | 24928893550 | 22950 | 23000 | 23000 | 22950 | 205 |
| 519 | 20230904 | 112700 | 24924183600 | 23000 | 23000 | 23000 | 22950 | 201 |
| 520 | 20230904 | 112600 | 24919569800 | 22950 | 22900 | 22950 | 22900 | 130 |
| 521 | 20230904 | 112500 | 24916586450 | 22950 | 23000 | 23000 | 22900 | 272 |
| 522 | 20230904 | 112400 | 24910351750 | 23000 | 22950 | 23000 | 22950 | 218 |
| 523 | 20230904 | 112300 | 24905348450 | 22950 | 23000 | 23000 | 22950 | 1160 |
| 524 | 20230904 | 112200 | 24878724600 | 23000 | 23000 | 23000 | 22950 | 584 |
| 525 | 20230904 | 112100 | 24865302650 | 23000 | 23050 | 23050 | 22950 | 341 |
| 526 | 20230904 | 112000 | 24857460800 | 22950 | 22950 | 23000 | 22950 | 249 |
| 527 | 20230904 | 111900 | 24851743300 | 22950 | 23050 | 23050 | 22950 | 638 |
| 528 | 20230904 | 111800 | 24837075400 | 23050 | 23050 | 23050 | 23000 | 245 |
| 529 | 20230904 | 111700 | 24831434700 | 23050 | 23100 | 23100 | 23000 | 987 |
| 530 | 20230904 | 111600 | 24808728400 | 23050 | 23150 | 23150 | 23050 | 664 |
| 531 | 20230904 | 111500 | 24793420750 | 23150 | 23150 | 23150 | 23050 | 1159 |
| 532 | 20230904 | 111400 | 24766684400 | 23150 | 23200 | 23200 | 23100 | 362 |
| 533 | 20230904 | 111300 | 24758307450 | 23100 | 23100 | 23150 | 23100 | 724 |
| 534 | 20230904 | 111200 | 24741575250 | 23100 | 23150 | 23150 | 23100 | 794 |
| 535 | 20230904 | 111100 | 24723212450 | 23200 | 23200 | 23250 | 23200 | 145 |
| 536 | 20230904 | 111000 | 24719848400 | 23200 | 23200 | 23300 | 23150 | 292 |
| 537 | 20230904 | 110900 | 24713072950 | 23200 | 23200 | 23250 | 23200 | 777 |
| 538 | 20230904 | 110800 | 24695043850 | 23200 | 23300 | 23350 | 23200 | 725 |
| 539 | 20230904 | 110700 | 24678177750 | 23300 | 23400 | 23400 | 23300 | 434 |
| 540 | 20230904 | 110600 | 24668038750 | 23400 | 23350 | 23450 | 23300 | 2120 |
| 541 | 20230904 | 110500 | 24618449300 | 23350 | 23300 | 23400 | 23300 | 1177 |
| 542 | 20230904 | 110400 | 24590931650 | 23350 | 23450 | 23500 | 23350 | 1991 |
| 543 | 20230904 | 110300 | 24544271300 | 23450 | 23350 | 23450 | 23300 | 4206 |
| 544 | 20230904 | 110200 | 24445869750 | 23350 | 23300 | 23350 | 23250 | 975 |
| 545 | 20230904 | 110100 | 24423160150 | 23300 | 23300 | 23300 | 23200 | 2025 |
| 546 | 20230904 | 110000 | 24376038300 | 23300 | 23300 | 23350 | 23300 | 2719 |
| 547 | 20230904 | 105900 | 24312599600 | 23300 | 23250 | 23300 | 23200 | 2242 |
| 548 | 20230904 | 105800 | 24260397100 | 23200 | 23150 | 23200 | 23150 | 2106 |
| 549 | 20230904 | 105700 | 24211557850 | 23200 | 23050 | 23200 | 23050 | 2524 |
| 550 | 20230904 | 105600 | 24153231950 | 23050 | 22950 | 23050 | 22950 | 285 |
| 551 | 20230904 | 105500 | 24146677650 | 22950 | 23000 | 23000 | 22900 | 707 |
| 552 | 20230904 | 105400 | 24130471900 | 22950 | 22950 | 22950 | 22850 | 1644 |
| 553 | 20230904 | 105300 | 24092799800 | 22950 | 23000 | 23050 | 22950 | 1361 |
| 554 | 20230904 | 105200 | 24061540700 | 22950 | 22950 | 23000 | 22950 | 189 |
| 555 | 20230904 | 105100 | 24057198050 | 22950 | 22900 | 23000 | 22900 | 368 |
| 556 | 20230904 | 105000 | 24048745600 | 22950 | 22950 | 23000 | 22950 | 687 |
| 557 | 20230904 | 104900 | 24032965050 | 22950 | 23000 | 23000 | 22900 | 217 |
| 558 | 20230904 | 104800 | 24027981250 | 23000 | 22950 | 23000 | 22850 | 1327 |
| 559 | 20230904 | 104700 | 23997492850 | 22950 | 23000 | 23000 | 22950 | 453 |
| 560 | 20230904 | 104600 | 23987094650 | 23000 | 22950 | 23000 | 22950 | 385 |
| 561 | 20230904 | 104500 | 23978242050 | 23000 | 22900 | 23000 | 22850 | 627 |
| 562 | 20230904 | 104400 | 23963869350 | 22900 | 22750 | 22900 | 22750 | 985 |
| 563 | 20230904 | 104300 | 23941380800 | 22700 | 22800 | 22800 | 22700 | 2530 |
| 564 | 20230904 | 104200 | 23883838150 | 22750 | 22900 | 22900 | 22750 | 2229 |
| 565 | 20230904 | 104100 | 23833007400 | 22900 | 22950 | 23000 | 22850 | 1048 |
| 566 | 20230904 | 104000 | 23809020600 | 22950 | 23000 | 23000 | 22950 | 611 |
| 567 | 20230904 | 103900 | 23794985050 | 22950 | 23000 | 23000 | 22950 | 571 |
| 568 | 20230904 | 103800 | 23781858400 | 23000 | 22950 | 23000 | 22950 | 189 |
| 569 | 20230904 | 103700 | 23777512050 | 22950 | 22900 | 23000 | 22850 | 1251 |
| 570 | 20230904 | 103600 | 23748850250 | 22900 | 22950 | 23000 | 22900 | 1621 |
| 571 | 20230904 | 103500 | 23711675300 | 22950 | 22950 | 23000 | 22950 | 305 |
| 572 | 20230904 | 103400 | 23704675450 | 23000 | 23000 | 23050 | 22950 | 711 |
| 573 | 20230904 | 103300 | 23688326550 | 23000 | 23050 | 23100 | 23000 | 684 |
| 574 | 20230904 | 103200 | 23672557150 | 23100 | 23150 | 23200 | 23100 | 1912 |
| 575 | 20230904 | 103100 | 23628356600 | 23150 | 23100 | 23150 | 23000 | 1980 |
| 576 | 20230904 | 103000 | 23582612100 | 23100 | 23050 | 23150 | 23050 | 2506 |
| 577 | 20230904 | 102900 | 23524765800 | 23050 | 23000 | 23100 | 22950 | 3349 |
| 578 | 20230904 | 102800 | 23447590650 | 23000 | 22900 | 23000 | 22900 | 1720 |
| 579 | 20230904 | 102700 | 23408149650 | 22950 | 22900 | 23000 | 22900 | 2114 |
| 580 | 20230904 | 102600 | 23359635650 | 22900 | 22850 | 22900 | 22850 | 735 |
| 581 | 20230904 | 102500 | 23342815400 | 22800 | 22800 | 22850 | 22800 | 227 |
| 582 | 20230904 | 102400 | 23337639300 | 22850 | 22800 | 22900 | 22800 | 833 |
| 583 | 20230904 | 102300 | 23318619200 | 22800 | 22800 | 22850 | 22750 | 717 |
| 584 | 20230904 | 102200 | 23302272100 | 22800 | 22800 | 22850 | 22800 | 701 |
| 585 | 20230904 | 102100 | 23286259700 | 22800 | 22750 | 22850 | 22750 | 580 |
| 586 | 20230904 | 102000 | 23273039000 | 22750 | 22800 | 22800 | 22750 | 1580 |
| 587 | 20230904 | 101900 | 23237078500 | 22800 | 22900 | 22900 | 22800 | 659 |
| 588 | 20230904 | 101800 | 23222013900 | 22900 | 22800 | 22950 | 22800 | 1478 |
| 589 | 20230904 | 101700 | 23188204200 | 22900 | 22800 | 22900 | 22800 | 1209 |
| 590 | 20230904 | 101600 | 23160595600 | 22800 | 22750 | 22800 | 22700 | 1007 |
| 591 | 20230904 | 101500 | 23137659050 | 22750 | 22700 | 22750 | 22700 | 751 |
| 592 | 20230904 | 101400 | 23120591100 | 22700 | 22700 | 22750 | 22650 | 691 |
| 593 | 20230904 | 101300 | 23104905350 | 22700 | 22650 | 22700 | 22650 | 898 |
| 594 | 20230904 | 101200 | 23084538250 | 22650 | 22650 | 22700 | 22600 | 415 |
| 595 | 20230904 | 101100 | 23075147750 | 22650 | 22650 | 22700 | 22600 | 1140 |
| 596 | 20230904 | 101000 | 23049339200 | 22650 | 22650 | 22700 | 22650 | 1367 |
| 597 | 20230904 | 100900 | 23018342250 | 22650 | 22700 | 22700 | 22550 | 1362 |
| 598 | 20230904 | 100800 | 22987515450 | 22650 | 22750 | 22750 | 22650 | 1698 |
| 599 | 20230904 | 100700 | 22948946250 | 22750 | 22750 | 22850 | 22700 | 2329 |
| 600 | 20230904 | 100600 | 22895899450 | 22750 | 22450 | 22750 | 22400 | 6589 |
| 601 | 20230904 | 100500 | 22746691350 | 22450 | 22650 | 22700 | 22350 | 9460 |
| 602 | 20230904 | 100400 | 22533832250 | 22650 | 22600 | 22700 | 22500 | 10728 |
| 603 | 20230904 | 100300 | 22291650900 | 22600 | 22850 | 22900 | 22550 | 9748 |
| 604 | 20230904 | 100200 | 22070460750 | 22800 | 22900 | 22900 | 22800 | 6548 |
| 605 | 20230904 | 100100 | 21920998650 | 22950 | 23050 | 23100 | 22850 | 8303 |
| 606 | 20230904 | 100000 | 21730368150 | 23050 | 23100 | 23150 | 23050 | 1040 |
| 607 | 20230904 | 095900 | 21706363800 | 23150 | 23250 | 23300 | 23150 | 1289 |
| 608 | 20230904 | 095800 | 21676495150 | 23250 | 23250 | 23300 | 23200 | 2071 |
| 609 | 20230904 | 095700 | 21628347300 | 23250 | 23250 | 23400 | 23200 | 2726 |
| 610 | 20230904 | 095600 | 21564815550 | 23250 | 23050 | 23250 | 23050 | 1583 |
| 611 | 20230904 | 095500 | 21528163200 | 23050 | 23100 | 23150 | 23050 | 1576 |
| 612 | 20230904 | 095400 | 21491785850 | 23050 | 23150 | 23200 | 23000 | 2313 |
| 613 | 20230904 | 095300 | 21438419300 | 23200 | 23100 | 23200 | 23000 | 2030 |
| 614 | 20230904 | 095200 | 21391537150 | 23100 | 23050 | 23100 | 23050 | 720 |
| 615 | 20230904 | 095100 | 21374939550 | 23050 | 23000 | 23150 | 23000 | 2662 |
| 616 | 20230904 | 095000 | 21313488550 | 23000 | 23000 | 23050 | 22950 | 5028 |
| 617 | 20230904 | 094900 | 21197910550 | 23000 | 23100 | 23150 | 23000 | 3414 |
| 618 | 20230904 | 094800 | 21119053650 | 23100 | 23000 | 23100 | 22950 | 4959 |
| 619 | 20230904 | 094700 | 21004598500 | 23000 | 23100 | 23150 | 22900 | 12954 |
| 620 | 20230904 | 094600 | 20706700300 | 23100 | 23250 | 23300 | 23050 | 10287 |
| 621 | 20230904 | 094500 | 20468558550 | 23250 | 23500 | 23500 | 23200 | 6176 |
| 622 | 20230904 | 094400 | 20324741550 | 23450 | 23550 | 23550 | 23450 | 1497 |
| 623 | 20230904 | 094300 | 20289583650 | 23500 | 23600 | 23650 | 23500 | 2829 |
| 624 | 20230904 | 094200 | 20222844850 | 23650 | 23650 | 23650 | 23500 | 4803 |
| 625 | 20230904 | 094100 | 20109583400 | 23600 | 23450 | 23750 | 23450 | 10568 |
| 626 | 20230904 | 094000 | 19860368350 | 23450 | 23400 | 23450 | 23300 | 1651 |
| 627 | 20230904 | 093900 | 19821760700 | 23400 | 23350 | 23450 | 23250 | 4437 |
| 628 | 20230904 | 093800 | 19718221650 | 23300 | 23400 | 23450 | 23300 | 6042 |
| 629 | 20230904 | 093700 | 19577097200 | 23400 | 23350 | 23450 | 23300 | 4403 |
| 630 | 20230904 | 093600 | 19474140700 | 23350 | 23400 | 23400 | 23250 | 11646 |
| 631 | 20230904 | 093500 | 19202367500 | 23400 | 23550 | 23550 | 23400 | 8642 |
| 632 | 20230904 | 093400 | 18999559750 | 23550 | 23750 | 23750 | 23400 | 15776 |
| 633 | 20230904 | 093300 | 18627927100 | 23800 | 23900 | 24000 | 23700 | 12640 |
| 634 | 20230904 | 093200 | 18326748600 | 23950 | 24100 | 24200 | 23900 | 10458 |
| 635 | 20230904 | 093100 | 18075847900 | 24100 | 24250 | 24300 | 24000 | 12863 |
| 636 | 20230904 | 093000 | 17765599000 | 24300 | 24450 | 24500 | 24200 | 9293 |
| 637 | 20230904 | 092900 | 17539374100 | 24450 | 24550 | 24550 | 24400 | 11859 |
| 638 | 20230904 | 092800 | 17249131450 | 24550 | 24350 | 24750 | 24300 | 21666 |
| 639 | 20230904 | 092700 | 16717099850 | 24400 | 24000 | 24400 | 23900 | 16860 |
| 640 | 20230904 | 092600 | 16309888000 | 24050 | 24250 | 24400 | 23950 | 15080 |
| 641 | 20230904 | 092500 | 15944897200 | 24200 | 24350 | 24800 | 24200 | 32242 |
| 642 | 20230904 | 092400 | 15156371150 | 24400 | 23800 | 24400 | 23650 | 30938 |
| 643 | 20230904 | 092300 | 14412197200 | 23850 | 25150 | 25500 | 23450 | 99288 |
| 644 | 20230904 | 092200 | 12002630250 | 25150 | 24400 | 25500 | 24050 | 97611 |
| 645 | 20230904 | 092100 | 9590711400 | 24400 | 23350 | 24450 | 23350 | 54501 |
| 646 | 20230904 | 092000 | 8288946450 | 23400 | 23350 | 23450 | 23300 | 10285 |
| 647 | 20230904 | 091900 | 8048252000 | 23400 | 23250 | 23500 | 23250 | 13674 |
| 648 | 20230904 | 091800 | 7728133900 | 23350 | 23050 | 23450 | 23050 | 11397 |
| 649 | 20230904 | 091700 | 7463238900 | 23100 | 23050 | 23300 | 22950 | 11934 |
| 650 | 20230904 | 091600 | 7187711650 | 23100 | 23150 | 23400 | 23000 | 26791 |
| 651 | 20230904 | 091500 | 6566856950 | 23300 | 23200 | 23350 | 23000 | 12168 |
| 652 | 20230904 | 091400 | 6284538300 | 23200 | 23100 | 23300 | 22800 | 14441 |
| 653 | 20230904 | 091300 | 5950718200 | 23150 | 23450 | 23900 | 23000 | 46200 |
| 654 | 20230904 | 091200 | 4867080000 | 23400 | 24000 | 24000 | 22650 | 78177 |
| 655 | 20230904 | 091100 | 3020475400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 656 | 20230904 | 091000 | 3020475400 | 24350 | 22250 | 24350 | 22250 | 58751 |
| 657 | 20230904 | 090900 | 1665813300 | 22250 | 22300 | 22300 | 22150 | 2546 |
| 658 | 20230904 | 090800 | 1609217950 | 22300 | 22250 | 22400 | 22250 | 5074 |
| 659 | 20230904 | 090700 | 1495894750 | 22200 | 22450 | 22500 | 22200 | 7867 |
| 660 | 20230904 | 090600 | 1319796050 | 22400 | 22100 | 22500 | 22100 | 14052 |
| 661 | 20230904 | 090500 | 1006133650 | 22100 | 22100 | 22150 | 22050 | 1967 |
| 662 | 20230904 | 090400 | 962665450 | 22100 | 22100 | 22200 | 21900 | 11894 |
| 663 | 20230904 | 090300 | 700563700 | 22100 | 22150 | 22200 | 22050 | 4837 |
| 664 | 20230904 | 090200 | 593681450 | 22100 | 22050 | 22200 | 22000 | 4593 |
| 665 | 20230904 | 090100 | 492140700 | 22100 | 22300 | 22300 | 21950 | 10438 |
| 666 | 20230904 | 090000 | 261498900 | 22300 | 22150 | 22350 | 22100 | 11512 |