38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 205500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 3 | 20230904 | 205400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230904 | 205300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230904 | 205200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230904 | 205100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230904 | 205000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230904 | 204900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230904 | 204800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230904 | 204700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230904 | 204600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230904 | 204500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230904 | 204400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230904 | 204300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230904 | 204200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230904 | 204100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230904 | 204000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230904 | 203900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230904 | 203800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230904 | 203700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230904 | 203600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230904 | 203500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230904 | 203400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230904 | 203300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230904 | 203200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230904 | 203100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230904 | 203000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230904 | 202900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230904 | 202800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230904 | 202700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230904 | 202600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230904 | 202500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 33 | 20230904 | 202400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230904 | 202300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230904 | 202200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230904 | 202100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230904 | 202000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230904 | 201900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230904 | 201800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230904 | 201700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230904 | 201600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230904 | 201500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230904 | 201400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230904 | 201300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230904 | 201200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230904 | 201100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230904 | 201000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230904 | 200900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230904 | 200800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230904 | 200700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230904 | 200600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230904 | 200500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230904 | 200400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230904 | 200300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230904 | 200200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230904 | 200100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230904 | 200000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230904 | 195900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230904 | 195800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230904 | 195700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230904 | 195600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230904 | 195500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 63 | 20230904 | 195400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230904 | 195300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230904 | 195200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230904 | 195100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230904 | 195000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230904 | 194900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230904 | 194800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230904 | 194700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230904 | 194600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230904 | 194500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230904 | 194400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230904 | 194300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230904 | 194200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230904 | 194100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230904 | 194000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230904 | 193900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230904 | 193800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230904 | 193700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230904 | 193600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230904 | 193500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230904 | 193400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230904 | 193300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230904 | 193200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230904 | 193100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230904 | 193000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230904 | 192900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230904 | 192800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230904 | 192700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230904 | 192600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230904 | 192500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 93 | 20230904 | 192400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230904 | 192300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230904 | 192200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230904 | 192100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230904 | 192000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230904 | 191900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230904 | 191800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230904 | 191700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230904 | 191600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230904 | 191500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230904 | 191400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230904 | 191300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230904 | 191200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230904 | 191100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230904 | 191000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230904 | 190900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230904 | 190800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230904 | 190700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230904 | 190600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230904 | 190500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230904 | 190400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230904 | 190300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230904 | 190200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230904 | 190100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230904 | 190000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230904 | 185900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230904 | 185800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230904 | 185700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230904 | 185600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230904 | 185500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 123 | 20230904 | 185400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230904 | 185300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230904 | 185200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230904 | 185100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230904 | 185000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230904 | 184900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230904 | 184800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230904 | 184700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230904 | 184600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230904 | 184500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230904 | 184400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230904 | 184300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230904 | 184200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230904 | 184100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230904 | 184000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230904 | 183900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230904 | 183800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230904 | 183700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230904 | 183600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230904 | 183500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230904 | 183400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230904 | 183300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230904 | 183200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230904 | 183100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230904 | 183000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230904 | 182900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230904 | 182800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230904 | 182700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230904 | 182600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230904 | 182500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 153 | 20230904 | 182400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230904 | 182300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230904 | 182200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230904 | 182100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230904 | 182000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230904 | 181900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230904 | 181800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230904 | 181700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230904 | 181600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230904 | 181500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230904 | 181400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230904 | 181300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230904 | 181200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230904 | 181100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230904 | 181000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230904 | 180900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230904 | 180800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230904 | 180700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230904 | 180600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230904 | 180500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230904 | 180400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230904 | 180300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230904 | 180200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230904 | 180100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230904 | 180000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230904 | 175900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230904 | 175800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230904 | 175700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230904 | 175600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230904 | 175500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 183 | 20230904 | 175400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20230904 | 175300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20230904 | 175200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20230904 | 175100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20230904 | 175000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20230904 | 174900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20230904 | 174800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20230904 | 174700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20230904 | 174600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20230904 | 174500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20230904 | 174400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20230904 | 174300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20230904 | 174200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20230904 | 174100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20230904 | 174000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20230904 | 173900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20230904 | 173800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20230904 | 173700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20230904 | 173600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20230904 | 173500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20230904 | 173400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20230904 | 173300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20230904 | 173200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20230904 | 173100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20230904 | 173000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20230904 | 172900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20230904 | 172800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20230904 | 172700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20230904 | 172600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20230904 | 172500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 213 | 20230904 | 172400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20230904 | 172300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20230904 | 172200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20230904 | 172100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20230904 | 172000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20230904 | 171900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20230904 | 171800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20230904 | 171700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20230904 | 171600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20230904 | 171500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20230904 | 171400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20230904 | 171300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20230904 | 171200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20230904 | 171100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20230904 | 171000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20230904 | 170900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20230904 | 170800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20230904 | 170700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20230904 | 170600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20230904 | 170500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20230904 | 170400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20230904 | 170300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 235 | 20230904 | 170200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20230904 | 170100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20230904 | 170000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 238 | 20230904 | 165900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 239 | 20230904 | 165800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 240 | 20230904 | 165700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 241 | 20230904 | 165600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 242 | 20230904 | 165500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 243 | 20230904 | 165400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 244 | 20230904 | 165300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 245 | 20230904 | 165200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 246 | 20230904 | 165100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 247 | 20230904 | 165000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 248 | 20230904 | 164900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 249 | 20230904 | 164800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 250 | 20230904 | 164700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 251 | 20230904 | 164600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 252 | 20230904 | 164500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 253 | 20230904 | 164400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 254 | 20230904 | 164300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 255 | 20230904 | 164200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 256 | 20230904 | 164100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 257 | 20230904 | 164000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 258 | 20230904 | 163900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 259 | 20230904 | 163800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 260 | 20230904 | 163700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 261 | 20230904 | 163600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 262 | 20230904 | 163500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 263 | 20230904 | 163400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 264 | 20230904 | 163300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 265 | 20230904 | 163200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 266 | 20230904 | 163100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 267 | 20230904 | 163000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 268 | 20230904 | 162900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 269 | 20230904 | 162800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 270 | 20230904 | 162700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 271 | 20230904 | 162600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 272 | 20230904 | 162500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 273 | 20230904 | 162400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 274 | 20230904 | 162300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 275 | 20230904 | 162200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 276 | 20230904 | 162100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 277 | 20230904 | 162000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 278 | 20230904 | 161900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 279 | 20230904 | 161800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 280 | 20230904 | 161700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 281 | 20230904 | 161600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 282 | 20230904 | 161500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 283 | 20230904 | 161400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 284 | 20230904 | 161300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 285 | 20230904 | 161200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 286 | 20230904 | 161100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 287 | 20230904 | 161000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 288 | 20230904 | 160900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 289 | 20230904 | 160800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 290 | 20230904 | 160700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 291 | 20230904 | 160600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 292 | 20230904 | 160500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 293 | 20230904 | 160400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 294 | 20230904 | 160300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 295 | 20230904 | 160200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 296 | 20230904 | 160100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 297 | 20230904 | 160000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 298 | 20230904 | 155900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 299 | 20230904 | 155800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 300 | 20230904 | 155700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 301 | 20230904 | 155600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 302 | 20230904 | 155500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 303 | 20230904 | 155400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 304 | 20230904 | 155300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 305 | 20230904 | 155200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 306 | 20230904 | 155100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 307 | 20230904 | 155000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 308 | 20230904 | 154900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 309 | 20230904 | 154800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 310 | 20230904 | 154700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 311 | 20230904 | 154600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 312 | 20230904 | 154500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 313 | 20230904 | 154400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 314 | 20230904 | 154300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 315 | 20230904 | 154200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 316 | 20230904 | 154100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 317 | 20230904 | 154000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 318 | 20230904 | 153900 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 319 | 20230904 | 153800 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 320 | 20230904 | 153700 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 321 | 20230904 | 153600 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 322 | 20230904 | 153500 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 323 | 20230904 | 153400 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 324 | 20230904 | 153300 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 325 | 20230904 | 153200 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 326 | 20230904 | 153100 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 327 | 20230904 | 153000 | 11452780600 | 35400 | 35400 | 35400 | 35400 | 6279 |
| 328 | 20230904 | 152900 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 329 | 20230904 | 152800 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 330 | 20230904 | 152700 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 331 | 20230904 | 152600 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 332 | 20230904 | 152500 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 333 | 20230904 | 152400 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 334 | 20230904 | 152300 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 335 | 20230904 | 152200 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 336 | 20230904 | 152100 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 337 | 20230904 | 152000 | 11230504000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 338 | 20230904 | 151900 | 11230504000 | 35400 | 35400 | 35450 | 35400 | 1049 |
| 339 | 20230904 | 151800 | 11193330750 | 35400 | 35350 | 35400 | 35300 | 916 |
| 340 | 20230904 | 151700 | 11160961350 | 35350 | 35300 | 35350 | 35300 | 154 |
| 341 | 20230904 | 151600 | 11155520900 | 35300 | 35250 | 35300 | 35250 | 177 |
| 342 | 20230904 | 151500 | 11149273100 | 35250 | 35150 | 35250 | 35150 | 312 |
| 343 | 20230904 | 151400 | 11138278550 | 35200 | 35200 | 35200 | 35100 | 954 |
| 344 | 20230904 | 151300 | 11104767400 | 35200 | 35200 | 35250 | 35200 | 123 |
| 345 | 20230904 | 151200 | 11100437500 | 35200 | 35200 | 35250 | 35200 | 305 |
| 346 | 20230904 | 151100 | 11089691700 | 35250 | 35250 | 35300 | 35150 | 286 |
| 347 | 20230904 | 151000 | 11079610100 | 35150 | 35300 | 35300 | 35150 | 156 |
| 348 | 20230904 | 150900 | 11074107100 | 35250 | 35300 | 35350 | 35250 | 116 |
| 349 | 20230904 | 150800 | 11070015850 | 35300 | 35200 | 35300 | 35150 | 523 |
| 350 | 20230904 | 150700 | 11051619600 | 35200 | 35150 | 35200 | 35150 | 198 |
| 351 | 20230904 | 150600 | 11044659600 | 35150 | 35100 | 35150 | 35050 | 202 |
| 352 | 20230904 | 150500 | 11037569900 | 35050 | 35100 | 35100 | 35050 | 432 |
| 353 | 20230904 | 150400 | 11022413050 | 35100 | 35100 | 35100 | 35100 | 38 |
| 354 | 20230904 | 150300 | 11021079250 | 35100 | 35150 | 35150 | 35100 | 55 |
| 355 | 20230904 | 150200 | 11019147300 | 35100 | 35100 | 35200 | 35100 | 632 |
| 356 | 20230904 | 150100 | 10996957750 | 35100 | 35250 | 35250 | 35100 | 684 |
| 357 | 20230904 | 150000 | 10972875000 | 35250 | 35300 | 35350 | 35250 | 601 |
| 358 | 20230904 | 145900 | 10951664300 | 35300 | 35250 | 35350 | 35250 | 276 |
| 359 | 20230904 | 145800 | 10941917250 | 35250 | 35300 | 35300 | 35250 | 1036 |
| 360 | 20230904 | 145700 | 10905351100 | 35300 | 35350 | 35350 | 35300 | 187 |
| 361 | 20230904 | 145600 | 10898742100 | 35350 | 35350 | 35350 | 35300 | 298 |
| 362 | 20230904 | 145500 | 10888209250 | 35350 | 35300 | 35350 | 35300 | 194 |
| 363 | 20230904 | 145400 | 10881352750 | 35300 | 35350 | 35350 | 35300 | 592 |
| 364 | 20230904 | 145300 | 10860426350 | 35350 | 35400 | 35400 | 35350 | 113 |
| 365 | 20230904 | 145200 | 10856428850 | 35350 | 35300 | 35400 | 35300 | 556 |
| 366 | 20230904 | 145100 | 10836773700 | 35300 | 35200 | 35350 | 35200 | 128 |
| 367 | 20230904 | 145000 | 10832258400 | 35250 | 35200 | 35250 | 35200 | 443 |
| 368 | 20230904 | 144900 | 10816659700 | 35150 | 35050 | 35150 | 35050 | 105 |
| 369 | 20230904 | 144800 | 10812969050 | 35000 | 35050 | 35150 | 35000 | 105 |
| 370 | 20230904 | 144700 | 10809288850 | 35000 | 35000 | 35000 | 35000 | 2 |
| 371 | 20230904 | 144600 | 10809218850 | 35150 | 35000 | 35150 | 34900 | 512 |
| 372 | 20230904 | 144500 | 10791271950 | 34950 | 34950 | 35000 | 34950 | 196 |
| 373 | 20230904 | 144400 | 10784419200 | 35000 | 34850 | 35000 | 34850 | 234 |
| 374 | 20230904 | 144300 | 10776241750 | 34800 | 34950 | 35000 | 34800 | 1263 |
| 375 | 20230904 | 144200 | 10732185750 | 34950 | 34950 | 34950 | 34950 | 95 |
| 376 | 20230904 | 144100 | 10728865500 | 34950 | 35000 | 35000 | 34950 | 14 |
| 377 | 20230904 | 144000 | 10728376050 | 35000 | 35000 | 35000 | 35000 | 189 |
| 378 | 20230904 | 143900 | 10721761050 | 34900 | 34950 | 34950 | 34900 | 391 |
| 379 | 20230904 | 143800 | 10708111050 | 34950 | 34950 | 35000 | 34950 | 455 |
| 380 | 20230904 | 143700 | 10692208550 | 35000 | 35100 | 35100 | 35000 | 407 |
| 381 | 20230904 | 143600 | 10677955650 | 35050 | 35150 | 35150 | 35050 | 377 |
| 382 | 20230904 | 143500 | 10664740550 | 35100 | 35150 | 35150 | 35100 | 882 |
| 383 | 20230904 | 143400 | 10633778200 | 35150 | 35100 | 35200 | 35100 | 430 |
| 384 | 20230904 | 143300 | 10618654300 | 35150 | 35200 | 35200 | 35150 | 373 |
| 385 | 20230904 | 143200 | 10605539550 | 35150 | 35150 | 35200 | 35150 | 26 |
| 386 | 20230904 | 143100 | 10604625100 | 35150 | 35150 | 35150 | 35150 | 247 |
| 387 | 20230904 | 143000 | 10595943050 | 35200 | 35250 | 35250 | 35200 | 582 |
| 388 | 20230904 | 142900 | 10575450550 | 35250 | 35300 | 35300 | 35250 | 132 |
| 389 | 20230904 | 142800 | 10570797000 | 35300 | 35300 | 35350 | 35300 | 511 |
| 390 | 20230904 | 142700 | 10552755450 | 35300 | 35250 | 35300 | 35250 | 140 |
| 391 | 20230904 | 142600 | 10547819450 | 35250 | 35200 | 35250 | 35200 | 251 |
| 392 | 20230904 | 142500 | 10538981050 | 35200 | 35150 | 35200 | 35150 | 607 |
| 393 | 20230904 | 142400 | 10517644950 | 35150 | 35200 | 35200 | 35150 | 140 |
| 394 | 20230904 | 142300 | 10512717400 | 35200 | 35250 | 35250 | 35200 | 153 |
| 395 | 20230904 | 142200 | 10507330300 | 35250 | 35250 | 35250 | 35250 | 116 |
| 396 | 20230904 | 142100 | 10503241300 | 35250 | 35150 | 35250 | 35150 | 42 |
| 397 | 20230904 | 142000 | 10501764650 | 35150 | 35300 | 35350 | 35150 | 232 |
| 398 | 20230904 | 141900 | 10493592650 | 35300 | 35350 | 35400 | 35250 | 467 |
| 399 | 20230904 | 141800 | 10477098100 | 35350 | 35350 | 35350 | 35300 | 194 |
| 400 | 20230904 | 141700 | 10470240450 | 35300 | 35300 | 35300 | 35300 | 47 |
| 401 | 20230904 | 141600 | 10468581350 | 35300 | 35250 | 35300 | 35250 | 102 |
| 402 | 20230904 | 141500 | 10464983300 | 35250 | 35250 | 35250 | 35250 | 10 |
| 403 | 20230904 | 141400 | 10464630800 | 35250 | 35200 | 35250 | 35200 | 139 |
| 404 | 20230904 | 141300 | 10459732600 | 35200 | 35250 | 35250 | 35200 | 24 |
| 405 | 20230904 | 141200 | 10458887650 | 35300 | 35300 | 35300 | 35300 | 586 |
| 406 | 20230904 | 141100 | 10438201850 | 35300 | 35300 | 35300 | 35300 | 2 |
| 407 | 20230904 | 141000 | 10438131250 | 35300 | 35300 | 35300 | 35300 | 166 |
| 408 | 20230904 | 140900 | 10432271450 | 35150 | 35150 | 35150 | 35150 | 16 |
| 409 | 20230904 | 140800 | 10431709050 | 35150 | 35150 | 35250 | 35150 | 284 |
| 410 | 20230904 | 140700 | 10421720750 | 35150 | 35000 | 35150 | 35000 | 296 |
| 411 | 20230904 | 140600 | 10411333300 | 35000 | 35000 | 35000 | 35000 | 58 |
| 412 | 20230904 | 140500 | 10409303300 | 35000 | 35000 | 35000 | 35000 | 125 |
| 413 | 20230904 | 140400 | 10404928300 | 35000 | 35000 | 35000 | 35000 | 39 |
| 414 | 20230904 | 140300 | 10403563300 | 35000 | 35000 | 35100 | 34800 | 1171 |
| 415 | 20230904 | 140200 | 10362627750 | 34900 | 34900 | 34900 | 34850 | 765 |
| 416 | 20230904 | 140100 | 10335936500 | 34900 | 34900 | 35050 | 34900 | 323 |
| 417 | 20230904 | 140000 | 10324654800 | 34950 | 35000 | 35000 | 34950 | 152 |
| 418 | 20230904 | 135900 | 10319337650 | 35000 | 35000 | 35000 | 35000 | 101 |
| 419 | 20230904 | 135800 | 10315802650 | 35000 | 35050 | 35050 | 35000 | 17 |
| 420 | 20230904 | 135700 | 10315207300 | 35050 | 34850 | 35050 | 34850 | 646 |
| 421 | 20230904 | 135600 | 10292693600 | 34850 | 34900 | 34900 | 34850 | 508 |
| 422 | 20230904 | 135500 | 10274987300 | 34900 | 34950 | 34950 | 34900 | 319 |
| 423 | 20230904 | 135400 | 10263841400 | 34950 | 35050 | 35050 | 34950 | 6 |
| 424 | 20230904 | 135300 | 10263631400 | 35050 | 35000 | 35050 | 34850 | 1805 |
| 425 | 20230904 | 135200 | 10200521300 | 35000 | 35000 | 35000 | 34950 | 61 |
| 426 | 20230904 | 135100 | 10198387050 | 34950 | 34950 | 35000 | 34950 | 54 |
| 427 | 20230904 | 135000 | 10196498600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 428 | 20230904 | 134900 | 10196498600 | 34950 | 35050 | 35050 | 34950 | 250 |
| 429 | 20230904 | 134800 | 10187760100 | 35050 | 35050 | 35100 | 35000 | 719 |
| 430 | 20230904 | 134700 | 10162587850 | 35050 | 35000 | 35050 | 35000 | 115 |
| 431 | 20230904 | 134600 | 10158562250 | 35050 | 35050 | 35050 | 35050 | 38 |
| 432 | 20230904 | 134500 | 10157230350 | 35000 | 35050 | 35050 | 35000 | 78 |
| 433 | 20230904 | 134400 | 10154500250 | 35050 | 35050 | 35050 | 35050 | 79 |
| 434 | 20230904 | 134300 | 10151731300 | 35050 | 35050 | 35050 | 35050 | 21 |
| 435 | 20230904 | 134200 | 10150995250 | 35050 | 35050 | 35050 | 35000 | 107 |
| 436 | 20230904 | 134100 | 10147246100 | 35000 | 35050 | 35050 | 35000 | 465 |
| 437 | 20230904 | 134000 | 10130949350 | 35000 | 35050 | 35050 | 35000 | 61 |
| 438 | 20230904 | 133900 | 10128811750 | 35050 | 35050 | 35050 | 35000 | 295 |
| 439 | 20230904 | 133800 | 10118478100 | 35100 | 35050 | 35100 | 35050 | 42 |
| 440 | 20230904 | 133700 | 10117004500 | 35050 | 35100 | 35100 | 35050 | 515 |
| 441 | 20230904 | 133600 | 10098953400 | 35100 | 35100 | 35100 | 35100 | 57 |
| 442 | 20230904 | 133500 | 10096952700 | 35100 | 35100 | 35100 | 35100 | 53 |
| 443 | 20230904 | 133400 | 10095092400 | 35100 | 35100 | 35100 | 35100 | 165 |
| 444 | 20230904 | 133300 | 10089300900 | 35100 | 35100 | 35100 | 35100 | 310 |
| 445 | 20230904 | 133200 | 10078419900 | 35050 | 35100 | 35100 | 35050 | 205 |
| 446 | 20230904 | 133100 | 10071225150 | 35050 | 35100 | 35100 | 35050 | 11 |
| 447 | 20230904 | 133000 | 10070839100 | 35100 | 35100 | 35100 | 35050 | 64 |
| 448 | 20230904 | 132900 | 10068592800 | 35100 | 35100 | 35100 | 35100 | 51 |
| 449 | 20230904 | 132800 | 10066802700 | 35100 | 35000 | 35100 | 35000 | 143 |
| 450 | 20230904 | 132700 | 10061785500 | 35100 | 35150 | 35150 | 35100 | 13 |
| 451 | 20230904 | 132600 | 10061329050 | 35050 | 35050 | 35050 | 35050 | 155 |
| 452 | 20230904 | 132500 | 10055896300 | 35100 | 35100 | 35150 | 35100 | 681 |
| 453 | 20230904 | 132400 | 10031991950 | 35150 | 35150 | 35150 | 35100 | 272 |
| 454 | 20230904 | 132300 | 10022441800 | 35150 | 35150 | 35150 | 35100 | 66 |
| 455 | 20230904 | 132200 | 10020122950 | 35250 | 35200 | 35250 | 35150 | 172 |
| 456 | 20230904 | 132100 | 10014075550 | 35250 | 35300 | 35300 | 35200 | 322 |
| 457 | 20230904 | 132000 | 10002723900 | 35350 | 35150 | 35350 | 35100 | 153 |
| 458 | 20230904 | 131900 | 9997332250 | 35150 | 35100 | 35150 | 35100 | 203 |
| 459 | 20230904 | 131800 | 9990199300 | 35100 | 35100 | 35100 | 35100 | 88 |
| 460 | 20230904 | 131700 | 9987110500 | 35000 | 35000 | 35000 | 34950 | 249 |
| 461 | 20230904 | 131600 | 9978395650 | 35000 | 35000 | 35000 | 34950 | 42 |
| 462 | 20230904 | 131500 | 9976925900 | 35000 | 35000 | 35000 | 35000 | 731 |
| 463 | 20230904 | 131400 | 9951340900 | 35000 | 34950 | 35000 | 34950 | 26 |
| 464 | 20230904 | 131300 | 9950432100 | 34950 | 34800 | 34950 | 34800 | 481 |
| 465 | 20230904 | 131200 | 9933660050 | 34800 | 34850 | 34850 | 34800 | 728 |
| 466 | 20230904 | 131100 | 9908315050 | 34850 | 34850 | 34850 | 34800 | 191 |
| 467 | 20230904 | 131000 | 9901665950 | 34850 | 34950 | 34950 | 34850 | 88 |
| 468 | 20230904 | 130900 | 9898596600 | 34950 | 34950 | 34950 | 34950 | 277 |
| 469 | 20230904 | 130800 | 9888915450 | 34900 | 34900 | 34950 | 34900 | 54 |
| 470 | 20230904 | 130700 | 9887030350 | 34900 | 34900 | 34900 | 34900 | 188 |
| 471 | 20230904 | 130600 | 9880469150 | 34700 | 34950 | 35000 | 34700 | 1019 |
| 472 | 20230904 | 130500 | 9845031850 | 34950 | 34850 | 34950 | 34800 | 662 |
| 473 | 20230904 | 130400 | 9821951650 | 34850 | 34850 | 34850 | 34800 | 1144 |
| 474 | 20230904 | 130300 | 9782113650 | 34900 | 34900 | 34900 | 34850 | 1431 |
| 475 | 20230904 | 130200 | 9732198050 | 34950 | 34950 | 35000 | 34950 | 939 |
| 476 | 20230904 | 130100 | 9699377250 | 34950 | 35050 | 35050 | 34950 | 3991 |
| 477 | 20230904 | 130000 | 9559679750 | 35100 | 35000 | 35100 | 35000 | 271 |
| 478 | 20230904 | 125900 | 9550182050 | 35000 | 35200 | 35200 | 35000 | 4400 |
| 479 | 20230904 | 125800 | 9395754850 | 35200 | 35100 | 35200 | 35100 | 319 |
| 480 | 20230904 | 125700 | 9384538500 | 35100 | 35300 | 35300 | 35100 | 268 |
| 481 | 20230904 | 125600 | 9375118400 | 35150 | 35300 | 35300 | 35150 | 1513 |
| 482 | 20230904 | 125500 | 9321787150 | 35300 | 35300 | 35300 | 35300 | 509 |
| 483 | 20230904 | 125400 | 9303819450 | 35400 | 35400 | 35400 | 35300 | 320 |
| 484 | 20230904 | 125300 | 9292507400 | 35350 | 35350 | 35350 | 35350 | 99 |
| 485 | 20230904 | 125200 | 9289007750 | 35350 | 35350 | 35400 | 35350 | 39 |
| 486 | 20230904 | 125100 | 9287628500 | 35350 | 35350 | 35400 | 35300 | 256 |
| 487 | 20230904 | 125000 | 9278575350 | 35400 | 35350 | 35400 | 35350 | 225 |
| 488 | 20230904 | 124900 | 9270613800 | 35400 | 35350 | 35400 | 35350 | 188 |
| 489 | 20230904 | 124800 | 9263961700 | 35300 | 35300 | 35300 | 35300 | 180 |
| 490 | 20230904 | 124700 | 9257607700 | 35300 | 35400 | 35400 | 35300 | 72 |
| 491 | 20230904 | 124600 | 9255064000 | 35350 | 35300 | 35350 | 35250 | 921 |
| 492 | 20230904 | 124500 | 9222556750 | 35300 | 35250 | 35300 | 35250 | 343 |
| 493 | 20230904 | 124400 | 9210449800 | 35300 | 35250 | 35300 | 35250 | 154 |
| 494 | 20230904 | 124300 | 9205016600 | 35250 | 35200 | 35250 | 35200 | 65 |
| 495 | 20230904 | 124200 | 9202728050 | 35100 | 35100 | 35200 | 35100 | 209 |
| 496 | 20230904 | 124100 | 9195386900 | 35100 | 35100 | 35100 | 35100 | 180 |
| 497 | 20230904 | 124000 | 9189068900 | 35100 | 35100 | 35100 | 35100 | 85 |
| 498 | 20230904 | 123900 | 9186085400 | 35250 | 35200 | 35250 | 35100 | 185 |
| 499 | 20230904 | 123800 | 9179573400 | 35200 | 35100 | 35200 | 35050 | 628 |
| 500 | 20230904 | 123700 | 9157555300 | 35100 | 35150 | 35150 | 35100 | 821 |
| 501 | 20230904 | 123600 | 9128737250 | 35100 | 35200 | 35200 | 35100 | 21 |
| 502 | 20230904 | 123500 | 9127999650 | 35250 | 35200 | 35250 | 35100 | 200 |
| 503 | 20230904 | 123400 | 9120953450 | 35200 | 35200 | 35200 | 35200 | 240 |
| 504 | 20230904 | 123300 | 9112505450 | 35250 | 35150 | 35250 | 35150 | 11 |
| 505 | 20230904 | 123200 | 9112117800 | 35150 | 35050 | 35200 | 35000 | 1404 |
| 506 | 20230904 | 123100 | 9062942250 | 35050 | 35100 | 35100 | 35050 | 1281 |
| 507 | 20230904 | 123000 | 9018027050 | 35050 | 35100 | 35100 | 35050 | 1497 |
| 508 | 20230904 | 122900 | 8965515950 | 35100 | 35150 | 35150 | 35100 | 70 |
| 509 | 20230904 | 122800 | 8963056300 | 35250 | 35200 | 35250 | 35100 | 3466 |
| 510 | 20230904 | 122700 | 8841175250 | 35200 | 35200 | 35250 | 35200 | 1632 |
| 511 | 20230904 | 122600 | 8783728500 | 35300 | 35250 | 35300 | 35200 | 4 |
| 512 | 20230904 | 122500 | 8783587550 | 35200 | 35200 | 35200 | 35200 | 172 |
| 513 | 20230904 | 122400 | 8777533150 | 35250 | 35250 | 35250 | 35250 | 34 |
| 514 | 20230904 | 122300 | 8776334650 | 35200 | 35250 | 35250 | 35200 | 392 |
| 515 | 20230904 | 122200 | 8762517600 | 35200 | 35250 | 35400 | 35200 | 804 |
| 516 | 20230904 | 122100 | 8734166850 | 35250 | 35350 | 35350 | 35250 | 305 |
| 517 | 20230904 | 122000 | 8723409150 | 35350 | 35250 | 35350 | 35250 | 198 |
| 518 | 20230904 | 121900 | 8716414750 | 35250 | 35350 | 35350 | 35250 | 31 |
| 519 | 20230904 | 121800 | 8715319600 | 35350 | 35250 | 35350 | 35250 | 226 |
| 520 | 20230904 | 121700 | 8707339350 | 35250 | 35200 | 35250 | 35200 | 233 |
| 521 | 20230904 | 121600 | 8699131850 | 35200 | 35200 | 35200 | 35200 | 28 |
| 522 | 20230904 | 121500 | 8698146250 | 35200 | 35250 | 35250 | 35200 | 1545 |
| 523 | 20230904 | 121400 | 8643739850 | 35250 | 35250 | 35250 | 35250 | 558 |
| 524 | 20230904 | 121300 | 8624070350 | 35250 | 35300 | 35300 | 35250 | 112 |
| 525 | 20230904 | 121200 | 8620122000 | 35300 | 35300 | 35300 | 35300 | 289 |
| 526 | 20230904 | 121100 | 8609920300 | 35300 | 35250 | 35300 | 35250 | 668 |
| 527 | 20230904 | 121000 | 8586350250 | 35250 | 35250 | 35250 | 35200 | 429 |
| 528 | 20230904 | 120900 | 8571228900 | 35250 | 35300 | 35300 | 35200 | 2158 |
| 529 | 20230904 | 120800 | 8495227350 | 35300 | 35350 | 35350 | 35300 | 403 |
| 530 | 20230904 | 120700 | 8480996050 | 35350 | 35350 | 35400 | 35350 | 86 |
| 531 | 20230904 | 120600 | 8477955900 | 35350 | 35250 | 35350 | 35250 | 1115 |
| 532 | 20230904 | 120500 | 8438637500 | 35250 | 35350 | 35350 | 35250 | 2673 |
| 533 | 20230904 | 120400 | 8344311500 | 35350 | 35500 | 35500 | 35350 | 20 |
| 534 | 20230904 | 120300 | 8343603000 | 35350 | 35350 | 35500 | 35300 | 1055 |
| 535 | 20230904 | 120200 | 8306324400 | 35400 | 35500 | 35500 | 35400 | 498 |
| 536 | 20230904 | 120100 | 8288674100 | 35550 | 35450 | 35550 | 35400 | 211 |
| 537 | 20230904 | 120000 | 8281197350 | 35450 | 35450 | 35500 | 35350 | 2212 |
| 538 | 20230904 | 115900 | 8202896400 | 35450 | 35500 | 35500 | 35450 | 524 |
| 539 | 20230904 | 115800 | 8184295800 | 35450 | 35500 | 35500 | 35400 | 1672 |
| 540 | 20230904 | 115700 | 8125022600 | 35500 | 35450 | 35500 | 35450 | 365 |
| 541 | 20230904 | 115600 | 8112077800 | 35450 | 35550 | 35550 | 35450 | 1347 |
| 542 | 20230904 | 115500 | 8064251550 | 35550 | 35550 | 35550 | 35550 | 200 |
| 543 | 20230904 | 115400 | 8057141550 | 35600 | 35600 | 35700 | 35550 | 1051 |
| 544 | 20230904 | 115300 | 8019755050 | 35650 | 35600 | 35650 | 35600 | 349 |
| 545 | 20230904 | 115200 | 8007329150 | 35600 | 35650 | 35650 | 35600 | 55 |
| 546 | 20230904 | 115100 | 8005369350 | 35650 | 35650 | 35650 | 35650 | 20 |
| 547 | 20230904 | 115000 | 8004656350 | 35650 | 35650 | 35650 | 35600 | 527 |
| 548 | 20230904 | 114900 | 7985884700 | 35650 | 35650 | 35700 | 35650 | 24 |
| 549 | 20230904 | 114800 | 7985029050 | 35650 | 35600 | 35650 | 35600 | 195 |
| 550 | 20230904 | 114700 | 7978077350 | 35650 | 35650 | 35650 | 35600 | 679 |
| 551 | 20230904 | 114600 | 7953871050 | 35700 | 35700 | 35700 | 35650 | 18 |
| 552 | 20230904 | 114500 | 7953228750 | 35700 | 35700 | 35700 | 35700 | 284 |
| 553 | 20230904 | 114400 | 7943089950 | 35700 | 35700 | 35700 | 35700 | 116 |
| 554 | 20230904 | 114300 | 7938948750 | 35700 | 35750 | 35750 | 35700 | 155 |
| 555 | 20230904 | 114200 | 7933414200 | 35750 | 35800 | 35800 | 35750 | 1333 |
| 556 | 20230904 | 114100 | 7885715350 | 35800 | 35800 | 35800 | 35800 | 31 |
| 557 | 20230904 | 114000 | 7884605550 | 35850 | 35900 | 35900 | 35800 | 343 |
| 558 | 20230904 | 113900 | 7872317750 | 35850 | 35900 | 35900 | 35850 | 203 |
| 559 | 20230904 | 113800 | 7865036250 | 35900 | 35950 | 36000 | 35900 | 26 |
| 560 | 20230904 | 113700 | 7864101000 | 36000 | 35800 | 36000 | 35800 | 95 |
| 561 | 20230904 | 113600 | 7860698400 | 35800 | 35800 | 35800 | 35800 | 39 |
| 562 | 20230904 | 113500 | 7859302200 | 35800 | 35850 | 35850 | 35750 | 88 |
| 563 | 20230904 | 113400 | 7856147650 | 35850 | 35950 | 35950 | 35850 | 350 |
| 564 | 20230904 | 113300 | 7843574100 | 36000 | 35950 | 36050 | 35900 | 168 |
| 565 | 20230904 | 113200 | 7837529750 | 35900 | 35900 | 35900 | 35900 | 23 |
| 566 | 20230904 | 113100 | 7836704050 | 35900 | 35900 | 35900 | 35900 | 354 |
| 567 | 20230904 | 113000 | 7823995450 | 35750 | 35800 | 35800 | 35750 | 19 |
| 568 | 20230904 | 112900 | 7823315700 | 35750 | 35800 | 35800 | 35750 | 110 |
| 569 | 20230904 | 112800 | 7819380600 | 35900 | 35800 | 35900 | 35750 | 333 |
| 570 | 20230904 | 112700 | 7807462850 | 35800 | 35850 | 35850 | 35800 | 546 |
| 571 | 20230904 | 112600 | 7787915750 | 35850 | 35950 | 35950 | 35800 | 146 |
| 572 | 20230904 | 112500 | 7782675600 | 35900 | 35900 | 36050 | 35900 | 160 |
| 573 | 20230904 | 112400 | 7776931300 | 36000 | 36000 | 36100 | 35950 | 173 |
| 574 | 20230904 | 112300 | 7770706500 | 36000 | 36050 | 36100 | 36000 | 130 |
| 575 | 20230904 | 112200 | 7766019750 | 36000 | 35900 | 36000 | 35900 | 74 |
| 576 | 20230904 | 112100 | 7763361100 | 35800 | 35850 | 36000 | 35800 | 180 |
| 577 | 20230904 | 112000 | 7756909050 | 35700 | 35700 | 35850 | 35700 | 275 |
| 578 | 20230904 | 111900 | 7747084050 | 35750 | 35750 | 35800 | 35700 | 92 |
| 579 | 20230904 | 111800 | 7743795850 | 35800 | 35850 | 35850 | 35750 | 563 |
| 580 | 20230904 | 111700 | 7723650550 | 35850 | 35750 | 35850 | 35750 | 6 |
| 581 | 20230904 | 111600 | 7723435950 | 35750 | 35850 | 35850 | 35700 | 8241 |
| 582 | 20230904 | 111500 | 7428998300 | 35850 | 35850 | 36000 | 35850 | 80 |
| 583 | 20230904 | 111400 | 7426124950 | 35900 | 35800 | 35900 | 35800 | 147 |
| 584 | 20230904 | 111300 | 7420861600 | 35800 | 35750 | 35800 | 35700 | 602 |
| 585 | 20230904 | 111200 | 7399335400 | 35700 | 35850 | 35850 | 35700 | 3159 |
| 586 | 20230904 | 111100 | 7286225050 | 35850 | 35950 | 35950 | 35850 | 83 |
| 587 | 20230904 | 111000 | 7283247650 | 35950 | 35850 | 35950 | 35850 | 1072 |
| 588 | 20230904 | 110900 | 7244736400 | 35900 | 35900 | 35900 | 35850 | 92 |
| 589 | 20230904 | 110800 | 7241437950 | 35900 | 36100 | 36100 | 35850 | 1391 |
| 590 | 20230904 | 110700 | 7191457750 | 36050 | 36200 | 36350 | 36050 | 823 |
| 591 | 20230904 | 110600 | 7161727350 | 36200 | 36150 | 36200 | 36150 | 187 |
| 592 | 20230904 | 110500 | 7154967100 | 36100 | 36150 | 36150 | 36100 | 58 |
| 593 | 20230904 | 110400 | 7152873250 | 36150 | 36100 | 36150 | 36100 | 49 |
| 594 | 20230904 | 110300 | 7151104250 | 36100 | 36250 | 36250 | 36100 | 1048 |
| 595 | 20230904 | 110200 | 7113186250 | 36300 | 36300 | 36300 | 36250 | 96 |
| 596 | 20230904 | 110100 | 7109703800 | 36250 | 36300 | 36300 | 36250 | 119 |
| 597 | 20230904 | 110000 | 7105390000 | 36300 | 36250 | 36300 | 36250 | 132 |
| 598 | 20230904 | 105900 | 7100601800 | 36300 | 36350 | 36350 | 36300 | 106 |
| 599 | 20230904 | 105800 | 7096753900 | 36350 | 36200 | 36350 | 36200 | 609 |
| 600 | 20230904 | 105700 | 7074659100 | 36200 | 36200 | 36250 | 36200 | 551 |
| 601 | 20230904 | 105600 | 7054697600 | 36200 | 36200 | 36200 | 36200 | 9 |
| 602 | 20230904 | 105500 | 7054371800 | 36200 | 36200 | 36200 | 36200 | 1274 |
| 603 | 20230904 | 105400 | 7008253000 | 36200 | 36250 | 36250 | 36200 | 89 |
| 604 | 20230904 | 105300 | 7005027100 | 36250 | 36300 | 36300 | 36250 | 754 |
| 605 | 20230904 | 105200 | 6977659200 | 36300 | 36400 | 36400 | 36300 | 1000 |
| 606 | 20230904 | 105100 | 6941264450 | 36400 | 36450 | 36450 | 36400 | 64 |
| 607 | 20230904 | 105000 | 6938933800 | 36450 | 36450 | 36450 | 36400 | 924 |
| 608 | 20230904 | 104900 | 6905287750 | 36450 | 36400 | 36450 | 36350 | 139 |
| 609 | 20230904 | 104800 | 6900228800 | 36350 | 36300 | 36400 | 36300 | 183 |
| 610 | 20230904 | 104700 | 6893579400 | 36250 | 36150 | 36250 | 36150 | 408 |
| 611 | 20230904 | 104600 | 6878791950 | 36200 | 36300 | 36300 | 36200 | 1635 |
| 612 | 20230904 | 104500 | 6819511750 | 36300 | 36450 | 36450 | 36300 | 414 |
| 613 | 20230904 | 104400 | 6804427400 | 36450 | 36400 | 36450 | 36350 | 411 |
| 614 | 20230904 | 104300 | 6789459150 | 36400 | 36200 | 36400 | 36100 | 1443 |
| 615 | 20230904 | 104200 | 6737077950 | 36200 | 36200 | 36200 | 36200 | 201 |
| 616 | 20230904 | 104100 | 6729801750 | 36250 | 36300 | 36300 | 36250 | 189 |
| 617 | 20230904 | 104000 | 6722946850 | 36300 | 36350 | 36400 | 36300 | 352 |
| 618 | 20230904 | 103900 | 6710163350 | 36300 | 36200 | 36300 | 36150 | 1049 |
| 619 | 20230904 | 103800 | 6672104250 | 36150 | 36300 | 36300 | 36150 | 371 |
| 620 | 20230904 | 103700 | 6658657900 | 36300 | 36250 | 36300 | 36250 | 105 |
| 621 | 20230904 | 103600 | 6654847000 | 36250 | 36150 | 36300 | 36050 | 1159 |
| 622 | 20230904 | 103500 | 6612863800 | 36050 | 36100 | 36150 | 36050 | 184 |
| 623 | 20230904 | 103400 | 6606222500 | 36100 | 36100 | 36100 | 36100 | 589 |
| 624 | 20230904 | 103300 | 6584959600 | 36100 | 36050 | 36150 | 36050 | 132 |
| 625 | 20230904 | 103200 | 6580191550 | 36000 | 35950 | 36000 | 35950 | 201 |
| 626 | 20230904 | 103100 | 6572962600 | 35950 | 35850 | 35950 | 35850 | 482 |
| 627 | 20230904 | 103000 | 6555653700 | 35800 | 35750 | 35850 | 35750 | 143 |
| 628 | 20230904 | 102900 | 6550538900 | 35750 | 35500 | 35750 | 35500 | 236 |
| 629 | 20230904 | 102800 | 6542133300 | 35500 | 35600 | 35600 | 35450 | 987 |
| 630 | 20230904 | 102700 | 6507074850 | 35600 | 35600 | 35600 | 35600 | 271 |
| 631 | 20230904 | 102600 | 6497427250 | 35600 | 35600 | 35650 | 35500 | 2062 |
| 632 | 20230904 | 102500 | 6424133900 | 35600 | 35650 | 35650 | 35550 | 729 |
| 633 | 20230904 | 102400 | 6398172450 | 35650 | 35700 | 35850 | 35550 | 817 |
| 634 | 20230904 | 102300 | 6369059950 | 35650 | 35700 | 35900 | 35650 | 768 |
| 635 | 20230904 | 102200 | 6341631250 | 35700 | 35950 | 35950 | 35700 | 2036 |
| 636 | 20230904 | 102100 | 6268667350 | 35950 | 36000 | 36050 | 35950 | 457 |
| 637 | 20230904 | 102000 | 6252229550 | 36200 | 36000 | 36200 | 36000 | 564 |
| 638 | 20230904 | 101900 | 6231922350 | 36000 | 36000 | 36000 | 36000 | 825 |
| 639 | 20230904 | 101800 | 6202222350 | 36000 | 36400 | 36450 | 35900 | 1343 |
| 640 | 20230904 | 101700 | 6153777800 | 36400 | 36450 | 36600 | 36400 | 746 |
| 641 | 20230904 | 101600 | 6126533100 | 36500 | 36500 | 36600 | 36400 | 1978 |
| 642 | 20230904 | 101500 | 6054340250 | 36450 | 36400 | 36500 | 36400 | 498 |
| 643 | 20230904 | 101400 | 6036165900 | 36400 | 36200 | 36400 | 36200 | 3561 |
| 644 | 20230904 | 101300 | 5906809300 | 36200 | 36250 | 36250 | 36050 | 315 |
| 645 | 20230904 | 101200 | 5895439850 | 36250 | 36250 | 36250 | 36250 | 30 |
| 646 | 20230904 | 101100 | 5894352350 | 36250 | 36000 | 36250 | 36000 | 778 |
| 647 | 20230904 | 101000 | 5866276000 | 35950 | 35950 | 35950 | 35950 | 264 |
| 648 | 20230904 | 100900 | 5856785200 | 35950 | 35950 | 35950 | 35950 | 341 |
| 649 | 20230904 | 100800 | 5844526250 | 35950 | 35950 | 36000 | 35950 | 197 |
| 650 | 20230904 | 100700 | 5837443950 | 35950 | 36100 | 36100 | 35950 | 1590 |
| 651 | 20230904 | 100600 | 5780198800 | 36100 | 36050 | 36100 | 36000 | 399 |
| 652 | 20230904 | 100500 | 5765819850 | 36050 | 36000 | 36050 | 36000 | 328 |
| 653 | 20230904 | 100400 | 5754004200 | 36050 | 36000 | 36150 | 36000 | 549 |
| 654 | 20230904 | 100300 | 5734218600 | 36000 | 36000 | 36150 | 36000 | 1071 |
| 655 | 20230904 | 100200 | 5695592600 | 36050 | 36150 | 36200 | 36050 | 1484 |
| 656 | 20230904 | 100100 | 5642004500 | 36150 | 36150 | 36150 | 36100 | 309 |
| 657 | 20230904 | 100000 | 5630847900 | 36150 | 36150 | 36150 | 36150 | 185 |
| 658 | 20230904 | 095900 | 5624160150 | 36200 | 36150 | 36200 | 36150 | 185 |
| 659 | 20230904 | 095800 | 5617466650 | 36200 | 36200 | 36200 | 36100 | 827 |
| 660 | 20230904 | 095700 | 5587546550 | 36350 | 36400 | 36400 | 36200 | 641 |
| 661 | 20230904 | 095600 | 5564251200 | 36400 | 36300 | 36450 | 36300 | 629 |
| 662 | 20230904 | 095500 | 5541370350 | 36150 | 36150 | 36150 | 36100 | 281 |
| 663 | 20230904 | 095400 | 5531213950 | 36150 | 36300 | 36350 | 36150 | 1083 |
| 664 | 20230904 | 095300 | 5492009150 | 36300 | 36400 | 36400 | 36250 | 552 |
| 665 | 20230904 | 095200 | 5471953650 | 36250 | 36650 | 36650 | 36250 | 875 |
| 666 | 20230904 | 095100 | 5440142800 | 36600 | 36650 | 36800 | 36500 | 2301 |
| 667 | 20230904 | 095000 | 5355808850 | 36800 | 36500 | 36800 | 36450 | 5174 |
| 668 | 20230904 | 094900 | 5166053850 | 36550 | 36600 | 36650 | 36500 | 1221 |
| 669 | 20230904 | 094800 | 5121409150 | 36550 | 36350 | 36600 | 36350 | 1211 |
| 670 | 20230904 | 094700 | 5077268400 | 36350 | 36350 | 36350 | 36300 | 361 |
| 671 | 20230904 | 094600 | 5064156250 | 36300 | 36200 | 36350 | 36200 | 291 |
| 672 | 20230904 | 094500 | 5053602650 | 36250 | 36050 | 36250 | 36000 | 860 |
| 673 | 20230904 | 094400 | 5022606250 | 36050 | 36250 | 36250 | 36050 | 532 |
| 674 | 20230904 | 094300 | 5003394450 | 36250 | 36000 | 36250 | 36000 | 736 |
| 675 | 20230904 | 094200 | 4976809400 | 36000 | 35950 | 36200 | 35950 | 1482 |
| 676 | 20230904 | 094100 | 4923320500 | 36000 | 35950 | 36100 | 35950 | 872 |
| 677 | 20230904 | 094000 | 4891951900 | 35950 | 35400 | 36000 | 35350 | 1313 |
| 678 | 20230904 | 093900 | 4845094900 | 35400 | 35600 | 35800 | 35400 | 3768 |
| 679 | 20230904 | 093800 | 4711480850 | 35800 | 35850 | 35850 | 35600 | 2901 |
| 680 | 20230904 | 093700 | 4607847100 | 35800 | 35750 | 35800 | 35750 | 239 |
| 681 | 20230904 | 093600 | 4599292100 | 35750 | 35850 | 35850 | 35750 | 1250 |
| 682 | 20230904 | 093500 | 4554541250 | 35900 | 35900 | 36000 | 35900 | 542 |
| 683 | 20230904 | 093400 | 4535070050 | 35900 | 35950 | 36000 | 35900 | 483 |
| 684 | 20230904 | 093300 | 4517719700 | 35950 | 36000 | 36100 | 35950 | 563 |
| 685 | 20230904 | 093200 | 4497448200 | 36000 | 35800 | 36000 | 35750 | 706 |
| 686 | 20230904 | 093100 | 4472169850 | 35800 | 35900 | 36000 | 35750 | 1038 |
| 687 | 20230904 | 093000 | 4434996500 | 35850 | 36200 | 36250 | 35850 | 1676 |
| 688 | 20230904 | 092900 | 4374495900 | 36200 | 36100 | 36450 | 36100 | 461 |
| 689 | 20230904 | 092800 | 4357737400 | 36100 | 36400 | 36450 | 36100 | 1449 |
| 690 | 20230904 | 092700 | 4305113100 | 36400 | 36200 | 36400 | 36200 | 2062 |
| 691 | 20230904 | 092600 | 4230260800 | 36200 | 36300 | 36300 | 36150 | 481 |
| 692 | 20230904 | 092500 | 4212835350 | 36400 | 36100 | 36400 | 36100 | 478 |
| 693 | 20230904 | 092400 | 4195526500 | 36100 | 36150 | 36250 | 36100 | 1203 |
| 694 | 20230904 | 092300 | 4152048950 | 36200 | 36350 | 36450 | 36200 | 1296 |
| 695 | 20230904 | 092200 | 4104946600 | 36350 | 36100 | 36600 | 36000 | 3539 |
| 696 | 20230904 | 092100 | 3976427000 | 36050 | 35800 | 36050 | 35800 | 1330 |
| 697 | 20230904 | 092000 | 3928616100 | 35800 | 35750 | 35800 | 35500 | 738 |
| 698 | 20230904 | 091900 | 3902274400 | 35750 | 35750 | 36100 | 35750 | 1640 |
| 699 | 20230904 | 091800 | 3843279600 | 35750 | 35700 | 35850 | 35400 | 2572 |
| 700 | 20230904 | 091700 | 3751549400 | 35700 | 35550 | 35700 | 35450 | 4097 |
| 701 | 20230904 | 091600 | 3605845000 | 35550 | 35650 | 35800 | 35550 | 2124 |
| 702 | 20230904 | 091500 | 3530107650 | 35650 | 35850 | 35950 | 35550 | 1940 |
| 703 | 20230904 | 091400 | 3460742400 | 35950 | 35500 | 35950 | 35500 | 2025 |
| 704 | 20230904 | 091300 | 3388398650 | 35500 | 35400 | 35650 | 35400 | 2646 |
| 705 | 20230904 | 091200 | 3294536350 | 35350 | 35350 | 35750 | 35300 | 4375 |
| 706 | 20230904 | 091100 | 3139637400 | 35350 | 35700 | 35900 | 35200 | 10182 |
| 707 | 20230904 | 091000 | 2778254200 | 35800 | 36600 | 36600 | 35700 | 8285 |
| 708 | 20230904 | 090900 | 2479494200 | 36600 | 36300 | 36700 | 36200 | 2441 |
| 709 | 20230904 | 090800 | 2390722500 | 36300 | 36800 | 36800 | 36300 | 3718 |
| 710 | 20230904 | 090700 | 2255012250 | 36700 | 37100 | 37150 | 36700 | 4926 |
| 711 | 20230904 | 090600 | 2072984450 | 36950 | 37200 | 37300 | 36950 | 2530 |
| 712 | 20230904 | 090500 | 1979063050 | 37150 | 37350 | 37350 | 36800 | 4636 |
| 713 | 20230904 | 090400 | 1807560450 | 37350 | 36850 | 37450 | 36850 | 11791 |
| 714 | 20230904 | 090300 | 1368579150 | 36750 | 36400 | 36900 | 36150 | 4083 |
| 715 | 20230904 | 090200 | 1219488600 | 36400 | 36500 | 36650 | 36100 | 5712 |
| 716 | 20230904 | 090100 | 1011778000 | 36650 | 36700 | 36900 | 36400 | 7324 |
| 717 | 20230904 | 090000 | 743241350 | 36500 | 37000 | 37100 | 36000 | 20229 |