34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 194900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 3 | 20230904 | 194800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230904 | 194700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230904 | 194600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230904 | 194500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230904 | 194400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230904 | 194300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230904 | 194200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230904 | 194100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230904 | 194000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230904 | 193900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230904 | 193800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230904 | 193700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230904 | 193600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230904 | 193500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230904 | 193400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230904 | 193300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230904 | 193200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230904 | 193100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230904 | 193000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230904 | 192900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230904 | 192800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230904 | 192700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230904 | 192600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230904 | 192500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230904 | 192400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230904 | 192300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230904 | 192200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230904 | 192100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230904 | 192000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230904 | 191900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 33 | 20230904 | 191800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230904 | 191700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230904 | 191600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230904 | 191500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230904 | 191400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230904 | 191300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230904 | 191200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230904 | 191100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230904 | 191000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230904 | 190900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230904 | 190800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230904 | 190700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230904 | 190600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230904 | 190500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230904 | 190400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230904 | 190300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230904 | 190200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230904 | 190100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230904 | 190000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230904 | 185900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230904 | 185800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230904 | 185700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230904 | 185600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230904 | 185500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230904 | 185400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230904 | 185300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230904 | 185200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230904 | 185100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230904 | 185000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230904 | 184900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 63 | 20230904 | 184800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230904 | 184700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230904 | 184600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230904 | 184500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230904 | 184400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230904 | 184300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230904 | 184200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230904 | 184100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230904 | 184000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230904 | 183900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230904 | 183800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230904 | 183700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230904 | 183600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230904 | 183500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230904 | 183400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230904 | 183300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230904 | 183200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230904 | 183100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230904 | 183000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230904 | 182900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230904 | 182800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230904 | 182700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230904 | 182600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230904 | 182500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230904 | 182400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230904 | 182300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230904 | 182200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230904 | 182100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230904 | 182000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230904 | 181900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 93 | 20230904 | 181800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230904 | 181700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230904 | 181600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230904 | 181500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230904 | 181400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230904 | 181300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230904 | 181200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230904 | 181100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230904 | 181000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230904 | 180900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230904 | 180800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230904 | 180700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230904 | 180600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230904 | 180500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230904 | 180400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230904 | 180300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230904 | 180200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230904 | 180100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230904 | 180000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230904 | 175900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230904 | 175800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230904 | 175700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230904 | 175600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230904 | 175500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230904 | 175400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230904 | 175300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230904 | 175200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230904 | 175100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230904 | 175000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230904 | 174900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 123 | 20230904 | 174800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230904 | 174700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230904 | 174600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230904 | 174500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230904 | 174400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230904 | 174300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230904 | 174200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230904 | 174100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230904 | 174000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230904 | 173900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230904 | 173800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230904 | 173700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230904 | 173600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230904 | 173500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230904 | 173400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230904 | 173300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230904 | 173200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230904 | 173100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230904 | 173000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230904 | 172900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230904 | 172800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230904 | 172700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230904 | 172600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230904 | 172500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230904 | 172400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230904 | 172300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230904 | 172200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230904 | 172100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230904 | 172000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230904 | 171900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 153 | 20230904 | 171800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230904 | 171700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230904 | 171600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230904 | 171500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230904 | 171400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230904 | 171300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230904 | 171200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230904 | 171100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230904 | 171000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230904 | 170900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230904 | 170800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230904 | 170700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230904 | 170600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230904 | 170500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230904 | 170400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230904 | 170300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230904 | 170200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230904 | 170100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230904 | 170000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230904 | 165900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230904 | 165800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230904 | 165700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230904 | 165600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230904 | 165500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230904 | 165400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230904 | 165300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230904 | 165200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230904 | 165100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230904 | 165000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230904 | 164900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 183 | 20230904 | 164800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230904 | 164700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230904 | 164600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230904 | 164500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230904 | 164400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230904 | 164300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230904 | 164200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230904 | 164100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230904 | 164000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230904 | 163900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230904 | 163800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230904 | 163700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230904 | 163600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230904 | 163500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230904 | 163400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230904 | 163300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230904 | 163200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230904 | 163100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230904 | 163000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230904 | 162900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230904 | 162800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230904 | 162700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230904 | 162600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230904 | 162500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230904 | 162400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230904 | 162300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230904 | 162200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230904 | 162100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230904 | 162000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230904 | 161900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 213 | 20230904 | 161800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230904 | 161700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230904 | 161600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230904 | 161500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230904 | 161400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230904 | 161300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230904 | 161200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230904 | 161100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230904 | 161000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230904 | 160900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230904 | 160800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230904 | 160700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230904 | 160600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230904 | 160500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230904 | 160400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230904 | 160300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20230904 | 160200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20230904 | 160100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20230904 | 160000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20230904 | 155900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20230904 | 155800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230904 | 155700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230904 | 155600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230904 | 155500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230904 | 155400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230904 | 155300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20230904 | 155200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20230904 | 155100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20230904 | 155000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20230904 | 154900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 243 | 20230904 | 154800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20230904 | 154700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20230904 | 154600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20230904 | 154500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230904 | 154400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230904 | 154300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230904 | 154200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230904 | 154100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230904 | 154000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230904 | 153900 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20230904 | 153800 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230904 | 153700 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230904 | 153600 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230904 | 153500 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20230904 | 153400 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20230904 | 153300 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20230904 | 153200 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20230904 | 153100 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20230904 | 153000 | 6845076950 | 23500 | 23500 | 23500 | 23500 | 4487 |
| 262 | 20230904 | 152900 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20230904 | 152800 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20230904 | 152700 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20230904 | 152600 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20230904 | 152500 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20230904 | 152400 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20230904 | 152300 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20230904 | 152200 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20230904 | 152100 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20230904 | 152000 | 6739632450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20230904 | 151900 | 6739632450 | 23400 | 23450 | 23450 | 23400 | 622 |
| 273 | 20230904 | 151800 | 6725047600 | 23450 | 23350 | 23450 | 23350 | 167 |
| 274 | 20230904 | 151700 | 6721138450 | 23350 | 23400 | 23400 | 23350 | 104 |
| 275 | 20230904 | 151600 | 6718708950 | 23400 | 23400 | 23400 | 23400 | 116 |
| 276 | 20230904 | 151500 | 6715994550 | 23350 | 23350 | 23350 | 23350 | 360 |
| 277 | 20230904 | 151400 | 6707588550 | 23350 | 23350 | 23350 | 23350 | 137 |
| 278 | 20230904 | 151300 | 6704389600 | 23400 | 23350 | 23400 | 23350 | 400 |
| 279 | 20230904 | 151200 | 6695039600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20230904 | 151100 | 6695039600 | 23350 | 23400 | 23400 | 23350 | 300 |
| 281 | 20230904 | 151000 | 6688033000 | 23400 | 23400 | 23400 | 23400 | 850 |
| 282 | 20230904 | 150900 | 6668143000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20230904 | 150800 | 6668143000 | 23400 | 23350 | 23400 | 23350 | 11 |
| 284 | 20230904 | 150700 | 6667886100 | 23350 | 23350 | 23350 | 23350 | 469 |
| 285 | 20230904 | 150600 | 6656934950 | 23300 | 23350 | 23350 | 23300 | 57 |
| 286 | 20230904 | 150500 | 6655606750 | 23300 | 23300 | 23350 | 23300 | 285 |
| 287 | 20230904 | 150400 | 6648959600 | 23300 | 23350 | 23350 | 23300 | 1482 |
| 288 | 20230904 | 150300 | 6614428700 | 23350 | 23350 | 23350 | 23350 | 223 |
| 289 | 20230904 | 150200 | 6609221650 | 23350 | 23350 | 23350 | 23350 | 37 |
| 290 | 20230904 | 150100 | 6608357700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 291 | 20230904 | 150000 | 6608334350 | 23350 | 23350 | 23350 | 23350 | 20 |
| 292 | 20230904 | 145900 | 6607867350 | 23350 | 23350 | 23400 | 23350 | 30 |
| 293 | 20230904 | 145800 | 6607166750 | 23400 | 23400 | 23400 | 23400 | 1 |
| 294 | 20230904 | 145700 | 6607143350 | 23500 | 23450 | 23500 | 23300 | 1207 |
| 295 | 20230904 | 145600 | 6578888850 | 23450 | 23350 | 23450 | 23350 | 632 |
| 296 | 20230904 | 145500 | 6564122050 | 23350 | 23300 | 23350 | 23300 | 7 |
| 297 | 20230904 | 145400 | 6563958700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20230904 | 145300 | 6563958700 | 23350 | 23350 | 23400 | 23300 | 1722 |
| 299 | 20230904 | 145200 | 6523798500 | 23400 | 23450 | 23450 | 23400 | 123 |
| 300 | 20230904 | 145100 | 6520918800 | 23400 | 23400 | 23400 | 23400 | 224 |
| 301 | 20230904 | 145000 | 6515677200 | 23400 | 23450 | 23450 | 23400 | 404 |
| 302 | 20230904 | 144900 | 6506203450 | 23550 | 23500 | 23550 | 23500 | 438 |
| 303 | 20230904 | 144800 | 6495896100 | 23500 | 23500 | 23500 | 23500 | 794 |
| 304 | 20230904 | 144700 | 6477237100 | 23500 | 23350 | 23500 | 23350 | 894 |
| 305 | 20230904 | 144600 | 6456261750 | 23350 | 23300 | 23350 | 23300 | 1028 |
| 306 | 20230904 | 144500 | 6432303950 | 23350 | 23400 | 23400 | 23350 | 375 |
| 307 | 20230904 | 144400 | 6423547650 | 23400 | 23450 | 23450 | 23400 | 1080 |
| 308 | 20230904 | 144300 | 6398275150 | 23450 | 23450 | 23450 | 23450 | 17 |
| 309 | 20230904 | 144200 | 6397876500 | 23450 | 23450 | 23450 | 23450 | 15 |
| 310 | 20230904 | 144100 | 6397524750 | 23500 | 23500 | 23500 | 23500 | 133 |
| 311 | 20230904 | 144000 | 6394399250 | 23450 | 23450 | 23450 | 23450 | 9 |
| 312 | 20230904 | 143900 | 6394188200 | 23450 | 23450 | 23450 | 23450 | 1520 |
| 313 | 20230904 | 143800 | 6358544200 | 23450 | 23500 | 23500 | 23450 | 1023 |
| 314 | 20230904 | 143700 | 6334511200 | 23500 | 23500 | 23500 | 23450 | 1084 |
| 315 | 20230904 | 143600 | 6309038300 | 23500 | 23450 | 23500 | 23450 | 535 |
| 316 | 20230904 | 143500 | 6296479000 | 23450 | 23500 | 23500 | 23450 | 1332 |
| 317 | 20230904 | 143400 | 6265228700 | 23450 | 23550 | 23550 | 23450 | 2001 |
| 318 | 20230904 | 143300 | 6218198050 | 23550 | 23550 | 23550 | 23400 | 1991 |
| 319 | 20230904 | 143200 | 6171395300 | 23550 | 23450 | 23600 | 23450 | 1544 |
| 320 | 20230904 | 143100 | 6135053400 | 23400 | 23400 | 23400 | 23400 | 40 |
| 321 | 20230904 | 143000 | 6134117400 | 23400 | 23450 | 23450 | 23400 | 608 |
| 322 | 20230904 | 142900 | 6119887200 | 23450 | 23400 | 23450 | 23400 | 80 |
| 323 | 20230904 | 142800 | 6118012200 | 23400 | 23450 | 23450 | 23400 | 522 |
| 324 | 20230904 | 142700 | 6105788600 | 23450 | 23500 | 23500 | 23450 | 1406 |
| 325 | 20230904 | 142600 | 6072758050 | 23500 | 23450 | 23500 | 23450 | 983 |
| 326 | 20230904 | 142500 | 6049670250 | 23450 | 23400 | 23450 | 23400 | 93 |
| 327 | 20230904 | 142400 | 6047489600 | 23400 | 23400 | 23400 | 23400 | 5 |
| 328 | 20230904 | 142300 | 6047372600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 329 | 20230904 | 142200 | 6047372600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 330 | 20230904 | 142100 | 6047372600 | 23500 | 23450 | 23500 | 23450 | 371 |
| 331 | 20230904 | 142000 | 6038672400 | 23450 | 23500 | 23500 | 23450 | 276 |
| 332 | 20230904 | 141900 | 6032190200 | 23550 | 23550 | 23550 | 23500 | 714 |
| 333 | 20230904 | 141800 | 6015387000 | 23550 | 23500 | 23550 | 23500 | 983 |
| 334 | 20230904 | 141700 | 5992249400 | 23500 | 23550 | 23550 | 23500 | 76 |
| 335 | 20230904 | 141600 | 5990460150 | 23550 | 23500 | 23600 | 23500 | 612 |
| 336 | 20230904 | 141500 | 5976073950 | 23500 | 23500 | 23500 | 23450 | 1471 |
| 337 | 20230904 | 141400 | 5941505500 | 23500 | 23450 | 23500 | 23450 | 820 |
| 338 | 20230904 | 141300 | 5922248200 | 23450 | 23400 | 23450 | 23400 | 728 |
| 339 | 20230904 | 141200 | 5905207300 | 23450 | 23400 | 23450 | 23400 | 18 |
| 340 | 20230904 | 141100 | 5904785250 | 23450 | 23450 | 23450 | 23450 | 5 |
| 341 | 20230904 | 141000 | 5904668000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 342 | 20230904 | 140900 | 5904668000 | 23450 | 23450 | 23450 | 23450 | 285 |
| 343 | 20230904 | 140800 | 5897984750 | 23350 | 23450 | 23450 | 23350 | 123 |
| 344 | 20230904 | 140700 | 5895108700 | 23450 | 23400 | 23450 | 23400 | 12 |
| 345 | 20230904 | 140600 | 5894827850 | 23400 | 23400 | 23400 | 23400 | 28 |
| 346 | 20230904 | 140500 | 5894172650 | 23400 | 23450 | 23450 | 23400 | 1040 |
| 347 | 20230904 | 140400 | 5869784750 | 23450 | 23400 | 23450 | 23400 | 1355 |
| 348 | 20230904 | 140300 | 5838016500 | 23400 | 23300 | 23400 | 23300 | 108 |
| 349 | 20230904 | 140200 | 5835491100 | 23350 | 23350 | 23350 | 23350 | 314 |
| 350 | 20230904 | 140100 | 5828159200 | 23350 | 23350 | 23350 | 23350 | 69 |
| 351 | 20230904 | 140000 | 5826548050 | 23350 | 23400 | 23400 | 23350 | 33 |
| 352 | 20230904 | 135900 | 5825777450 | 23350 | 23350 | 23350 | 23350 | 409 |
| 353 | 20230904 | 135800 | 5816227300 | 23350 | 23350 | 23450 | 23350 | 103 |
| 354 | 20230904 | 135700 | 5813822050 | 23450 | 23400 | 23450 | 23400 | 251 |
| 355 | 20230904 | 135600 | 5807948600 | 23400 | 23400 | 23400 | 23400 | 1 |
| 356 | 20230904 | 135500 | 5807925200 | 23400 | 23400 | 23400 | 23400 | 100 |
| 357 | 20230904 | 135400 | 5805585200 | 23400 | 23350 | 23400 | 23350 | 461 |
| 358 | 20230904 | 135300 | 5794819800 | 23400 | 23400 | 23400 | 23400 | 202 |
| 359 | 20230904 | 135200 | 5790093000 | 23400 | 23400 | 23400 | 23400 | 50 |
| 360 | 20230904 | 135100 | 5788923000 | 23350 | 23350 | 23350 | 23350 | 102 |
| 361 | 20230904 | 135000 | 5786541300 | 23300 | 23300 | 23300 | 23300 | 1 |
| 362 | 20230904 | 134900 | 5786518000 | 23350 | 23350 | 23350 | 23350 | 2 |
| 363 | 20230904 | 134800 | 5786471300 | 23400 | 23400 | 23400 | 23400 | 22 |
| 364 | 20230904 | 134700 | 5785956500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 365 | 20230904 | 134600 | 5785956500 | 23400 | 23300 | 23400 | 23300 | 8 |
| 366 | 20230904 | 134500 | 5785769500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 367 | 20230904 | 134400 | 5785769500 | 23300 | 23300 | 23300 | 23300 | 10 |
| 368 | 20230904 | 134300 | 5785536500 | 23350 | 23300 | 23350 | 23300 | 4 |
| 369 | 20230904 | 134200 | 5785443250 | 23400 | 23400 | 23400 | 23400 | 400 |
| 370 | 20230904 | 134100 | 5776083250 | 23300 | 23300 | 23300 | 23300 | 10 |
| 371 | 20230904 | 134000 | 5775850250 | 23400 | 23300 | 23400 | 23300 | 161 |
| 372 | 20230904 | 133900 | 5772093950 | 23300 | 23300 | 23300 | 23300 | 65 |
| 373 | 20230904 | 133800 | 5770579450 | 23300 | 23300 | 23300 | 23300 | 100 |
| 374 | 20230904 | 133700 | 5768249450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 375 | 20230904 | 133600 | 5768249450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 376 | 20230904 | 133500 | 5768249450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 377 | 20230904 | 133400 | 5768249450 | 23300 | 23200 | 23300 | 23200 | 1868 |
| 378 | 20230904 | 133300 | 5724862600 | 23200 | 23200 | 23200 | 23200 | 10 |
| 379 | 20230904 | 133200 | 5724630600 | 23200 | 23150 | 23200 | 23150 | 49 |
| 380 | 20230904 | 133100 | 5723495700 | 23150 | 23150 | 23200 | 23150 | 281 |
| 381 | 20230904 | 133000 | 5716990200 | 23150 | 23150 | 23150 | 23150 | 642 |
| 382 | 20230904 | 132900 | 5702127900 | 23200 | 23200 | 23200 | 23200 | 91 |
| 383 | 20230904 | 132800 | 5700016700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 384 | 20230904 | 132700 | 5700016700 | 23250 | 23250 | 23250 | 23250 | 100 |
| 385 | 20230904 | 132600 | 5697691700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 386 | 20230904 | 132500 | 5697691700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 387 | 20230904 | 132400 | 5697691700 | 23200 | 23200 | 23200 | 23200 | 71 |
| 388 | 20230904 | 132300 | 5696044500 | 23250 | 23200 | 23250 | 23200 | 385 |
| 389 | 20230904 | 132200 | 5687107300 | 23150 | 23150 | 23150 | 23150 | 10 |
| 390 | 20230904 | 132100 | 5686875800 | 23200 | 23200 | 23200 | 23200 | 182 |
| 391 | 20230904 | 132000 | 5682653400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 392 | 20230904 | 131900 | 5682653400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 393 | 20230904 | 131800 | 5682653400 | 23200 | 23200 | 23200 | 23200 | 13 |
| 394 | 20230904 | 131700 | 5682351800 | 23200 | 23100 | 23200 | 23100 | 528 |
| 395 | 20230904 | 131600 | 5670123650 | 23100 | 23100 | 23100 | 23100 | 2718 |
| 396 | 20230904 | 131500 | 5607337850 | 23100 | 23150 | 23150 | 23100 | 1397 |
| 397 | 20230904 | 131400 | 5575054550 | 23150 | 23150 | 23150 | 23150 | 300 |
| 398 | 20230904 | 131300 | 5568109550 | 23150 | 23150 | 23150 | 23150 | 91 |
| 399 | 20230904 | 131200 | 5566002900 | 23150 | 23150 | 23150 | 23150 | 438 |
| 400 | 20230904 | 131100 | 5555863200 | 23150 | 23150 | 23150 | 23150 | 141 |
| 401 | 20230904 | 131000 | 5552599050 | 23100 | 23200 | 23200 | 23100 | 5082 |
| 402 | 20230904 | 130900 | 5435039800 | 23200 | 23200 | 23200 | 23200 | 457 |
| 403 | 20230904 | 130800 | 5424437400 | 23200 | 23200 | 23200 | 23200 | 2892 |
| 404 | 20230904 | 130700 | 5357343000 | 23200 | 23250 | 23250 | 23200 | 111 |
| 405 | 20230904 | 130600 | 5354763400 | 23200 | 23200 | 23250 | 23200 | 44 |
| 406 | 20230904 | 130500 | 5353742550 | 23200 | 23300 | 23300 | 23200 | 4819 |
| 407 | 20230904 | 130400 | 5241579100 | 23300 | 23400 | 23400 | 23300 | 217 |
| 408 | 20230904 | 130300 | 5236503800 | 23400 | 23350 | 23400 | 23350 | 157 |
| 409 | 20230904 | 130200 | 5232836850 | 23350 | 23350 | 23350 | 23350 | 399 |
| 410 | 20230904 | 130100 | 5223520200 | 23350 | 23350 | 23350 | 23350 | 210 |
| 411 | 20230904 | 130000 | 5218616700 | 23350 | 23400 | 23400 | 23350 | 12 |
| 412 | 20230904 | 125900 | 5218336450 | 23400 | 23400 | 23400 | 23400 | 25 |
| 413 | 20230904 | 125800 | 5217751450 | 23400 | 23400 | 23400 | 23400 | 17 |
| 414 | 20230904 | 125700 | 5217353650 | 23400 | 23400 | 23400 | 23400 | 590 |
| 415 | 20230904 | 125600 | 5203547650 | 23400 | 23400 | 23400 | 23400 | 30 |
| 416 | 20230904 | 125500 | 5202845650 | 23300 | 23300 | 23300 | 23300 | 231 |
| 417 | 20230904 | 125400 | 5197463350 | 23300 | 23400 | 23400 | 23300 | 134 |
| 418 | 20230904 | 125300 | 5194337750 | 23300 | 23350 | 23400 | 23300 | 61 |
| 419 | 20230904 | 125200 | 5192912400 | 23350 | 23400 | 23400 | 23350 | 475 |
| 420 | 20230904 | 125100 | 5181819350 | 23400 | 23400 | 23400 | 23400 | 1 |
| 421 | 20230904 | 125000 | 5181795950 | 23400 | 23350 | 23400 | 23350 | 87 |
| 422 | 20230904 | 124900 | 5179763150 | 23400 | 23400 | 23400 | 23400 | 35 |
| 423 | 20230904 | 124800 | 5178944150 | 23400 | 23400 | 23400 | 23400 | 28 |
| 424 | 20230904 | 124700 | 5178288950 | 23300 | 23300 | 23300 | 23300 | 102 |
| 425 | 20230904 | 124600 | 5175912350 | 23300 | 23400 | 23400 | 23300 | 35 |
| 426 | 20230904 | 124500 | 5175093850 | 23400 | 23350 | 23400 | 23350 | 1075 |
| 427 | 20230904 | 124400 | 5149969100 | 23350 | 23300 | 23350 | 23300 | 116 |
| 428 | 20230904 | 124300 | 5147265250 | 23400 | 23400 | 23400 | 23400 | 37 |
| 429 | 20230904 | 124200 | 5146399450 | 23400 | 23350 | 23400 | 23350 | 197 |
| 430 | 20230904 | 124100 | 5141798250 | 23400 | 23400 | 23400 | 23400 | 32 |
| 431 | 20230904 | 124000 | 5141049450 | 23400 | 23400 | 23400 | 23400 | 20 |
| 432 | 20230904 | 123900 | 5140581450 | 23400 | 23400 | 23400 | 23400 | 26 |
| 433 | 20230904 | 123800 | 5139973050 | 23400 | 23400 | 23400 | 23400 | 82 |
| 434 | 20230904 | 123700 | 5138054250 | 23400 | 23400 | 23400 | 23400 | 35 |
| 435 | 20230904 | 123600 | 5137235250 | 23400 | 23400 | 23400 | 23400 | 410 |
| 436 | 20230904 | 123500 | 5127641250 | 23350 | 23300 | 23350 | 23250 | 38 |
| 437 | 20230904 | 123400 | 5126754100 | 23350 | 23350 | 23350 | 23350 | 743 |
| 438 | 20230904 | 123300 | 5109405050 | 23250 | 23250 | 23250 | 23250 | 7 |
| 439 | 20230904 | 123200 | 5109242300 | 23350 | 23350 | 23350 | 23350 | 25 |
| 440 | 20230904 | 123100 | 5108658550 | 23350 | 23350 | 23350 | 23350 | 431 |
| 441 | 20230904 | 123000 | 5098594700 | 23350 | 23250 | 23350 | 23250 | 350 |
| 442 | 20230904 | 122900 | 5090454300 | 23250 | 23250 | 23250 | 23250 | 184 |
| 443 | 20230904 | 122800 | 5086176300 | 23350 | 23250 | 23350 | 23250 | 34 |
| 444 | 20230904 | 122700 | 5085383100 | 23300 | 23400 | 23400 | 23300 | 64 |
| 445 | 20230904 | 122600 | 5083887800 | 23400 | 23400 | 23400 | 23400 | 28 |
| 446 | 20230904 | 122500 | 5083232600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 447 | 20230904 | 122400 | 5083232600 | 23400 | 23400 | 23400 | 23400 | 34 |
| 448 | 20230904 | 122300 | 5082437000 | 23400 | 23400 | 23400 | 23300 | 443 |
| 449 | 20230904 | 122200 | 5072088300 | 23300 | 23300 | 23300 | 23300 | 200 |
| 450 | 20230904 | 122100 | 5067428300 | 23400 | 23400 | 23400 | 23400 | 31 |
| 451 | 20230904 | 122000 | 5066702900 | 23400 | 23400 | 23400 | 23400 | 25 |
| 452 | 20230904 | 121900 | 5066117900 | 23400 | 23400 | 23400 | 23400 | 27 |
| 453 | 20230904 | 121800 | 5065486100 | 23350 | 23300 | 23350 | 23300 | 52 |
| 454 | 20230904 | 121700 | 5064272000 | 23400 | 23400 | 23400 | 23300 | 2505 |
| 455 | 20230904 | 121600 | 5005741300 | 23450 | 23450 | 23450 | 23450 | 33 |
| 456 | 20230904 | 121500 | 5004967450 | 23400 | 23500 | 23500 | 23400 | 235 |
| 457 | 20230904 | 121400 | 4999465550 | 23500 | 23500 | 23500 | 23400 | 2937 |
| 458 | 20230904 | 121300 | 4930552350 | 23500 | 23600 | 23600 | 23500 | 1266 |
| 459 | 20230904 | 121200 | 4900797150 | 23600 | 23500 | 23600 | 23500 | 278 |
| 460 | 20230904 | 121100 | 4894251050 | 23600 | 23600 | 23600 | 23600 | 20 |
| 461 | 20230904 | 121000 | 4893779050 | 23600 | 23550 | 23600 | 23550 | 54 |
| 462 | 20230904 | 120900 | 4892506150 | 23600 | 23550 | 23600 | 23550 | 140 |
| 463 | 20230904 | 120800 | 4889208000 | 23600 | 23550 | 23600 | 23550 | 319 |
| 464 | 20230904 | 120700 | 4881683700 | 23500 | 23550 | 23550 | 23500 | 26 |
| 465 | 20230904 | 120600 | 4881072650 | 23550 | 23550 | 23550 | 23500 | 203 |
| 466 | 20230904 | 120500 | 4876299500 | 23550 | 23500 | 23550 | 23500 | 241 |
| 467 | 20230904 | 120400 | 4870633950 | 23500 | 23550 | 23550 | 23500 | 324 |
| 468 | 20230904 | 120300 | 4863017750 | 23550 | 23500 | 23550 | 23500 | 17 |
| 469 | 20230904 | 120200 | 4862617450 | 23550 | 23500 | 23550 | 23500 | 123 |
| 470 | 20230904 | 120100 | 4859725800 | 23550 | 23550 | 23550 | 23550 | 30 |
| 471 | 20230904 | 120000 | 4859019300 | 23500 | 23500 | 23500 | 23500 | 188 |
| 472 | 20230904 | 115900 | 4854601300 | 23600 | 23600 | 23600 | 23600 | 35 |
| 473 | 20230904 | 115800 | 4853775300 | 23600 | 23600 | 23600 | 23600 | 44 |
| 474 | 20230904 | 115700 | 4852736900 | 23600 | 23550 | 23600 | 23550 | 146 |
| 475 | 20230904 | 115600 | 4849297400 | 23550 | 23550 | 23550 | 23550 | 340 |
| 476 | 20230904 | 115500 | 4841290400 | 23550 | 23600 | 23600 | 23550 | 162 |
| 477 | 20230904 | 115400 | 4837472950 | 23600 | 23600 | 23600 | 23600 | 60 |
| 478 | 20230904 | 115300 | 4836056950 | 23600 | 23700 | 23700 | 23600 | 106 |
| 479 | 20230904 | 115200 | 4833548550 | 23700 | 23700 | 23700 | 23700 | 200 |
| 480 | 20230904 | 115100 | 4828808550 | 23700 | 23700 | 23700 | 23700 | 24 |
| 481 | 20230904 | 115000 | 4828239750 | 23700 | 23650 | 23700 | 23650 | 240 |
| 482 | 20230904 | 114900 | 4822559350 | 23650 | 23650 | 23650 | 23650 | 200 |
| 483 | 20230904 | 114800 | 4817829350 | 23650 | 23600 | 23650 | 23600 | 58 |
| 484 | 20230904 | 114700 | 4816459050 | 23600 | 23650 | 23650 | 23600 | 34 |
| 485 | 20230904 | 114600 | 4815655050 | 23500 | 23650 | 23650 | 23500 | 379 |
| 486 | 20230904 | 114500 | 4806741650 | 23550 | 23550 | 23550 | 23550 | 1 |
| 487 | 20230904 | 114400 | 4806718100 | 23650 | 23550 | 23650 | 23550 | 34 |
| 488 | 20230904 | 114300 | 4805914900 | 23550 | 23650 | 23650 | 23550 | 129 |
| 489 | 20230904 | 114200 | 4802869350 | 23650 | 23500 | 23650 | 23500 | 482 |
| 490 | 20230904 | 114100 | 4791475750 | 23500 | 23650 | 23650 | 23500 | 491 |
| 491 | 20230904 | 114000 | 4779889450 | 23650 | 23600 | 23650 | 23600 | 48 |
| 492 | 20230904 | 113900 | 4778755250 | 23600 | 23600 | 23600 | 23600 | 50 |
| 493 | 20230904 | 113800 | 4777575250 | 23650 | 23650 | 23650 | 23650 | 56 |
| 494 | 20230904 | 113700 | 4776250850 | 23500 | 23550 | 23550 | 23500 | 502 |
| 495 | 20230904 | 113600 | 4764452150 | 23650 | 23650 | 23650 | 23500 | 188 |
| 496 | 20230904 | 113500 | 4760022750 | 23550 | 23700 | 23700 | 23550 | 4798 |
| 497 | 20230904 | 113400 | 4646876850 | 23650 | 23650 | 23650 | 23650 | 80 |
| 498 | 20230904 | 113300 | 4644984850 | 23700 | 23650 | 23700 | 23650 | 85 |
| 499 | 20230904 | 113200 | 4642972800 | 23700 | 23700 | 23700 | 23650 | 215 |
| 500 | 20230904 | 113100 | 4637878900 | 23700 | 23700 | 23700 | 23700 | 25 |
| 501 | 20230904 | 113000 | 4637286400 | 23650 | 23650 | 23650 | 23650 | 100 |
| 502 | 20230904 | 112900 | 4634921400 | 23650 | 23650 | 23700 | 23650 | 446 |
| 503 | 20230904 | 112800 | 4624371950 | 23650 | 23700 | 23700 | 23650 | 559 |
| 504 | 20230904 | 112700 | 4611149450 | 23700 | 23700 | 23700 | 23700 | 48 |
| 505 | 20230904 | 112600 | 4610011850 | 23700 | 23700 | 23700 | 23700 | 157 |
| 506 | 20230904 | 112500 | 4606290950 | 23700 | 23700 | 23750 | 23700 | 143 |
| 507 | 20230904 | 112400 | 4602897800 | 23700 | 23700 | 23750 | 23700 | 167 |
| 508 | 20230904 | 112300 | 4598936350 | 23700 | 23700 | 23700 | 23700 | 35 |
| 509 | 20230904 | 112200 | 4598106850 | 23750 | 23750 | 23750 | 23650 | 192 |
| 510 | 20230904 | 112100 | 4593551450 | 23750 | 23650 | 23750 | 23650 | 72 |
| 511 | 20230904 | 112000 | 4591842450 | 23650 | 23750 | 23750 | 23650 | 89 |
| 512 | 20230904 | 111900 | 4589734900 | 23650 | 23800 | 23800 | 23650 | 1671 |
| 513 | 20230904 | 111800 | 4550125950 | 23800 | 23800 | 23800 | 23800 | 26 |
| 514 | 20230904 | 111700 | 4549507150 | 23800 | 23800 | 23800 | 23800 | 31 |
| 515 | 20230904 | 111600 | 4548769350 | 23750 | 23800 | 23800 | 23750 | 271 |
| 516 | 20230904 | 111500 | 4542329350 | 23750 | 23750 | 23750 | 23750 | 1 |
| 517 | 20230904 | 111400 | 4542305600 | 23800 | 23800 | 23800 | 23750 | 145 |
| 518 | 20230904 | 111300 | 4538857100 | 23800 | 23800 | 23800 | 23800 | 33 |
| 519 | 20230904 | 111200 | 4538071700 | 23750 | 23800 | 23800 | 23750 | 52 |
| 520 | 20230904 | 111100 | 4536836450 | 23800 | 23700 | 23800 | 23700 | 648 |
| 521 | 20230904 | 111000 | 4521456550 | 23700 | 23750 | 23750 | 23700 | 151 |
| 522 | 20230904 | 110900 | 4517875300 | 23750 | 23800 | 23800 | 23750 | 1539 |
| 523 | 20230904 | 110800 | 4481322700 | 23700 | 23750 | 23800 | 23700 | 850 |
| 524 | 20230904 | 110700 | 4461134800 | 23800 | 23800 | 23800 | 23750 | 123 |
| 525 | 20230904 | 110600 | 4458208500 | 23800 | 23800 | 23850 | 23800 | 448 |
| 526 | 20230904 | 110500 | 4447544400 | 23800 | 23850 | 23850 | 23800 | 186 |
| 527 | 20230904 | 110400 | 4443108500 | 23800 | 23800 | 23850 | 23800 | 670 |
| 528 | 20230904 | 110300 | 4427162300 | 23800 | 23800 | 23900 | 23800 | 358 |
| 529 | 20230904 | 110200 | 4418629800 | 23850 | 23800 | 23850 | 23800 | 747 |
| 530 | 20230904 | 110100 | 4400830950 | 23800 | 23800 | 23850 | 23800 | 413 |
| 531 | 20230904 | 110000 | 4390990200 | 23850 | 23800 | 23850 | 23800 | 138 |
| 532 | 20230904 | 105900 | 4387703850 | 23800 | 23800 | 23800 | 23800 | 1149 |
| 533 | 20230904 | 105800 | 4360357650 | 23800 | 23800 | 23850 | 23800 | 158 |
| 534 | 20230904 | 105700 | 4356594650 | 23800 | 23800 | 23800 | 23800 | 261 |
| 535 | 20230904 | 105600 | 4350382850 | 23850 | 23850 | 23850 | 23800 | 624 |
| 536 | 20230904 | 105500 | 4335511350 | 23850 | 23800 | 23850 | 23800 | 212 |
| 537 | 20230904 | 105400 | 4330458450 | 23800 | 23700 | 23800 | 23700 | 1572 |
| 538 | 20230904 | 105300 | 4293047850 | 23700 | 23750 | 23750 | 23700 | 139 |
| 539 | 20230904 | 105200 | 4289746700 | 23800 | 23750 | 23800 | 23750 | 137 |
| 540 | 20230904 | 105100 | 4286491100 | 23750 | 23750 | 23800 | 23750 | 225 |
| 541 | 20230904 | 105000 | 4281145850 | 23750 | 23800 | 23800 | 23750 | 246 |
| 542 | 20230904 | 104900 | 4275303100 | 23800 | 23800 | 23800 | 23750 | 57 |
| 543 | 20230904 | 104800 | 4273947000 | 23750 | 23750 | 23750 | 23700 | 198 |
| 544 | 20230904 | 104700 | 4269244550 | 23750 | 23700 | 23800 | 23700 | 227 |
| 545 | 20230904 | 104600 | 4263852150 | 23750 | 23800 | 23900 | 23750 | 333 |
| 546 | 20230904 | 104500 | 4255929800 | 23850 | 23800 | 23900 | 23750 | 954 |
| 547 | 20230904 | 104400 | 4233201000 | 23800 | 23850 | 23950 | 23800 | 310 |
| 548 | 20230904 | 104300 | 4225807950 | 23950 | 23950 | 24000 | 23900 | 1362 |
| 549 | 20230904 | 104200 | 4193243700 | 23950 | 24000 | 24000 | 23950 | 837 |
| 550 | 20230904 | 104100 | 4173197500 | 23950 | 23950 | 24000 | 23950 | 134 |
| 551 | 20230904 | 104000 | 4169986900 | 23950 | 23950 | 24000 | 23950 | 1005 |
| 552 | 20230904 | 103900 | 4145894350 | 23950 | 23850 | 23950 | 23850 | 1521 |
| 553 | 20230904 | 103800 | 4109499350 | 23850 | 23850 | 23850 | 23800 | 224 |
| 554 | 20230904 | 103700 | 4104157500 | 23800 | 23800 | 23800 | 23800 | 478 |
| 555 | 20230904 | 103600 | 4092781100 | 23800 | 23850 | 23850 | 23800 | 730 |
| 556 | 20230904 | 103500 | 4075372200 | 23850 | 23600 | 23950 | 23600 | 4197 |
| 557 | 20230904 | 103400 | 3975510000 | 23600 | 23650 | 23650 | 23600 | 596 |
| 558 | 20230904 | 103300 | 3961429850 | 23650 | 23600 | 23650 | 23550 | 500 |
| 559 | 20230904 | 103200 | 3949632500 | 23550 | 23600 | 23600 | 23500 | 1349 |
| 560 | 20230904 | 103100 | 3917859250 | 23600 | 23550 | 23700 | 23550 | 97 |
| 561 | 20230904 | 103000 | 3915570200 | 23600 | 23600 | 23600 | 23600 | 1836 |
| 562 | 20230904 | 102900 | 3872240600 | 23600 | 23600 | 23600 | 23600 | 140 |
| 563 | 20230904 | 102800 | 3868936600 | 23700 | 23600 | 23700 | 23600 | 140 |
| 564 | 20230904 | 102700 | 3865630600 | 23600 | 23650 | 23650 | 23550 | 351 |
| 565 | 20230904 | 102600 | 3857346550 | 23700 | 23650 | 23700 | 23650 | 319 |
| 566 | 20230904 | 102500 | 3849798700 | 23650 | 23750 | 23850 | 23550 | 1062 |
| 567 | 20230904 | 102400 | 3824689200 | 23750 | 23900 | 23900 | 23750 | 687 |
| 568 | 20230904 | 102300 | 3808348400 | 23900 | 23900 | 23950 | 23800 | 1805 |
| 569 | 20230904 | 102200 | 3765222000 | 23950 | 24000 | 24000 | 23950 | 6058 |
| 570 | 20230904 | 102100 | 3619884850 | 24000 | 23900 | 24000 | 23900 | 4031 |
| 571 | 20230904 | 102000 | 3523295550 | 23900 | 23850 | 23900 | 23800 | 1225 |
| 572 | 20230904 | 101900 | 3494067950 | 23850 | 23950 | 24000 | 23800 | 2004 |
| 573 | 20230904 | 101800 | 3446207950 | 24000 | 23900 | 24000 | 23900 | 5207 |
| 574 | 20230904 | 101700 | 3321561650 | 23900 | 23850 | 23900 | 23800 | 3129 |
| 575 | 20230904 | 101600 | 3246899250 | 23800 | 23800 | 23850 | 23800 | 3806 |
| 576 | 20230904 | 101500 | 3156191750 | 23800 | 23750 | 23850 | 23700 | 3950 |
| 577 | 20230904 | 101400 | 3062177250 | 23700 | 23550 | 23850 | 23550 | 10415 |
| 578 | 20230904 | 101300 | 2815136150 | 23600 | 23550 | 23600 | 23550 | 311 |
| 579 | 20230904 | 101200 | 2807799100 | 23550 | 23600 | 23600 | 23550 | 201 |
| 580 | 20230904 | 101100 | 2803060500 | 23650 | 23450 | 23650 | 23450 | 4331 |
| 581 | 20230904 | 101000 | 2701092150 | 23400 | 23400 | 23400 | 23350 | 755 |
| 582 | 20230904 | 100900 | 2683425250 | 23350 | 23400 | 23400 | 23350 | 47 |
| 583 | 20230904 | 100800 | 2682325700 | 23350 | 23350 | 23350 | 23350 | 120 |
| 584 | 20230904 | 100700 | 2679523700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 585 | 20230904 | 100600 | 2679523700 | 23350 | 23350 | 23400 | 23350 | 155 |
| 586 | 20230904 | 100500 | 2675902650 | 23350 | 23350 | 23350 | 23300 | 633 |
| 587 | 20230904 | 100400 | 2661128100 | 23300 | 23300 | 23300 | 23300 | 791 |
| 588 | 20230904 | 100300 | 2642697800 | 23300 | 23300 | 23350 | 23300 | 775 |
| 589 | 20230904 | 100200 | 2624625300 | 23300 | 23350 | 23350 | 23300 | 161 |
| 590 | 20230904 | 100100 | 2620872350 | 23350 | 23350 | 23400 | 23350 | 380 |
| 591 | 20230904 | 100000 | 2611999050 | 23400 | 23400 | 23400 | 23350 | 21 |
| 592 | 20230904 | 095900 | 2611507700 | 23400 | 23400 | 23400 | 23400 | 136 |
| 593 | 20230904 | 095800 | 2608325300 | 23400 | 23350 | 23400 | 23350 | 809 |
| 594 | 20230904 | 095700 | 2589399000 | 23350 | 23400 | 23400 | 23350 | 51 |
| 595 | 20230904 | 095600 | 2588208100 | 23300 | 23300 | 23300 | 23300 | 10 |
| 596 | 20230904 | 095500 | 2587975100 | 23400 | 23250 | 23400 | 23250 | 37 |
| 597 | 20230904 | 095400 | 2587112850 | 23300 | 23350 | 23400 | 23300 | 374 |
| 598 | 20230904 | 095300 | 2578387050 | 23400 | 23350 | 23400 | 23350 | 515 |
| 599 | 20230904 | 095200 | 2566349800 | 23300 | 23250 | 23350 | 23250 | 113 |
| 600 | 20230904 | 095100 | 2563717300 | 23300 | 23300 | 23300 | 23300 | 10 |
| 601 | 20230904 | 095000 | 2563484300 | 23250 | 23250 | 23250 | 23250 | 1661 |
| 602 | 20230904 | 094900 | 2524866050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 603 | 20230904 | 094800 | 2524866050 | 23250 | 23200 | 23250 | 23150 | 345 |
| 604 | 20230904 | 094700 | 2516870800 | 23200 | 23200 | 23200 | 23200 | 62 |
| 605 | 20230904 | 094600 | 2515432400 | 23250 | 23250 | 23250 | 23250 | 3 |
| 606 | 20230904 | 094500 | 2515362650 | 23200 | 23200 | 23200 | 23200 | 227 |
| 607 | 20230904 | 094400 | 2510096250 | 23150 | 23150 | 23200 | 23100 | 830 |
| 608 | 20230904 | 094300 | 2490896500 | 23150 | 23100 | 23150 | 23100 | 877 |
| 609 | 20230904 | 094200 | 2470635300 | 23100 | 23150 | 23150 | 23100 | 49 |
| 610 | 20230904 | 094100 | 2469502350 | 23200 | 23150 | 23200 | 23100 | 154 |
| 611 | 20230904 | 094000 | 2465938500 | 23150 | 23200 | 23200 | 23150 | 1834 |
| 612 | 20230904 | 093900 | 2423478300 | 23150 | 23200 | 23200 | 23150 | 432 |
| 613 | 20230904 | 093800 | 2413474900 | 23250 | 23300 | 23300 | 23150 | 2901 |
| 614 | 20230904 | 093700 | 2346103100 | 23400 | 23350 | 23400 | 23300 | 216 |
| 615 | 20230904 | 093600 | 2341061200 | 23400 | 23300 | 23400 | 23300 | 109 |
| 616 | 20230904 | 093500 | 2338517500 | 23300 | 23300 | 23450 | 23300 | 258 |
| 617 | 20230904 | 093400 | 2332502650 | 23450 | 23200 | 23450 | 23200 | 584 |
| 618 | 20230904 | 093300 | 2318837900 | 23300 | 23200 | 23300 | 23200 | 197 |
| 619 | 20230904 | 093200 | 2314264550 | 23200 | 23300 | 23300 | 23200 | 927 |
| 620 | 20230904 | 093100 | 2292721250 | 23300 | 23300 | 23350 | 23300 | 643 |
| 621 | 20230904 | 093000 | 2277729350 | 23300 | 23350 | 23350 | 23250 | 2138 |
| 622 | 20230904 | 092900 | 2227970850 | 23350 | 23350 | 23350 | 23300 | 180 |
| 623 | 20230904 | 092800 | 2223774350 | 23350 | 23400 | 23400 | 23300 | 1377 |
| 624 | 20230904 | 092700 | 2191592800 | 23400 | 23500 | 23500 | 23400 | 2207 |
| 625 | 20230904 | 092600 | 2139821300 | 23500 | 23500 | 23550 | 23450 | 1730 |
| 626 | 20230904 | 092500 | 2099167750 | 23550 | 23550 | 23650 | 23550 | 704 |
| 627 | 20230904 | 092400 | 2082538150 | 23600 | 23600 | 23600 | 23500 | 180 |
| 628 | 20230904 | 092300 | 2078300550 | 23550 | 23550 | 23650 | 23550 | 2190 |
| 629 | 20230904 | 092200 | 2026658500 | 23550 | 23600 | 23700 | 23550 | 1598 |
| 630 | 20230904 | 092100 | 1988915250 | 23650 | 23650 | 23750 | 23600 | 4968 |
| 631 | 20230904 | 092000 | 1871280100 | 23600 | 23500 | 23650 | 23450 | 6036 |
| 632 | 20230904 | 091900 | 1729222950 | 23500 | 23450 | 23500 | 23450 | 827 |
| 633 | 20230904 | 091800 | 1709820100 | 23450 | 23500 | 23500 | 23400 | 1087 |
| 634 | 20230904 | 091700 | 1684321350 | 23500 | 23400 | 23500 | 23250 | 2363 |
| 635 | 20230904 | 091600 | 1628954800 | 23300 | 23250 | 23450 | 23250 | 1361 |
| 636 | 20230904 | 091500 | 1597175400 | 23250 | 23300 | 23500 | 23250 | 2775 |
| 637 | 20230904 | 091400 | 1532347850 | 23250 | 23300 | 23300 | 23200 | 1097 |
| 638 | 20230904 | 091300 | 1506838600 | 23300 | 23300 | 23300 | 23250 | 1188 |
| 639 | 20230904 | 091200 | 1479181650 | 23300 | 23450 | 23450 | 23300 | 2831 |
| 640 | 20230904 | 091100 | 1412947800 | 23450 | 23450 | 23500 | 23400 | 1779 |
| 641 | 20230904 | 091000 | 1371190000 | 23500 | 23400 | 23500 | 23400 | 4311 |
| 642 | 20230904 | 090900 | 1270220350 | 23450 | 23300 | 23450 | 23250 | 2062 |
| 643 | 20230904 | 090800 | 1222006250 | 23300 | 23300 | 23300 | 23200 | 579 |
| 644 | 20230904 | 090700 | 1208530700 | 23350 | 23250 | 23350 | 23200 | 1428 |
| 645 | 20230904 | 090600 | 1175310000 | 23200 | 23150 | 23250 | 23100 | 1767 |
| 646 | 20230904 | 090500 | 1134332250 | 23150 | 23250 | 23250 | 23100 | 3734 |
| 647 | 20230904 | 090400 | 1047804900 | 23250 | 23200 | 23300 | 23200 | 1537 |
| 648 | 20230904 | 090300 | 1012053850 | 23300 | 23350 | 23450 | 23200 | 3609 |
| 649 | 20230904 | 090200 | 928013550 | 23400 | 23350 | 23500 | 23250 | 5922 |
| 650 | 20230904 | 090100 | 789608150 | 23350 | 23550 | 23700 | 23250 | 12429 |
| 651 | 20230904 | 090000 | 498428050 | 23700 | 23800 | 23900 | 23550 | 20975 |