38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 204900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 3 | 20230904 | 204800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230904 | 204700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230904 | 204600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230904 | 204500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230904 | 204400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230904 | 204300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230904 | 204200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230904 | 204100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230904 | 204000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230904 | 203900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230904 | 203800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230904 | 203700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230904 | 203600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230904 | 203500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230904 | 203400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230904 | 203300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230904 | 203200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230904 | 203100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230904 | 203000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230904 | 202900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230904 | 202800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230904 | 202700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230904 | 202600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230904 | 202500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230904 | 202400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230904 | 202300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230904 | 202200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230904 | 202100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230904 | 202000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230904 | 201900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 33 | 20230904 | 201800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230904 | 201700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230904 | 201600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230904 | 201500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230904 | 201400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230904 | 201300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230904 | 201200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230904 | 201100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230904 | 201000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230904 | 200900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230904 | 200800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230904 | 200700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230904 | 200600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230904 | 200500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230904 | 200400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230904 | 200300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230904 | 200200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230904 | 200100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230904 | 200000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230904 | 195900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230904 | 195800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230904 | 195700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230904 | 195600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230904 | 195500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230904 | 195400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230904 | 195300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230904 | 195200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230904 | 195100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230904 | 195000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230904 | 194900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 63 | 20230904 | 194800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230904 | 194700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230904 | 194600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230904 | 194500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230904 | 194400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230904 | 194300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230904 | 194200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230904 | 194100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230904 | 194000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230904 | 193900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230904 | 193800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230904 | 193700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230904 | 193600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230904 | 193500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230904 | 193400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230904 | 193300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230904 | 193200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230904 | 193100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230904 | 193000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230904 | 192900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230904 | 192800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230904 | 192700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230904 | 192600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230904 | 192500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230904 | 192400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230904 | 192300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230904 | 192200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230904 | 192100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230904 | 192000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230904 | 191900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 93 | 20230904 | 191800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230904 | 191700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230904 | 191600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230904 | 191500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230904 | 191400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230904 | 191300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230904 | 191200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230904 | 191100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230904 | 191000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230904 | 190900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230904 | 190800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230904 | 190700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230904 | 190600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230904 | 190500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230904 | 190400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230904 | 190300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230904 | 190200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230904 | 190100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230904 | 190000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230904 | 185900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230904 | 185800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230904 | 185700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230904 | 185600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230904 | 185500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230904 | 185400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230904 | 185300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230904 | 185200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230904 | 185100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230904 | 185000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230904 | 184900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 123 | 20230904 | 184800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230904 | 184700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230904 | 184600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230904 | 184500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230904 | 184400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230904 | 184300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230904 | 184200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230904 | 184100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230904 | 184000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230904 | 183900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230904 | 183800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230904 | 183700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230904 | 183600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230904 | 183500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230904 | 183400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230904 | 183300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230904 | 183200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230904 | 183100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230904 | 183000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230904 | 182900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230904 | 182800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230904 | 182700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230904 | 182600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230904 | 182500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230904 | 182400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230904 | 182300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230904 | 182200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230904 | 182100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230904 | 182000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230904 | 181900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 153 | 20230904 | 181800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230904 | 181700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230904 | 181600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230904 | 181500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230904 | 181400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230904 | 181300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230904 | 181200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230904 | 181100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230904 | 181000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230904 | 180900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230904 | 180800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230904 | 180700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230904 | 180600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230904 | 180500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230904 | 180400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230904 | 180300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230904 | 180200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230904 | 180100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230904 | 180000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230904 | 175900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230904 | 175800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230904 | 175700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230904 | 175600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230904 | 175500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230904 | 175400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230904 | 175300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230904 | 175200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230904 | 175100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230904 | 175000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230904 | 174900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 183 | 20230904 | 174800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230904 | 174700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230904 | 174600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230904 | 174500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230904 | 174400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230904 | 174300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230904 | 174200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230904 | 174100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230904 | 174000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230904 | 173900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230904 | 173800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230904 | 173700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230904 | 173600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230904 | 173500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230904 | 173400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230904 | 173300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230904 | 173200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230904 | 173100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230904 | 173000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230904 | 172900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230904 | 172800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20230904 | 172700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20230904 | 172600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20230904 | 172500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20230904 | 172400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20230904 | 172300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20230904 | 172200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20230904 | 172100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20230904 | 172000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20230904 | 171900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 213 | 20230904 | 171800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20230904 | 171700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20230904 | 171600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20230904 | 171500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20230904 | 171400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20230904 | 171300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230904 | 171200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230904 | 171100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230904 | 171000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230904 | 170900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230904 | 170800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230904 | 170700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230904 | 170600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230904 | 170500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20230904 | 170400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20230904 | 170300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20230904 | 170200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20230904 | 170100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20230904 | 170000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20230904 | 165900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20230904 | 165800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20230904 | 165700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20230904 | 165600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20230904 | 165500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20230904 | 165400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20230904 | 165300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20230904 | 165200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20230904 | 165100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20230904 | 165000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20230904 | 164900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 243 | 20230904 | 164800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20230904 | 164700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20230904 | 164600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20230904 | 164500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 247 | 20230904 | 164400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 248 | 20230904 | 164300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 249 | 20230904 | 164200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 250 | 20230904 | 164100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20230904 | 164000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 252 | 20230904 | 163900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 253 | 20230904 | 163800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 254 | 20230904 | 163700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 255 | 20230904 | 163600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 256 | 20230904 | 163500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 257 | 20230904 | 163400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 258 | 20230904 | 163300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 259 | 20230904 | 163200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 260 | 20230904 | 163100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 261 | 20230904 | 163000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 262 | 20230904 | 162900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 263 | 20230904 | 162800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 264 | 20230904 | 162700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 265 | 20230904 | 162600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 266 | 20230904 | 162500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 267 | 20230904 | 162400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 268 | 20230904 | 162300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 269 | 20230904 | 162200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 270 | 20230904 | 162100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 271 | 20230904 | 162000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 272 | 20230904 | 161900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 273 | 20230904 | 161800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 274 | 20230904 | 161700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 275 | 20230904 | 161600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 276 | 20230904 | 161500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 277 | 20230904 | 161400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 278 | 20230904 | 161300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 279 | 20230904 | 161200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 280 | 20230904 | 161100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 281 | 20230904 | 161000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 282 | 20230904 | 160900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 283 | 20230904 | 160800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 284 | 20230904 | 160700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 285 | 20230904 | 160600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 286 | 20230904 | 160500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 287 | 20230904 | 160400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 288 | 20230904 | 160300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 289 | 20230904 | 160200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 290 | 20230904 | 160100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 291 | 20230904 | 160000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 292 | 20230904 | 155900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 293 | 20230904 | 155800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 294 | 20230904 | 155700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 295 | 20230904 | 155600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 296 | 20230904 | 155500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 297 | 20230904 | 155400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 298 | 20230904 | 155300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 299 | 20230904 | 155200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 300 | 20230904 | 155100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 301 | 20230904 | 155000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 302 | 20230904 | 154900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 303 | 20230904 | 154800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 304 | 20230904 | 154700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 305 | 20230904 | 154600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 306 | 20230904 | 154500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 307 | 20230904 | 154400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 308 | 20230904 | 154300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 309 | 20230904 | 154200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 310 | 20230904 | 154100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 311 | 20230904 | 154000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 312 | 20230904 | 153900 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 313 | 20230904 | 153800 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 314 | 20230904 | 153700 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 315 | 20230904 | 153600 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 316 | 20230904 | 153500 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 317 | 20230904 | 153400 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 318 | 20230904 | 153300 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 319 | 20230904 | 153200 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 320 | 20230904 | 153100 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 321 | 20230904 | 153000 | 11255312900 | 32000 | 32000 | 32000 | 32000 | 3608 |
| 322 | 20230904 | 152900 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 323 | 20230904 | 152800 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 324 | 20230904 | 152700 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 325 | 20230904 | 152600 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 326 | 20230904 | 152500 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 327 | 20230904 | 152400 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 328 | 20230904 | 152300 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 329 | 20230904 | 152200 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 330 | 20230904 | 152100 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 331 | 20230904 | 152000 | 11139856900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 332 | 20230904 | 151900 | 11139856900 | 31900 | 31850 | 31900 | 31800 | 1003 |
| 333 | 20230904 | 151800 | 11107908150 | 31850 | 31800 | 31850 | 31800 | 514 |
| 334 | 20230904 | 151700 | 11091539100 | 31850 | 31750 | 31850 | 31750 | 1230 |
| 335 | 20230904 | 151600 | 11052433000 | 31750 | 31750 | 31800 | 31750 | 280 |
| 336 | 20230904 | 151500 | 11043542900 | 31750 | 31700 | 31750 | 31700 | 688 |
| 337 | 20230904 | 151400 | 11021714700 | 31700 | 31750 | 31800 | 31700 | 446 |
| 338 | 20230904 | 151300 | 11007557400 | 31750 | 31750 | 31750 | 31700 | 552 |
| 339 | 20230904 | 151200 | 10990046300 | 31750 | 31750 | 31750 | 31700 | 746 |
| 340 | 20230904 | 151100 | 10966379650 | 31800 | 31850 | 31900 | 31750 | 446 |
| 341 | 20230904 | 151000 | 10952189050 | 31700 | 31800 | 31850 | 31700 | 725 |
| 342 | 20230904 | 150900 | 10929182500 | 31700 | 31700 | 31800 | 31650 | 544 |
| 343 | 20230904 | 150800 | 10911930350 | 31700 | 31750 | 31750 | 31700 | 524 |
| 344 | 20230904 | 150700 | 10895314550 | 31700 | 31750 | 31800 | 31650 | 404 |
| 345 | 20230904 | 150600 | 10882492350 | 31800 | 31650 | 31800 | 31650 | 1100 |
| 346 | 20230904 | 150500 | 10847595400 | 31700 | 31700 | 31750 | 31700 | 261 |
| 347 | 20230904 | 150400 | 10839319850 | 31700 | 31700 | 31750 | 31700 | 238 |
| 348 | 20230904 | 150300 | 10831769100 | 31700 | 31650 | 31750 | 31600 | 1709 |
| 349 | 20230904 | 150200 | 10777662750 | 31650 | 31650 | 31650 | 31650 | 332 |
| 350 | 20230904 | 150100 | 10767154950 | 31650 | 31700 | 31700 | 31650 | 281 |
| 351 | 20230904 | 150000 | 10758247900 | 31750 | 31600 | 31750 | 31600 | 469 |
| 352 | 20230904 | 145900 | 10743401800 | 31600 | 31700 | 31700 | 31600 | 267 |
| 353 | 20230904 | 145800 | 10734942850 | 31750 | 31800 | 31800 | 31700 | 563 |
| 354 | 20230904 | 145700 | 10717083250 | 31700 | 31700 | 31750 | 31700 | 355 |
| 355 | 20230904 | 145600 | 10705825100 | 31700 | 31750 | 31750 | 31700 | 597 |
| 356 | 20230904 | 145500 | 10686895650 | 31750 | 31800 | 31800 | 31700 | 329 |
| 357 | 20230904 | 145400 | 10676445850 | 31800 | 31700 | 31800 | 31700 | 286 |
| 358 | 20230904 | 145300 | 10667362000 | 31700 | 31750 | 31800 | 31600 | 1562 |
| 359 | 20230904 | 145200 | 10617871250 | 31750 | 31750 | 31800 | 31750 | 154 |
| 360 | 20230904 | 145100 | 10612978900 | 31850 | 31800 | 31850 | 31750 | 464 |
| 361 | 20230904 | 145000 | 10598229750 | 31800 | 31800 | 31850 | 31800 | 379 |
| 362 | 20230904 | 144900 | 10586167950 | 31800 | 31800 | 31800 | 31750 | 280 |
| 363 | 20230904 | 144800 | 10577268300 | 31800 | 31800 | 31800 | 31750 | 455 |
| 364 | 20230904 | 144700 | 10562803650 | 31900 | 31750 | 31900 | 31750 | 873 |
| 365 | 20230904 | 144600 | 10535019150 | 31700 | 31750 | 31750 | 31700 | 292 |
| 366 | 20230904 | 144500 | 10525754300 | 31850 | 31700 | 31900 | 31650 | 344 |
| 367 | 20230904 | 144400 | 10514845350 | 31800 | 31700 | 31800 | 31650 | 244 |
| 368 | 20230904 | 144300 | 10507102600 | 31700 | 31750 | 31750 | 31650 | 203 |
| 369 | 20230904 | 144200 | 10500667250 | 31650 | 31750 | 31750 | 31650 | 325 |
| 370 | 20230904 | 144100 | 10490374500 | 31700 | 31700 | 31750 | 31650 | 391 |
| 371 | 20230904 | 144000 | 10477989400 | 31700 | 31700 | 31700 | 31700 | 327 |
| 372 | 20230904 | 143900 | 10467623500 | 31700 | 31700 | 31800 | 31700 | 263 |
| 373 | 20230904 | 143800 | 10459281400 | 31700 | 31800 | 31800 | 31700 | 437 |
| 374 | 20230904 | 143700 | 10445406300 | 31750 | 31800 | 31800 | 31750 | 189 |
| 375 | 20230904 | 143600 | 10439402300 | 31750 | 31800 | 31900 | 31750 | 396 |
| 376 | 20230904 | 143500 | 10426812600 | 31750 | 31750 | 31850 | 31750 | 438 |
| 377 | 20230904 | 143400 | 10412901450 | 31750 | 31850 | 31850 | 31750 | 306 |
| 378 | 20230904 | 143300 | 10403174800 | 31850 | 31850 | 31900 | 31850 | 167 |
| 379 | 20230904 | 143200 | 10397854050 | 31900 | 31800 | 31900 | 31800 | 145 |
| 380 | 20230904 | 143100 | 10393230350 | 31900 | 31750 | 31900 | 31750 | 672 |
| 381 | 20230904 | 143000 | 10371830400 | 31750 | 31800 | 31800 | 31750 | 189 |
| 382 | 20230904 | 142900 | 10365824550 | 31800 | 31850 | 31850 | 31750 | 310 |
| 383 | 20230904 | 142800 | 10355969000 | 31800 | 31850 | 31850 | 31750 | 403 |
| 384 | 20230904 | 142700 | 10343151200 | 31800 | 31750 | 31800 | 31700 | 710 |
| 385 | 20230904 | 142600 | 10320587100 | 31700 | 31750 | 31750 | 31700 | 259 |
| 386 | 20230904 | 142500 | 10312375850 | 31700 | 31750 | 31750 | 31700 | 279 |
| 387 | 20230904 | 142400 | 10303518100 | 31700 | 31750 | 31750 | 31700 | 410 |
| 388 | 20230904 | 142300 | 10290517900 | 31700 | 31700 | 31700 | 31700 | 193 |
| 389 | 20230904 | 142200 | 10284399800 | 31800 | 31800 | 31800 | 31600 | 389 |
| 390 | 20230904 | 142100 | 10272083200 | 31750 | 31600 | 31750 | 31600 | 201 |
| 391 | 20230904 | 142000 | 10265724900 | 31550 | 31600 | 31600 | 31550 | 197 |
| 392 | 20230904 | 141900 | 10259508900 | 31600 | 31600 | 31600 | 31600 | 314 |
| 393 | 20230904 | 141800 | 10249586500 | 31650 | 31650 | 31750 | 31650 | 248 |
| 394 | 20230904 | 141700 | 10241735800 | 31650 | 31650 | 31750 | 31650 | 321 |
| 395 | 20230904 | 141600 | 10231559500 | 31650 | 31700 | 31700 | 31600 | 495 |
| 396 | 20230904 | 141500 | 10215898950 | 31600 | 31650 | 31650 | 31600 | 451 |
| 397 | 20230904 | 141400 | 10201629700 | 31600 | 31600 | 31600 | 31550 | 289 |
| 398 | 20230904 | 141300 | 10192497700 | 31600 | 31600 | 31650 | 31600 | 423 |
| 399 | 20230904 | 141200 | 10179125750 | 31700 | 31750 | 31750 | 31600 | 210 |
| 400 | 20230904 | 141100 | 10172486300 | 31600 | 31400 | 31750 | 31400 | 1276 |
| 401 | 20230904 | 141000 | 10132308700 | 31400 | 31400 | 31450 | 31350 | 280 |
| 402 | 20230904 | 140900 | 10123517900 | 31400 | 31400 | 31450 | 31400 | 247 |
| 403 | 20230904 | 140800 | 10115760550 | 31400 | 31400 | 31450 | 31400 | 382 |
| 404 | 20230904 | 140700 | 10103762250 | 31400 | 31450 | 31450 | 31400 | 221 |
| 405 | 20230904 | 140600 | 10096816500 | 31400 | 31450 | 31500 | 31400 | 1244 |
| 406 | 20230904 | 140500 | 10057719300 | 31450 | 31500 | 31500 | 31400 | 341 |
| 407 | 20230904 | 140400 | 10047002600 | 31450 | 31450 | 31500 | 31400 | 408 |
| 408 | 20230904 | 140300 | 10034180350 | 31500 | 31400 | 31500 | 31400 | 327 |
| 409 | 20230904 | 140200 | 10023892300 | 31400 | 31400 | 31400 | 31400 | 214 |
| 410 | 20230904 | 140100 | 10017172700 | 31400 | 31350 | 31500 | 31300 | 2244 |
| 411 | 20230904 | 140000 | 9946790600 | 31350 | 31450 | 31500 | 31350 | 2847 |
| 412 | 20230904 | 135900 | 9857437200 | 31450 | 31450 | 31450 | 31400 | 291 |
| 413 | 20230904 | 135800 | 9848289750 | 31450 | 31450 | 31500 | 31450 | 146 |
| 414 | 20230904 | 135700 | 9843693050 | 31450 | 31400 | 31500 | 31400 | 1064 |
| 415 | 20230904 | 135600 | 9810265600 | 31400 | 31450 | 31450 | 31400 | 276 |
| 416 | 20230904 | 135500 | 9801594700 | 31450 | 31400 | 31450 | 31400 | 209 |
| 417 | 20230904 | 135400 | 9795022950 | 31450 | 31400 | 31500 | 31400 | 516 |
| 418 | 20230904 | 135300 | 9778795150 | 31400 | 31450 | 31450 | 31400 | 1222 |
| 419 | 20230904 | 135200 | 9740394450 | 31450 | 31500 | 31500 | 31450 | 326 |
| 420 | 20230904 | 135100 | 9730140350 | 31450 | 31500 | 31500 | 31450 | 295 |
| 421 | 20230904 | 135000 | 9720850450 | 31500 | 31450 | 31500 | 31450 | 870 |
| 422 | 20230904 | 134900 | 9693481050 | 31600 | 31550 | 31650 | 31450 | 562 |
| 423 | 20230904 | 134800 | 9675750050 | 31450 | 31450 | 31550 | 31450 | 574 |
| 424 | 20230904 | 134700 | 9657687050 | 31450 | 31500 | 31550 | 31450 | 612 |
| 425 | 20230904 | 134600 | 9638424400 | 31500 | 31600 | 31600 | 31500 | 652 |
| 426 | 20230904 | 134500 | 9617854700 | 31600 | 31600 | 31600 | 31600 | 205 |
| 427 | 20230904 | 134400 | 9611376700 | 31700 | 31600 | 31800 | 31500 | 597 |
| 428 | 20230904 | 134300 | 9592521700 | 31600 | 31650 | 31650 | 31500 | 499 |
| 429 | 20230904 | 134200 | 9576768350 | 31650 | 31550 | 31900 | 31500 | 472 |
| 430 | 20230904 | 134100 | 9561820950 | 31550 | 31600 | 31650 | 31500 | 423 |
| 431 | 20230904 | 134000 | 9548466900 | 31600 | 31500 | 31650 | 31450 | 841 |
| 432 | 20230904 | 133900 | 9521980700 | 31400 | 31750 | 31750 | 31400 | 10419 |
| 433 | 20230904 | 133800 | 9192522550 | 31750 | 31750 | 31750 | 31750 | 362 |
| 434 | 20230904 | 133700 | 9181029050 | 31800 | 31850 | 31850 | 31750 | 920 |
| 435 | 20230904 | 133600 | 9151807550 | 31750 | 31900 | 31900 | 31750 | 6144 |
| 436 | 20230904 | 133500 | 8956196400 | 31900 | 31900 | 31900 | 31900 | 138 |
| 437 | 20230904 | 133400 | 8951794200 | 32000 | 31950 | 32000 | 31950 | 580 |
| 438 | 20230904 | 133300 | 8933258350 | 31950 | 31950 | 32000 | 31950 | 407 |
| 439 | 20230904 | 133200 | 8920247200 | 31900 | 31950 | 31950 | 31900 | 206 |
| 440 | 20230904 | 133100 | 8913666450 | 31950 | 31950 | 32200 | 31950 | 296 |
| 441 | 20230904 | 133000 | 8904193450 | 32150 | 32050 | 32150 | 31950 | 1247 |
| 442 | 20230904 | 132900 | 8864226550 | 32050 | 32100 | 32150 | 32050 | 206 |
| 443 | 20230904 | 132800 | 8857621800 | 32100 | 32200 | 32200 | 32050 | 353 |
| 444 | 20230904 | 132700 | 8846290100 | 32200 | 32150 | 32200 | 32150 | 202 |
| 445 | 20230904 | 132600 | 8839795450 | 32150 | 32150 | 32150 | 32150 | 30 |
| 446 | 20230904 | 132500 | 8838830950 | 32150 | 32100 | 32150 | 32100 | 307 |
| 447 | 20230904 | 132400 | 8828972950 | 32100 | 32150 | 32200 | 32100 | 32 |
| 448 | 20230904 | 132300 | 8827943500 | 32150 | 32150 | 32150 | 32150 | 1 |
| 449 | 20230904 | 132200 | 8827911350 | 32100 | 32100 | 32100 | 32100 | 30 |
| 450 | 20230904 | 132100 | 8826948350 | 32150 | 32200 | 32200 | 32100 | 255 |
| 451 | 20230904 | 132000 | 8818758200 | 32200 | 32200 | 32200 | 32200 | 18 |
| 452 | 20230904 | 131900 | 8818178600 | 32250 | 32250 | 32250 | 32250 | 46 |
| 453 | 20230904 | 131800 | 8816695100 | 32250 | 32150 | 32250 | 32150 | 12 |
| 454 | 20230904 | 131700 | 8816308400 | 32200 | 32200 | 32200 | 32200 | 205 |
| 455 | 20230904 | 131600 | 8809707400 | 32100 | 32100 | 32100 | 32050 | 228 |
| 456 | 20230904 | 131500 | 8802389500 | 32050 | 32150 | 32150 | 32050 | 60 |
| 457 | 20230904 | 131400 | 8800462450 | 32150 | 32050 | 32150 | 32050 | 18 |
| 458 | 20230904 | 131300 | 8799885150 | 32100 | 32100 | 32100 | 32100 | 73 |
| 459 | 20230904 | 131200 | 8797541850 | 32100 | 32000 | 32100 | 31900 | 1481 |
| 460 | 20230904 | 131100 | 8750238600 | 32000 | 32050 | 32050 | 32000 | 354 |
| 461 | 20230904 | 131000 | 8738896200 | 32050 | 32150 | 32150 | 32050 | 517 |
| 462 | 20230904 | 130900 | 8722291650 | 32150 | 32050 | 32150 | 32050 | 83 |
| 463 | 20230904 | 130800 | 8719629600 | 32050 | 32100 | 32100 | 32050 | 150 |
| 464 | 20230904 | 130700 | 8714815150 | 32100 | 32150 | 32150 | 32100 | 734 |
| 465 | 20230904 | 130600 | 8691232100 | 32150 | 32100 | 32150 | 32100 | 139 |
| 466 | 20230904 | 130500 | 8686764000 | 32100 | 32100 | 32100 | 32100 | 37 |
| 467 | 20230904 | 130400 | 8685576300 | 32100 | 32050 | 32150 | 32050 | 93 |
| 468 | 20230904 | 130300 | 8682591050 | 32150 | 32100 | 32150 | 32100 | 206 |
| 469 | 20230904 | 130200 | 8675977250 | 32150 | 32150 | 32150 | 32150 | 4 |
| 470 | 20230904 | 130100 | 8675848650 | 32150 | 32100 | 32150 | 32100 | 20 |
| 471 | 20230904 | 130000 | 8675206400 | 32100 | 32100 | 32100 | 32100 | 76 |
| 472 | 20230904 | 125900 | 8672766800 | 32100 | 32100 | 32100 | 32100 | 4 |
| 473 | 20230904 | 125800 | 8672638400 | 32100 | 32100 | 32100 | 32100 | 200 |
| 474 | 20230904 | 125700 | 8666218400 | 32100 | 32100 | 32100 | 32100 | 217 |
| 475 | 20230904 | 125600 | 8659252700 | 32100 | 32100 | 32100 | 32100 | 30 |
| 476 | 20230904 | 125500 | 8658289700 | 32100 | 32050 | 32100 | 32050 | 70 |
| 477 | 20230904 | 125400 | 8656045950 | 32100 | 32000 | 32100 | 32000 | 76 |
| 478 | 20230904 | 125300 | 8653611550 | 31900 | 31950 | 31950 | 31900 | 114 |
| 479 | 20230904 | 125200 | 8649974150 | 31950 | 32000 | 32000 | 31950 | 497 |
| 480 | 20230904 | 125100 | 8634083900 | 32100 | 32050 | 32100 | 32050 | 25 |
| 481 | 20230904 | 125000 | 8633281450 | 32050 | 32100 | 32100 | 32050 | 61 |
| 482 | 20230904 | 124900 | 8631326350 | 32100 | 32050 | 32100 | 32000 | 146 |
| 483 | 20230904 | 124800 | 8626644250 | 32100 | 32050 | 32150 | 32050 | 239 |
| 484 | 20230904 | 124700 | 8618979900 | 32050 | 32150 | 32150 | 32050 | 50 |
| 485 | 20230904 | 124600 | 8617373550 | 32100 | 32100 | 32100 | 32100 | 106 |
| 486 | 20230904 | 124500 | 8613970950 | 32150 | 32050 | 32150 | 32050 | 49 |
| 487 | 20230904 | 124400 | 8612398100 | 32050 | 32150 | 32150 | 32050 | 49 |
| 488 | 20230904 | 124300 | 8610825350 | 32150 | 32000 | 32150 | 31950 | 205 |
| 489 | 20230904 | 124200 | 8604265200 | 32150 | 32100 | 32150 | 32000 | 234 |
| 490 | 20230904 | 124100 | 8596758750 | 32100 | 31900 | 32100 | 31900 | 337 |
| 491 | 20230904 | 124000 | 8585977250 | 32100 | 32050 | 32100 | 32050 | 152 |
| 492 | 20230904 | 123900 | 8581098450 | 32050 | 32000 | 32050 | 32000 | 405 |
| 493 | 20230904 | 123800 | 8568126450 | 31850 | 32000 | 32000 | 31850 | 92 |
| 494 | 20230904 | 123700 | 8565188650 | 31850 | 32000 | 32000 | 31800 | 42 |
| 495 | 20230904 | 123600 | 8563848050 | 32050 | 31800 | 32050 | 31800 | 50 |
| 496 | 20230904 | 123500 | 8562252050 | 31800 | 32000 | 32000 | 31800 | 1579 |
| 497 | 20230904 | 123400 | 8511888300 | 32000 | 32000 | 32000 | 32000 | 80 |
| 498 | 20230904 | 123300 | 8509328300 | 32150 | 31950 | 32200 | 31950 | 33 |
| 499 | 20230904 | 123200 | 8508268800 | 31900 | 32150 | 32150 | 31900 | 1023 |
| 500 | 20230904 | 123100 | 8475528450 | 32200 | 32150 | 32200 | 32150 | 105 |
| 501 | 20230904 | 123000 | 8472151700 | 32150 | 32000 | 32150 | 32000 | 139 |
| 502 | 20230904 | 122900 | 8467688800 | 32100 | 32000 | 32100 | 32000 | 194 |
| 503 | 20230904 | 122800 | 8461471800 | 32100 | 32000 | 32100 | 31950 | 461 |
| 504 | 20230904 | 122700 | 8446734150 | 32100 | 32150 | 32150 | 32100 | 36 |
| 505 | 20230904 | 122600 | 8445577750 | 31950 | 32050 | 32050 | 31950 | 216 |
| 506 | 20230904 | 122500 | 8438659050 | 31950 | 32200 | 32200 | 31950 | 666 |
| 507 | 20230904 | 122400 | 8417307750 | 32200 | 32100 | 32200 | 32100 | 126 |
| 508 | 20230904 | 122300 | 8413260550 | 32100 | 32100 | 32100 | 32100 | 9 |
| 509 | 20230904 | 122200 | 8412971650 | 32150 | 32150 | 32150 | 32150 | 88 |
| 510 | 20230904 | 122100 | 8410142450 | 32100 | 31950 | 32150 | 31950 | 112 |
| 511 | 20230904 | 122000 | 8406549650 | 31950 | 31950 | 31950 | 31950 | 218 |
| 512 | 20230904 | 121900 | 8399584550 | 31950 | 32050 | 32050 | 31950 | 1615 |
| 513 | 20230904 | 121800 | 8347921050 | 32050 | 32100 | 32150 | 32000 | 320 |
| 514 | 20230904 | 121700 | 8337658250 | 32050 | 32150 | 32150 | 32050 | 491 |
| 515 | 20230904 | 121600 | 8321889300 | 32200 | 32200 | 32200 | 32150 | 333 |
| 516 | 20230904 | 121500 | 8311182300 | 32200 | 32250 | 32250 | 32150 | 1041 |
| 517 | 20230904 | 121400 | 8277639950 | 32300 | 32400 | 32400 | 32300 | 2647 |
| 518 | 20230904 | 121300 | 8192067950 | 32400 | 32400 | 32400 | 32400 | 15 |
| 519 | 20230904 | 121200 | 8191581950 | 32450 | 32350 | 32450 | 32350 | 115 |
| 520 | 20230904 | 121100 | 8187854500 | 32400 | 32400 | 32400 | 32400 | 196 |
| 521 | 20230904 | 121000 | 8181504100 | 32400 | 32450 | 32450 | 32400 | 57 |
| 522 | 20230904 | 120900 | 8179657250 | 32450 | 32350 | 32450 | 32350 | 117 |
| 523 | 20230904 | 120800 | 8175866250 | 32350 | 32350 | 32350 | 32350 | 33 |
| 524 | 20230904 | 120700 | 8174798700 | 32350 | 32400 | 32400 | 32350 | 170 |
| 525 | 20230904 | 120600 | 8169291200 | 32400 | 32350 | 32400 | 32350 | 25 |
| 526 | 20230904 | 120500 | 8168481250 | 32400 | 32400 | 32400 | 32350 | 39 |
| 527 | 20230904 | 120400 | 8167217850 | 32350 | 32400 | 32400 | 32350 | 23 |
| 528 | 20230904 | 120300 | 8166472900 | 32400 | 32300 | 32400 | 32300 | 201 |
| 529 | 20230904 | 120200 | 8159976850 | 32350 | 32350 | 32350 | 32350 | 791 |
| 530 | 20230904 | 120100 | 8134388000 | 32400 | 32400 | 32450 | 32400 | 60 |
| 531 | 20230904 | 120000 | 8132441550 | 32450 | 32450 | 32500 | 32400 | 1794 |
| 532 | 20230904 | 115900 | 8074310800 | 32400 | 32450 | 32450 | 32400 | 278 |
| 533 | 20230904 | 115800 | 8065296450 | 32450 | 32450 | 32450 | 32450 | 145 |
| 534 | 20230904 | 115700 | 8060591200 | 32500 | 32500 | 32500 | 32500 | 24 |
| 535 | 20230904 | 115600 | 8059811200 | 32450 | 32500 | 32500 | 32450 | 385 |
| 536 | 20230904 | 115500 | 8047307650 | 32500 | 32500 | 32500 | 32500 | 112 |
| 537 | 20230904 | 115400 | 8043667650 | 32500 | 32500 | 32600 | 32500 | 27 |
| 538 | 20230904 | 115300 | 8042788150 | 32500 | 32500 | 32500 | 32500 | 333 |
| 539 | 20230904 | 115200 | 8031965650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 540 | 20230904 | 115100 | 8031965650 | 32500 | 32450 | 32500 | 32450 | 125 |
| 541 | 20230904 | 115000 | 8027907850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 542 | 20230904 | 114900 | 8027907850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 543 | 20230904 | 114800 | 8027907850 | 32450 | 32450 | 32500 | 32450 | 118 |
| 544 | 20230904 | 114700 | 8024078200 | 32450 | 32450 | 32450 | 32450 | 607 |
| 545 | 20230904 | 114600 | 8004381050 | 32450 | 32450 | 32450 | 32450 | 3 |
| 546 | 20230904 | 114500 | 8004283700 | 32500 | 32500 | 32500 | 32400 | 30 |
| 547 | 20230904 | 114400 | 8003308800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 548 | 20230904 | 114300 | 8003276400 | 32400 | 32400 | 32550 | 32400 | 40 |
| 549 | 20230904 | 114200 | 8001980250 | 32600 | 32550 | 32600 | 32350 | 894 |
| 550 | 20230904 | 114100 | 7972866450 | 32350 | 32550 | 32550 | 32350 | 330 |
| 551 | 20230904 | 114000 | 7962174350 | 32550 | 32400 | 32550 | 32400 | 2 |
| 552 | 20230904 | 113900 | 7962109400 | 32350 | 32450 | 32550 | 32350 | 1641 |
| 553 | 20230904 | 113800 | 7908967800 | 32550 | 32550 | 32550 | 32550 | 38 |
| 554 | 20230904 | 113700 | 7907730900 | 32550 | 32550 | 32550 | 32500 | 101 |
| 555 | 20230904 | 113600 | 7904444450 | 32400 | 32400 | 32400 | 32400 | 283 |
| 556 | 20230904 | 113500 | 7895275250 | 32400 | 32450 | 32450 | 32400 | 378 |
| 557 | 20230904 | 113400 | 7883027950 | 32450 | 32450 | 32550 | 32450 | 661 |
| 558 | 20230904 | 113300 | 7861546150 | 32450 | 32400 | 32450 | 32400 | 130 |
| 559 | 20230904 | 113200 | 7857331150 | 32400 | 32400 | 32400 | 32400 | 28 |
| 560 | 20230904 | 113100 | 7856423950 | 32400 | 32350 | 32450 | 32350 | 689 |
| 561 | 20230904 | 113000 | 7834131250 | 32350 | 32350 | 32350 | 32350 | 133 |
| 562 | 20230904 | 112900 | 7829828700 | 32350 | 32400 | 32400 | 32350 | 167 |
| 563 | 20230904 | 112800 | 7824419300 | 32400 | 32500 | 32500 | 32400 | 43 |
| 564 | 20230904 | 112700 | 7823021900 | 32550 | 32500 | 32550 | 32350 | 729 |
| 565 | 20230904 | 112600 | 7799400950 | 32500 | 32500 | 32550 | 32400 | 99 |
| 566 | 20230904 | 112500 | 7796184100 | 32400 | 32400 | 32400 | 32400 | 51 |
| 567 | 20230904 | 112400 | 7794531700 | 32400 | 32400 | 32400 | 32400 | 182 |
| 568 | 20230904 | 112300 | 7788634900 | 32400 | 32450 | 32550 | 32400 | 344 |
| 569 | 20230904 | 112200 | 7777474800 | 32450 | 32550 | 32550 | 32450 | 563 |
| 570 | 20230904 | 112100 | 7759192400 | 32500 | 32550 | 32550 | 32500 | 173 |
| 571 | 20230904 | 112000 | 7753561750 | 32500 | 32450 | 32550 | 32450 | 36 |
| 572 | 20230904 | 111900 | 7752393200 | 32500 | 32600 | 32600 | 32500 | 366 |
| 573 | 20230904 | 111800 | 7740494600 | 32600 | 32500 | 32600 | 32500 | 32 |
| 574 | 20230904 | 111700 | 7739453350 | 32550 | 32550 | 32600 | 32550 | 215 |
| 575 | 20230904 | 111600 | 7732455050 | 32550 | 32600 | 32600 | 32550 | 199 |
| 576 | 20230904 | 111500 | 7725975300 | 32600 | 32600 | 32600 | 32600 | 124 |
| 577 | 20230904 | 111400 | 7721932900 | 32600 | 32550 | 32600 | 32550 | 912 |
| 578 | 20230904 | 111300 | 7692245650 | 32500 | 32400 | 32500 | 32400 | 1833 |
| 579 | 20230904 | 111200 | 7632674950 | 32400 | 32450 | 32500 | 32400 | 992 |
| 580 | 20230904 | 111100 | 7600506850 | 32450 | 32500 | 32500 | 32450 | 85 |
| 581 | 20230904 | 111000 | 7597746300 | 32500 | 32550 | 32550 | 32450 | 71 |
| 582 | 20230904 | 110900 | 7595435400 | 32550 | 32400 | 32550 | 32400 | 175 |
| 583 | 20230904 | 110800 | 7589761650 | 32400 | 32400 | 32450 | 32400 | 62 |
| 584 | 20230904 | 110700 | 7587752750 | 32550 | 32550 | 32550 | 32550 | 2 |
| 585 | 20230904 | 110600 | 7587687650 | 32400 | 32500 | 32550 | 32350 | 546 |
| 586 | 20230904 | 110500 | 7569975350 | 32500 | 32500 | 32550 | 32500 | 638 |
| 587 | 20230904 | 110400 | 7549236100 | 32500 | 32650 | 32650 | 32500 | 341 |
| 588 | 20230904 | 110300 | 7538124300 | 32650 | 32600 | 32650 | 32600 | 336 |
| 589 | 20230904 | 110200 | 7527160850 | 32650 | 32650 | 32650 | 32600 | 290 |
| 590 | 20230904 | 110100 | 7517696350 | 32600 | 32550 | 32600 | 32500 | 1464 |
| 591 | 20230904 | 110000 | 7470009350 | 32550 | 32350 | 32550 | 32350 | 2068 |
| 592 | 20230904 | 105900 | 7402802800 | 32350 | 32350 | 32350 | 32250 | 12 |
| 593 | 20230904 | 105800 | 7402414700 | 32350 | 32300 | 32350 | 32200 | 12 |
| 594 | 20230904 | 105700 | 7402027750 | 32450 | 32300 | 32450 | 32300 | 142 |
| 595 | 20230904 | 105600 | 7397426750 | 32300 | 32250 | 32300 | 32200 | 302 |
| 596 | 20230904 | 105500 | 7387686650 | 32300 | 32250 | 32300 | 32250 | 289 |
| 597 | 20230904 | 105400 | 7378355000 | 32300 | 32200 | 32300 | 32200 | 119 |
| 598 | 20230904 | 105300 | 7374517450 | 32200 | 32250 | 32250 | 32150 | 510 |
| 599 | 20230904 | 105200 | 7358098450 | 32250 | 32500 | 32500 | 32250 | 2086 |
| 600 | 20230904 | 105100 | 7290655250 | 32500 | 32400 | 32500 | 32400 | 229 |
| 601 | 20230904 | 105000 | 7283226950 | 32500 | 32450 | 32500 | 32350 | 70 |
| 602 | 20230904 | 104900 | 7280959950 | 32300 | 32350 | 32550 | 32300 | 2583 |
| 603 | 20230904 | 104800 | 7197472850 | 32450 | 32300 | 32500 | 32300 | 476 |
| 604 | 20230904 | 104700 | 7182084200 | 32350 | 32350 | 32600 | 32200 | 1299 |
| 605 | 20230904 | 104600 | 7140133100 | 32400 | 32450 | 32550 | 32400 | 269 |
| 606 | 20230904 | 104500 | 7131407200 | 32600 | 32600 | 32600 | 32400 | 310 |
| 607 | 20230904 | 104400 | 7121347550 | 32400 | 32650 | 32650 | 32400 | 1304 |
| 608 | 20230904 | 104300 | 7078956200 | 32650 | 32550 | 32650 | 32550 | 257 |
| 609 | 20230904 | 104200 | 7070578350 | 32500 | 32500 | 32500 | 32400 | 334 |
| 610 | 20230904 | 104100 | 7059732650 | 32450 | 32500 | 32500 | 32400 | 336 |
| 611 | 20230904 | 104000 | 7048838000 | 32450 | 32700 | 32750 | 32450 | 2004 |
| 612 | 20230904 | 103900 | 6983668400 | 32700 | 32650 | 32700 | 32600 | 1318 |
| 613 | 20230904 | 103800 | 6940620200 | 32600 | 32600 | 32650 | 32600 | 588 |
| 614 | 20230904 | 103700 | 6921445650 | 32600 | 32600 | 32600 | 32450 | 500 |
| 615 | 20230904 | 103600 | 6905199850 | 32600 | 32500 | 32600 | 32450 | 1446 |
| 616 | 20230904 | 103500 | 6858119000 | 32450 | 32500 | 32550 | 32450 | 242 |
| 617 | 20230904 | 103400 | 6850264650 | 32500 | 32500 | 32550 | 32500 | 84 |
| 618 | 20230904 | 103300 | 6847533650 | 32550 | 32600 | 32600 | 32400 | 1162 |
| 619 | 20230904 | 103200 | 6809751550 | 32600 | 32550 | 32600 | 32500 | 561 |
| 620 | 20230904 | 103100 | 6791466600 | 32600 | 32350 | 32650 | 32300 | 7196 |
| 621 | 20230904 | 103000 | 6557559600 | 32300 | 32300 | 32300 | 32300 | 204 |
| 622 | 20230904 | 102900 | 6550970400 | 32350 | 32400 | 32450 | 32350 | 380 |
| 623 | 20230904 | 102800 | 6538667200 | 32400 | 32400 | 32450 | 32400 | 671 |
| 624 | 20230904 | 102700 | 6516925750 | 32400 | 32300 | 32400 | 32300 | 485 |
| 625 | 20230904 | 102600 | 6501257550 | 32300 | 32300 | 32300 | 32250 | 451 |
| 626 | 20230904 | 102500 | 6486696500 | 32300 | 32400 | 32400 | 32300 | 351 |
| 627 | 20230904 | 102400 | 6475331100 | 32400 | 32350 | 32400 | 32350 | 1165 |
| 628 | 20230904 | 102300 | 6437636500 | 32350 | 32350 | 32400 | 32300 | 1705 |
| 629 | 20230904 | 102200 | 6382539050 | 32350 | 32400 | 32500 | 32350 | 1681 |
| 630 | 20230904 | 102100 | 6328005500 | 32400 | 32300 | 32400 | 32300 | 763 |
| 631 | 20230904 | 102000 | 6303326850 | 32300 | 32200 | 32300 | 32100 | 840 |
| 632 | 20230904 | 101900 | 6276238750 | 32200 | 32050 | 32200 | 32050 | 785 |
| 633 | 20230904 | 101800 | 6251019400 | 32050 | 31950 | 32050 | 31950 | 399 |
| 634 | 20230904 | 101700 | 6238246900 | 31950 | 32000 | 32000 | 31900 | 216 |
| 635 | 20230904 | 101600 | 6231346550 | 32000 | 31900 | 32000 | 31900 | 133 |
| 636 | 20230904 | 101500 | 6227090950 | 32100 | 31950 | 32100 | 31950 | 949 |
| 637 | 20230904 | 101400 | 6196675300 | 31950 | 31950 | 32000 | 31950 | 56 |
| 638 | 20230904 | 101300 | 6194883750 | 32000 | 31800 | 32000 | 31800 | 114 |
| 639 | 20230904 | 101200 | 6191236150 | 32000 | 31950 | 32000 | 31950 | 138 |
| 640 | 20230904 | 101100 | 6186825700 | 31950 | 31750 | 32000 | 31750 | 1486 |
| 641 | 20230904 | 101000 | 6139555800 | 31800 | 31700 | 31800 | 31650 | 736 |
| 642 | 20230904 | 100900 | 6116202200 | 31750 | 31800 | 31850 | 31750 | 881 |
| 643 | 20230904 | 100800 | 6088214250 | 31800 | 31850 | 31850 | 31800 | 2205 |
| 644 | 20230904 | 100700 | 6018085250 | 31850 | 31950 | 31950 | 31850 | 399 |
| 645 | 20230904 | 100600 | 6005351400 | 32100 | 31900 | 32100 | 31900 | 216 |
| 646 | 20230904 | 100500 | 5998446150 | 31900 | 31900 | 32000 | 31800 | 1165 |
| 647 | 20230904 | 100400 | 5961312050 | 31800 | 31950 | 31950 | 31800 | 781 |
| 648 | 20230904 | 100300 | 5936407800 | 32000 | 32150 | 32150 | 31950 | 299 |
| 649 | 20230904 | 100200 | 5926840050 | 32150 | 32200 | 32200 | 31950 | 434 |
| 650 | 20230904 | 100100 | 5912945450 | 32200 | 32000 | 32200 | 31950 | 1365 |
| 651 | 20230904 | 100000 | 5869184950 | 32000 | 32300 | 32500 | 32000 | 1541 |
| 652 | 20230904 | 095900 | 5819643250 | 32300 | 32500 | 32550 | 32200 | 1843 |
| 653 | 20230904 | 095800 | 5759887750 | 32500 | 32550 | 32550 | 32500 | 1512 |
| 654 | 20230904 | 095700 | 5710692750 | 32550 | 32500 | 32550 | 32300 | 1796 |
| 655 | 20230904 | 095600 | 5652322200 | 32550 | 32200 | 32550 | 31950 | 3565 |
| 656 | 20230904 | 095500 | 5537701200 | 32150 | 32400 | 32400 | 32150 | 1530 |
| 657 | 20230904 | 095400 | 5488418100 | 32350 | 32350 | 32400 | 32250 | 1185 |
| 658 | 20230904 | 095300 | 5450062150 | 32350 | 32400 | 32500 | 32300 | 2046 |
| 659 | 20230904 | 095200 | 5383680250 | 32400 | 32500 | 32500 | 32400 | 4124 |
| 660 | 20230904 | 095100 | 5249794500 | 32450 | 32450 | 32500 | 32400 | 1697 |
| 661 | 20230904 | 095000 | 5194726150 | 32450 | 32250 | 32450 | 32200 | 8687 |
| 662 | 20230904 | 094900 | 4913857100 | 32250 | 32250 | 32250 | 32200 | 2066 |
| 663 | 20230904 | 094800 | 4847229100 | 32250 | 32150 | 32250 | 32100 | 3243 |
| 664 | 20230904 | 094700 | 4742900750 | 32150 | 32100 | 32150 | 32100 | 1217 |
| 665 | 20230904 | 094600 | 4703830000 | 32100 | 32000 | 32100 | 32000 | 1465 |
| 666 | 20230904 | 094500 | 4656826050 | 32000 | 32050 | 32100 | 32000 | 712 |
| 667 | 20230904 | 094400 | 4633985950 | 32050 | 31950 | 32050 | 31950 | 179 |
| 668 | 20230904 | 094300 | 4628256400 | 32000 | 32000 | 32000 | 31950 | 592 |
| 669 | 20230904 | 094200 | 4609313700 | 32000 | 31950 | 32000 | 31900 | 1862 |
| 670 | 20230904 | 094100 | 4549824700 | 31950 | 31850 | 32000 | 31850 | 1111 |
| 671 | 20230904 | 094000 | 4514374400 | 31750 | 31700 | 31750 | 31600 | 874 |
| 672 | 20230904 | 093900 | 4486667650 | 31650 | 31650 | 31750 | 31600 | 3539 |
| 673 | 20230904 | 093800 | 4374657650 | 31650 | 31550 | 31750 | 31550 | 1348 |
| 674 | 20230904 | 093700 | 4331993500 | 31550 | 31450 | 31700 | 31450 | 697 |
| 675 | 20230904 | 093600 | 4310022400 | 31450 | 31450 | 31700 | 31400 | 658 |
| 676 | 20230904 | 093500 | 4289339150 | 31400 | 31900 | 31900 | 31400 | 4249 |
| 677 | 20230904 | 093400 | 4155189700 | 31900 | 31900 | 31900 | 31700 | 716 |
| 678 | 20230904 | 093300 | 4132372700 | 31900 | 31800 | 31900 | 31700 | 951 |
| 679 | 20230904 | 093200 | 4102182700 | 31800 | 32000 | 32000 | 31800 | 1779 |
| 680 | 20230904 | 093100 | 4045547600 | 32000 | 31850 | 32050 | 31850 | 1312 |
| 681 | 20230904 | 093000 | 4003569050 | 31850 | 32000 | 32000 | 31850 | 647 |
| 682 | 20230904 | 092900 | 3982915350 | 31950 | 32100 | 32150 | 31950 | 4165 |
| 683 | 20230904 | 092800 | 3849070600 | 31950 | 32000 | 32150 | 31950 | 563 |
| 684 | 20230904 | 092700 | 3831033250 | 32100 | 32100 | 32100 | 31850 | 1502 |
| 685 | 20230904 | 092600 | 3782994350 | 32100 | 32000 | 32100 | 31900 | 1361 |
| 686 | 20230904 | 092500 | 3739385500 | 32000 | 32100 | 32100 | 31950 | 2312 |
| 687 | 20230904 | 092400 | 3665321300 | 32100 | 31800 | 32150 | 31800 | 3811 |
| 688 | 20230904 | 092300 | 3543302700 | 31800 | 31850 | 32150 | 31650 | 7876 |
| 689 | 20230904 | 092200 | 3291741300 | 31950 | 31800 | 31950 | 31750 | 2427 |
| 690 | 20230904 | 092100 | 3214421200 | 31800 | 31850 | 31900 | 31800 | 776 |
| 691 | 20230904 | 092000 | 3189694600 | 31900 | 31700 | 31900 | 31550 | 2227 |
| 692 | 20230904 | 091900 | 3118921450 | 31700 | 31400 | 31700 | 31350 | 3408 |
| 693 | 20230904 | 091800 | 3011689950 | 31500 | 31500 | 31600 | 31350 | 3333 |
| 694 | 20230904 | 091700 | 2906810650 | 31500 | 31750 | 31750 | 31500 | 6042 |
| 695 | 20230904 | 091600 | 2715669550 | 31800 | 31750 | 32000 | 31750 | 937 |
| 696 | 20230904 | 091500 | 2685792150 | 31750 | 31850 | 31850 | 31600 | 3126 |
| 697 | 20230904 | 091400 | 2586691550 | 31850 | 32150 | 32150 | 31850 | 5426 |
| 698 | 20230904 | 091300 | 2413026950 | 32200 | 32500 | 32550 | 31950 | 5865 |
| 699 | 20230904 | 091200 | 2223577100 | 32500 | 31650 | 32500 | 31650 | 13706 |
| 700 | 20230904 | 091100 | 1784448800 | 31600 | 31550 | 31750 | 31450 | 2603 |
| 701 | 20230904 | 091000 | 1702165850 | 31550 | 31550 | 31550 | 31250 | 1723 |
| 702 | 20230904 | 090900 | 1647884600 | 31550 | 31550 | 31650 | 31150 | 14082 |
| 703 | 20230904 | 090800 | 1205832650 | 31550 | 31200 | 31600 | 31100 | 13106 |
| 704 | 20230904 | 090700 | 795096350 | 31100 | 31150 | 31200 | 31100 | 700 |
| 705 | 20230904 | 090600 | 773272850 | 31150 | 31200 | 31350 | 31100 | 2836 |
| 706 | 20230904 | 090500 | 684613250 | 31350 | 31150 | 31400 | 31100 | 5352 |
| 707 | 20230904 | 090400 | 517346100 | 31100 | 30900 | 31150 | 30750 | 4884 |
| 708 | 20230904 | 090300 | 365992600 | 30850 | 30700 | 30900 | 30700 | 1033 |
| 709 | 20230904 | 090200 | 334196850 | 30700 | 30500 | 30750 | 30350 | 1540 |
| 710 | 20230904 | 090100 | 287075900 | 30500 | 30650 | 30650 | 30300 | 2865 |
| 711 | 20230904 | 090000 | 199775650 | 30600 | 30900 | 30900 | 30200 | 6490 |