36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 200400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 3 | 20230904 | 200300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230904 | 200200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230904 | 200100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230904 | 200000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230904 | 195900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230904 | 195800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230904 | 195700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230904 | 195600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230904 | 195500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230904 | 195400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230904 | 195300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230904 | 195200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230904 | 195100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230904 | 195000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230904 | 194900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230904 | 194800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230904 | 194700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230904 | 194600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230904 | 194500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230904 | 194400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230904 | 194300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230904 | 194200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230904 | 194100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230904 | 194000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230904 | 193900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230904 | 193800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230904 | 193700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230904 | 193600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230904 | 193500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230904 | 193400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 33 | 20230904 | 193300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230904 | 193200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230904 | 193100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230904 | 193000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230904 | 192900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230904 | 192800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230904 | 192700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230904 | 192600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230904 | 192500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230904 | 192400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230904 | 192300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230904 | 192200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230904 | 192100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230904 | 192000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230904 | 191900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230904 | 191800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230904 | 191700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230904 | 191600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230904 | 191500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230904 | 191400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230904 | 191300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230904 | 191200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230904 | 191100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230904 | 191000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230904 | 190900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230904 | 190800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230904 | 190700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230904 | 190600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230904 | 190500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230904 | 190400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 63 | 20230904 | 190300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230904 | 190200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230904 | 190100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230904 | 190000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230904 | 185900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230904 | 185800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230904 | 185700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230904 | 185600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230904 | 185500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230904 | 185400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230904 | 185300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230904 | 185200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230904 | 185100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230904 | 185000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230904 | 184900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230904 | 184800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230904 | 184700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230904 | 184600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230904 | 184500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230904 | 184400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230904 | 184300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230904 | 184200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230904 | 184100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230904 | 184000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230904 | 183900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230904 | 183800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230904 | 183700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230904 | 183600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230904 | 183500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230904 | 183400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 93 | 20230904 | 183300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230904 | 183200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230904 | 183100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230904 | 183000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230904 | 182900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230904 | 182800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230904 | 182700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230904 | 182600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230904 | 182500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230904 | 182400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230904 | 182300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230904 | 182200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230904 | 182100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230904 | 182000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230904 | 181900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230904 | 181800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230904 | 181700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230904 | 181600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230904 | 181500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230904 | 181400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230904 | 181300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230904 | 181200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230904 | 181100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230904 | 181000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230904 | 180900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230904 | 180800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230904 | 180700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230904 | 180600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230904 | 180500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230904 | 180400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 123 | 20230904 | 180300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230904 | 180200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230904 | 180100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230904 | 180000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230904 | 175900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230904 | 175800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230904 | 175700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230904 | 175600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230904 | 175500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230904 | 175400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230904 | 175300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230904 | 175200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230904 | 175100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230904 | 175000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230904 | 174900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230904 | 174800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230904 | 174700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230904 | 174600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230904 | 174500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230904 | 174400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230904 | 174300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230904 | 174200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230904 | 174100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230904 | 174000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230904 | 173900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230904 | 173800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230904 | 173700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230904 | 173600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230904 | 173500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230904 | 173400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 153 | 20230904 | 173300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230904 | 173200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230904 | 173100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230904 | 173000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230904 | 172900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230904 | 172800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230904 | 172700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230904 | 172600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230904 | 172500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230904 | 172400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230904 | 172300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230904 | 172200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230904 | 172100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230904 | 172000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230904 | 171900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230904 | 171800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230904 | 171700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230904 | 171600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230904 | 171500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230904 | 171400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230904 | 171300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230904 | 171200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230904 | 171100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230904 | 171000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230904 | 170900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230904 | 170800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230904 | 170700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230904 | 170600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230904 | 170500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230904 | 170400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 183 | 20230904 | 170300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230904 | 170200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20230904 | 170100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20230904 | 170000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20230904 | 165900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20230904 | 165800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20230904 | 165700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20230904 | 165600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20230904 | 165500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20230904 | 165400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20230904 | 165300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20230904 | 165200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20230904 | 165100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20230904 | 165000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20230904 | 164900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20230904 | 164800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20230904 | 164700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20230904 | 164600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20230904 | 164500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20230904 | 164400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20230904 | 164300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20230904 | 164200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20230904 | 164100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20230904 | 164000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20230904 | 163900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20230904 | 163800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20230904 | 163700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230904 | 163600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230904 | 163500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230904 | 163400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 213 | 20230904 | 163300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20230904 | 163200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20230904 | 163100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20230904 | 163000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20230904 | 162900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20230904 | 162800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20230904 | 162700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20230904 | 162600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20230904 | 162500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20230904 | 162400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20230904 | 162300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20230904 | 162200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20230904 | 162100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20230904 | 162000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20230904 | 161900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20230904 | 161800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20230904 | 161700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20230904 | 161600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20230904 | 161500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20230904 | 161400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20230904 | 161300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20230904 | 161200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20230904 | 161100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20230904 | 161000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20230904 | 160900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20230904 | 160800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20230904 | 160700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20230904 | 160600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20230904 | 160500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20230904 | 160400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 243 | 20230904 | 160300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20230904 | 160200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20230904 | 160100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 246 | 20230904 | 160000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 247 | 20230904 | 155900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 248 | 20230904 | 155800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20230904 | 155700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20230904 | 155600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20230904 | 155500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20230904 | 155400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20230904 | 155300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20230904 | 155200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20230904 | 155100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20230904 | 155000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20230904 | 154900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20230904 | 154800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20230904 | 154700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20230904 | 154600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20230904 | 154500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20230904 | 154400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20230904 | 154300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20230904 | 154200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20230904 | 154100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20230904 | 154000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20230904 | 153900 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20230904 | 153800 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20230904 | 153700 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20230904 | 153600 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20230904 | 153500 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20230904 | 153400 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 273 | 20230904 | 153300 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20230904 | 153200 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20230904 | 153100 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20230904 | 153000 | 12823830600 | 24800 | 24800 | 24800 | 24800 | 6090 |
| 277 | 20230904 | 152900 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 278 | 20230904 | 152800 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 279 | 20230904 | 152700 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 280 | 20230904 | 152600 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 281 | 20230904 | 152500 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 282 | 20230904 | 152400 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 283 | 20230904 | 152300 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 284 | 20230904 | 152200 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 285 | 20230904 | 152100 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 286 | 20230904 | 152000 | 12672798600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 287 | 20230904 | 151900 | 12672798600 | 24550 | 24600 | 24600 | 24550 | 291 |
| 288 | 20230904 | 151800 | 12665654400 | 24550 | 24600 | 24600 | 24550 | 725 |
| 289 | 20230904 | 151700 | 12647837250 | 24600 | 24600 | 24650 | 24550 | 1532 |
| 290 | 20230904 | 151600 | 12610148850 | 24600 | 24600 | 24600 | 24600 | 32 |
| 291 | 20230904 | 151500 | 12609361650 | 24600 | 24600 | 24650 | 24600 | 459 |
| 292 | 20230904 | 151400 | 12598070050 | 24600 | 24600 | 24650 | 24600 | 58 |
| 293 | 20230904 | 151300 | 12596642600 | 24600 | 24550 | 24600 | 24550 | 316 |
| 294 | 20230904 | 151200 | 12588870600 | 24550 | 24550 | 24550 | 24550 | 112 |
| 295 | 20230904 | 151100 | 12586121000 | 24550 | 24550 | 24550 | 24500 | 381 |
| 296 | 20230904 | 151000 | 12576767650 | 24600 | 24550 | 24600 | 24550 | 629 |
| 297 | 20230904 | 150900 | 12561325200 | 24600 | 24600 | 24600 | 24600 | 397 |
| 298 | 20230904 | 150800 | 12551559000 | 24600 | 24550 | 24600 | 24500 | 204 |
| 299 | 20230904 | 150700 | 12546549150 | 24550 | 24500 | 24600 | 24500 | 313 |
| 300 | 20230904 | 150600 | 12538867500 | 24500 | 24600 | 24600 | 24500 | 188 |
| 301 | 20230904 | 150500 | 12534258050 | 24650 | 24550 | 24650 | 24500 | 693 |
| 302 | 20230904 | 150400 | 12517233250 | 24550 | 24600 | 24600 | 24550 | 258 |
| 303 | 20230904 | 150300 | 12510897300 | 24600 | 24600 | 24600 | 24600 | 4 |
| 304 | 20230904 | 150200 | 12510798900 | 24650 | 24700 | 24700 | 24650 | 12 |
| 305 | 20230904 | 150100 | 12510503050 | 24700 | 24650 | 24700 | 24600 | 252 |
| 306 | 20230904 | 150000 | 12504297000 | 24650 | 24650 | 24650 | 24650 | 3 |
| 307 | 20230904 | 145900 | 12504223050 | 24700 | 24650 | 24700 | 24650 | 558 |
| 308 | 20230904 | 145800 | 12490454900 | 24700 | 24650 | 24700 | 24650 | 577 |
| 309 | 20230904 | 145700 | 12476216700 | 24550 | 24550 | 24700 | 24550 | 940 |
| 310 | 20230904 | 145600 | 12453080000 | 24500 | 24550 | 24550 | 24500 | 727 |
| 311 | 20230904 | 145500 | 12435232400 | 24550 | 24600 | 24600 | 24550 | 723 |
| 312 | 20230904 | 145400 | 12417471200 | 24600 | 24600 | 24600 | 24600 | 105 |
| 313 | 20230904 | 145300 | 12414888200 | 24600 | 24650 | 24650 | 24550 | 274 |
| 314 | 20230904 | 145200 | 12408150600 | 24650 | 24650 | 24700 | 24600 | 450 |
| 315 | 20230904 | 145100 | 12397064250 | 24700 | 24700 | 24750 | 24650 | 458 |
| 316 | 20230904 | 145000 | 12385757050 | 24700 | 24650 | 24700 | 24650 | 1885 |
| 317 | 20230904 | 144900 | 12339214450 | 24700 | 24700 | 24700 | 24650 | 1360 |
| 318 | 20230904 | 144800 | 12305639800 | 24700 | 24650 | 24700 | 24650 | 3027 |
| 319 | 20230904 | 144700 | 12230952650 | 24650 | 24550 | 24650 | 24500 | 1522 |
| 320 | 20230904 | 144600 | 12193547200 | 24550 | 24500 | 24550 | 24450 | 296 |
| 321 | 20230904 | 144500 | 12186298950 | 24500 | 24500 | 24550 | 24500 | 150 |
| 322 | 20230904 | 144400 | 12182617000 | 24550 | 24500 | 24550 | 24500 | 441 |
| 323 | 20230904 | 144300 | 12171808200 | 24500 | 24500 | 24500 | 24400 | 991 |
| 324 | 20230904 | 144200 | 12147564900 | 24500 | 24500 | 24550 | 24450 | 420 |
| 325 | 20230904 | 144100 | 12137276750 | 24500 | 24500 | 24500 | 24500 | 448 |
| 326 | 20230904 | 144000 | 12126300750 | 24450 | 24550 | 24600 | 24450 | 1965 |
| 327 | 20230904 | 143900 | 12078154550 | 24600 | 24450 | 24600 | 24450 | 4035 |
| 328 | 20230904 | 143800 | 11979098400 | 24450 | 24400 | 24450 | 24250 | 1448 |
| 329 | 20230904 | 143700 | 11943812150 | 24400 | 24200 | 24400 | 24200 | 831 |
| 330 | 20230904 | 143600 | 11923571050 | 24150 | 24200 | 24200 | 24150 | 125 |
| 331 | 20230904 | 143500 | 11920550450 | 24200 | 24200 | 24200 | 24200 | 1 |
| 332 | 20230904 | 143400 | 11920526250 | 24150 | 24200 | 24250 | 24150 | 133 |
| 333 | 20230904 | 143300 | 11917301850 | 24200 | 24200 | 24200 | 24200 | 52 |
| 334 | 20230904 | 143200 | 11916043450 | 24200 | 24200 | 24200 | 24200 | 62 |
| 335 | 20230904 | 143100 | 11914543050 | 24200 | 24300 | 24300 | 24200 | 16 |
| 336 | 20230904 | 143000 | 11914154850 | 24250 | 24250 | 24250 | 24250 | 61 |
| 337 | 20230904 | 142900 | 11912675600 | 24200 | 24250 | 24350 | 24200 | 106 |
| 338 | 20230904 | 142800 | 11910100750 | 24250 | 24400 | 24450 | 24250 | 142 |
| 339 | 20230904 | 142700 | 11906632650 | 24200 | 24250 | 24450 | 24200 | 1410 |
| 340 | 20230904 | 142600 | 11872261750 | 24250 | 24050 | 24250 | 24050 | 649 |
| 341 | 20230904 | 142500 | 11856594000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 342 | 20230904 | 142400 | 11856594000 | 24050 | 24050 | 24050 | 24050 | 1 |
| 343 | 20230904 | 142300 | 11856569950 | 24100 | 24050 | 24100 | 24050 | 201 |
| 344 | 20230904 | 142200 | 11851730850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 345 | 20230904 | 142100 | 11851730850 | 24050 | 24050 | 24200 | 24050 | 195 |
| 346 | 20230904 | 142000 | 11847040750 | 24050 | 24250 | 24250 | 24050 | 921 |
| 347 | 20230904 | 141900 | 11824795300 | 24300 | 24250 | 24300 | 24200 | 159 |
| 348 | 20230904 | 141800 | 11820939850 | 24350 | 24350 | 24350 | 24250 | 16 |
| 349 | 20230904 | 141700 | 11820551550 | 24250 | 24400 | 24400 | 24250 | 146 |
| 350 | 20230904 | 141600 | 11816991100 | 24400 | 24300 | 24400 | 24250 | 1003 |
| 351 | 20230904 | 141500 | 11792569350 | 24300 | 24100 | 24300 | 24050 | 1006 |
| 352 | 20230904 | 141400 | 11768191500 | 24100 | 24100 | 24100 | 24100 | 10 |
| 353 | 20230904 | 141300 | 11767950500 | 24100 | 24050 | 24100 | 24000 | 223 |
| 354 | 20230904 | 141200 | 11762586350 | 24050 | 24050 | 24050 | 24050 | 10 |
| 355 | 20230904 | 141100 | 11762345850 | 24100 | 24100 | 24100 | 24100 | 1 |
| 356 | 20230904 | 141000 | 11762321750 | 24100 | 24100 | 24100 | 24100 | 26 |
| 357 | 20230904 | 140900 | 11761695150 | 24100 | 24200 | 24200 | 24100 | 788 |
| 358 | 20230904 | 140800 | 11742704250 | 24150 | 24100 | 24150 | 24100 | 105 |
| 359 | 20230904 | 140700 | 11740168700 | 24200 | 24200 | 24200 | 24200 | 137 |
| 360 | 20230904 | 140600 | 11736853300 | 24200 | 24250 | 24250 | 24200 | 1180 |
| 361 | 20230904 | 140500 | 11708282150 | 24250 | 24200 | 24300 | 24200 | 1152 |
| 362 | 20230904 | 140400 | 11680377850 | 24200 | 24100 | 24200 | 24100 | 790 |
| 363 | 20230904 | 140300 | 11661310250 | 24100 | 24050 | 24100 | 24050 | 709 |
| 364 | 20230904 | 140200 | 11644251050 | 24100 | 24050 | 24100 | 24050 | 111 |
| 365 | 20230904 | 140100 | 11641576500 | 24050 | 24050 | 24050 | 24050 | 60 |
| 366 | 20230904 | 140000 | 11640133500 | 24050 | 24050 | 24050 | 24050 | 16 |
| 367 | 20230904 | 135900 | 11639748700 | 24050 | 24050 | 24050 | 24000 | 83 |
| 368 | 20230904 | 135800 | 11637752700 | 24050 | 24050 | 24050 | 24050 | 252 |
| 369 | 20230904 | 135700 | 11631692100 | 24050 | 24000 | 24050 | 24000 | 40 |
| 370 | 20230904 | 135600 | 11630732000 | 24050 | 24050 | 24050 | 24050 | 2 |
| 371 | 20230904 | 135500 | 11630683900 | 24050 | 24050 | 24050 | 24050 | 10 |
| 372 | 20230904 | 135400 | 11630443400 | 24000 | 24000 | 24000 | 24000 | 9 |
| 373 | 20230904 | 135300 | 11630227400 | 24000 | 24000 | 24000 | 24000 | 5 |
| 374 | 20230904 | 135200 | 11630107400 | 24000 | 24050 | 24050 | 24000 | 14 |
| 375 | 20230904 | 135100 | 11629770800 | 24050 | 24050 | 24050 | 24050 | 57 |
| 376 | 20230904 | 135000 | 11628399950 | 24100 | 24000 | 24100 | 24000 | 511 |
| 377 | 20230904 | 134900 | 11616111850 | 24050 | 24050 | 24050 | 24050 | 31 |
| 378 | 20230904 | 134800 | 11615366300 | 24050 | 24050 | 24050 | 24050 | 110 |
| 379 | 20230904 | 134700 | 11612720800 | 24050 | 24050 | 24050 | 24050 | 25 |
| 380 | 20230904 | 134600 | 11612119550 | 24050 | 24000 | 24100 | 24000 | 208 |
| 381 | 20230904 | 134500 | 11607116150 | 24000 | 24050 | 24050 | 24000 | 124 |
| 382 | 20230904 | 134400 | 11604140050 | 24050 | 24050 | 24050 | 24050 | 123 |
| 383 | 20230904 | 134300 | 11601181900 | 24050 | 24050 | 24100 | 24050 | 169 |
| 384 | 20230904 | 134200 | 11597116950 | 24050 | 24050 | 24100 | 24050 | 66 |
| 385 | 20230904 | 134100 | 11595529550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 386 | 20230904 | 134000 | 11595529550 | 24000 | 24000 | 24000 | 24000 | 4 |
| 387 | 20230904 | 133900 | 11595433550 | 24000 | 24050 | 24050 | 24000 | 14 |
| 388 | 20230904 | 133800 | 11595097400 | 24050 | 24050 | 24050 | 24050 | 497 |
| 389 | 20230904 | 133700 | 11583144550 | 23950 | 23950 | 23950 | 23950 | 100 |
| 390 | 20230904 | 133600 | 11580749550 | 24000 | 23950 | 24000 | 23950 | 273 |
| 391 | 20230904 | 133500 | 11574197800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 392 | 20230904 | 133400 | 11574197800 | 23950 | 23950 | 23950 | 23950 | 66 |
| 393 | 20230904 | 133300 | 11572617100 | 23950 | 23950 | 23950 | 23950 | 92 |
| 394 | 20230904 | 133200 | 11570413700 | 23950 | 23950 | 23950 | 23950 | 2 |
| 395 | 20230904 | 133100 | 11570365800 | 23950 | 23950 | 23950 | 23950 | 13 |
| 396 | 20230904 | 133000 | 11570054450 | 23900 | 23950 | 23950 | 23900 | 26 |
| 397 | 20230904 | 132900 | 11569432400 | 23900 | 23900 | 23900 | 23900 | 148 |
| 398 | 20230904 | 132800 | 11565895200 | 23900 | 23900 | 23900 | 23900 | 7 |
| 399 | 20230904 | 132700 | 11565727900 | 23900 | 23850 | 23900 | 23800 | 226 |
| 400 | 20230904 | 132600 | 11560346050 | 23850 | 23850 | 23850 | 23850 | 78 |
| 401 | 20230904 | 132500 | 11558485750 | 23850 | 23850 | 23850 | 23850 | 6 |
| 402 | 20230904 | 132400 | 11558342650 | 23850 | 23850 | 23850 | 23850 | 6 |
| 403 | 20230904 | 132300 | 11558199550 | 23800 | 23850 | 23850 | 23800 | 173 |
| 404 | 20230904 | 132200 | 11554080850 | 23850 | 23800 | 23850 | 23800 | 183 |
| 405 | 20230904 | 132100 | 11549724700 | 23800 | 23850 | 23850 | 23800 | 52 |
| 406 | 20230904 | 132000 | 11548487000 | 23850 | 23800 | 23850 | 23800 | 108 |
| 407 | 20230904 | 131900 | 11545911650 | 23850 | 23850 | 23850 | 23850 | 11 |
| 408 | 20230904 | 131800 | 11545649300 | 23850 | 23900 | 23900 | 23800 | 8 |
| 409 | 20230904 | 131700 | 11545458600 | 23900 | 23800 | 23900 | 23750 | 1110 |
| 410 | 20230904 | 131600 | 11519039500 | 23800 | 23800 | 23850 | 23800 | 311 |
| 411 | 20230904 | 131500 | 11511635200 | 23850 | 23850 | 23850 | 23850 | 47 |
| 412 | 20230904 | 131400 | 11510514250 | 23850 | 23850 | 23850 | 23850 | 23 |
| 413 | 20230904 | 131300 | 11509965700 | 23850 | 23850 | 23850 | 23850 | 106 |
| 414 | 20230904 | 131200 | 11507437600 | 23900 | 23850 | 24000 | 23850 | 611 |
| 415 | 20230904 | 131100 | 11492842400 | 23850 | 23800 | 23850 | 23800 | 977 |
| 416 | 20230904 | 131000 | 11469545000 | 23800 | 23800 | 23850 | 23800 | 1614 |
| 417 | 20230904 | 130900 | 11431130550 | 23800 | 24000 | 24000 | 23800 | 3274 |
| 418 | 20230904 | 130800 | 11352944300 | 23950 | 23950 | 23950 | 23950 | 194 |
| 419 | 20230904 | 130700 | 11348298000 | 23950 | 24000 | 24000 | 23950 | 9 |
| 420 | 20230904 | 130600 | 11348082050 | 24000 | 24000 | 24000 | 24000 | 43 |
| 421 | 20230904 | 130500 | 11347050050 | 24000 | 24000 | 24000 | 24000 | 64 |
| 422 | 20230904 | 130400 | 11345514050 | 24000 | 24000 | 24000 | 24000 | 112 |
| 423 | 20230904 | 130300 | 11342826050 | 24000 | 24000 | 24000 | 24000 | 60 |
| 424 | 20230904 | 130200 | 11341386050 | 24000 | 24000 | 24000 | 24000 | 15 |
| 425 | 20230904 | 130100 | 11341026050 | 23950 | 23900 | 23950 | 23900 | 271 |
| 426 | 20230904 | 130000 | 11334537550 | 23950 | 23950 | 23950 | 23950 | 13 |
| 427 | 20230904 | 125900 | 11334226200 | 23950 | 24000 | 24000 | 23950 | 610 |
| 428 | 20230904 | 125800 | 11319616050 | 24000 | 24000 | 24000 | 23950 | 64 |
| 429 | 20230904 | 125700 | 11318082050 | 24000 | 24100 | 24100 | 24000 | 174 |
| 430 | 20230904 | 125600 | 11313904900 | 24100 | 23950 | 24100 | 23950 | 267 |
| 431 | 20230904 | 125500 | 11307491400 | 23950 | 24050 | 24050 | 23950 | 747 |
| 432 | 20230904 | 125400 | 11289563950 | 24000 | 23850 | 24000 | 23850 | 932 |
| 433 | 20230904 | 125300 | 11267270050 | 23900 | 23950 | 23950 | 23900 | 979 |
| 434 | 20230904 | 125200 | 11243863400 | 23950 | 24000 | 24000 | 23950 | 3795 |
| 435 | 20230904 | 125100 | 11152814550 | 24000 | 24050 | 24050 | 24000 | 224 |
| 436 | 20230904 | 125000 | 11147438250 | 24050 | 24050 | 24050 | 24050 | 39 |
| 437 | 20230904 | 124900 | 11146500300 | 24050 | 24050 | 24050 | 24050 | 52 |
| 438 | 20230904 | 124800 | 11145249700 | 24050 | 24100 | 24100 | 24050 | 544 |
| 439 | 20230904 | 124700 | 11132166450 | 24100 | 24100 | 24100 | 24100 | 141 |
| 440 | 20230904 | 124600 | 11128768350 | 24100 | 24150 | 24150 | 24100 | 831 |
| 441 | 20230904 | 124500 | 11108741050 | 24150 | 24150 | 24150 | 24100 | 233 |
| 442 | 20230904 | 124400 | 11103125100 | 24100 | 24100 | 24150 | 24100 | 215 |
| 443 | 20230904 | 124300 | 11097943550 | 24100 | 24050 | 24100 | 24050 | 820 |
| 444 | 20230904 | 124200 | 11078222350 | 24100 | 24100 | 24100 | 24100 | 10 |
| 445 | 20230904 | 124100 | 11077981350 | 24050 | 24100 | 24100 | 24050 | 210 |
| 446 | 20230904 | 124000 | 11072930800 | 24100 | 24150 | 24150 | 24100 | 102 |
| 447 | 20230904 | 123900 | 11070470100 | 24150 | 24100 | 24150 | 24100 | 213 |
| 448 | 20230904 | 123800 | 11065336350 | 24100 | 24100 | 24100 | 24100 | 47 |
| 449 | 20230904 | 123700 | 11064203650 | 24050 | 24100 | 24100 | 24050 | 222 |
| 450 | 20230904 | 123600 | 11058859000 | 24100 | 24050 | 24100 | 24050 | 21 |
| 451 | 20230904 | 123500 | 11058352950 | 24050 | 24100 | 24100 | 24050 | 80 |
| 452 | 20230904 | 123400 | 11056425250 | 24050 | 24100 | 24100 | 24050 | 44 |
| 453 | 20230904 | 123300 | 11055366300 | 24050 | 24100 | 24100 | 24050 | 158 |
| 454 | 20230904 | 123200 | 11051565850 | 24050 | 24050 | 24100 | 24050 | 416 |
| 455 | 20230904 | 123100 | 11041553850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 456 | 20230904 | 123000 | 11041553850 | 24050 | 24050 | 24050 | 24050 | 131 |
| 457 | 20230904 | 122900 | 11038403300 | 24050 | 24050 | 24050 | 24050 | 37 |
| 458 | 20230904 | 122800 | 11037513450 | 24050 | 24100 | 24100 | 24050 | 41 |
| 459 | 20230904 | 122700 | 11036525750 | 24150 | 24050 | 24150 | 24050 | 307 |
| 460 | 20230904 | 122600 | 11029113100 | 24100 | 24150 | 24150 | 24100 | 151 |
| 461 | 20230904 | 122500 | 11025471300 | 24150 | 24100 | 24150 | 24100 | 194 |
| 462 | 20230904 | 122400 | 11020793250 | 24100 | 24050 | 24100 | 24050 | 51 |
| 463 | 20230904 | 122300 | 11019566650 | 24050 | 24100 | 24100 | 24050 | 844 |
| 464 | 20230904 | 122200 | 10999264100 | 24050 | 24050 | 24050 | 24050 | 35 |
| 465 | 20230904 | 122100 | 10998422350 | 24050 | 24050 | 24050 | 24050 | 71 |
| 466 | 20230904 | 122000 | 10996714800 | 24050 | 24100 | 24100 | 24050 | 1024 |
| 467 | 20230904 | 121900 | 10972054800 | 24100 | 24150 | 24200 | 24100 | 238 |
| 468 | 20230904 | 121800 | 10966314550 | 24150 | 24100 | 24150 | 24050 | 506 |
| 469 | 20230904 | 121700 | 10954117400 | 24100 | 24100 | 24100 | 24100 | 442 |
| 470 | 20230904 | 121600 | 10943465200 | 24100 | 24150 | 24150 | 24100 | 149 |
| 471 | 20230904 | 121500 | 10939874100 | 24150 | 24100 | 24150 | 24100 | 43 |
| 472 | 20230904 | 121400 | 10938836150 | 24150 | 24150 | 24150 | 24100 | 351 |
| 473 | 20230904 | 121300 | 10930359750 | 24100 | 24150 | 24150 | 24100 | 71 |
| 474 | 20230904 | 121200 | 10928646150 | 24150 | 24100 | 24150 | 24100 | 340 |
| 475 | 20230904 | 121100 | 10920443650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 476 | 20230904 | 121000 | 10920443650 | 24150 | 24150 | 24150 | 24150 | 104 |
| 477 | 20230904 | 120900 | 10917932050 | 24150 | 24150 | 24150 | 24150 | 111 |
| 478 | 20230904 | 120800 | 10915251400 | 24150 | 24150 | 24250 | 24100 | 396 |
| 479 | 20230904 | 120700 | 10905696800 | 24200 | 24150 | 24200 | 24150 | 50 |
| 480 | 20230904 | 120600 | 10904487450 | 24150 | 24150 | 24150 | 24150 | 116 |
| 481 | 20230904 | 120500 | 10901686050 | 24150 | 24150 | 24150 | 24150 | 17 |
| 482 | 20230904 | 120400 | 10901275500 | 24150 | 24100 | 24150 | 24100 | 89 |
| 483 | 20230904 | 120300 | 10899129550 | 24150 | 24200 | 24200 | 24150 | 1258 |
| 484 | 20230904 | 120200 | 10868747350 | 24200 | 24200 | 24200 | 24200 | 172 |
| 485 | 20230904 | 120100 | 10864584950 | 24200 | 24150 | 24200 | 24150 | 204 |
| 486 | 20230904 | 120000 | 10859651400 | 24200 | 24200 | 24200 | 24200 | 121 |
| 487 | 20230904 | 115900 | 10856723200 | 24200 | 24200 | 24200 | 24150 | 22 |
| 488 | 20230904 | 115800 | 10856191750 | 24200 | 24200 | 24200 | 24150 | 88 |
| 489 | 20230904 | 115700 | 10854062350 | 24200 | 24250 | 24250 | 24200 | 490 |
| 490 | 20230904 | 115600 | 10842199100 | 24250 | 24200 | 24250 | 24200 | 367 |
| 491 | 20230904 | 115500 | 10833317650 | 24250 | 24250 | 24250 | 24200 | 32 |
| 492 | 20230904 | 115400 | 10832542650 | 24200 | 24200 | 24200 | 24200 | 31 |
| 493 | 20230904 | 115300 | 10831792450 | 24200 | 24200 | 24200 | 24200 | 760 |
| 494 | 20230904 | 115200 | 10813400450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 495 | 20230904 | 115100 | 10813400450 | 24200 | 24200 | 24200 | 24200 | 130 |
| 496 | 20230904 | 115000 | 10810254450 | 24200 | 24150 | 24200 | 24150 | 522 |
| 497 | 20230904 | 114900 | 10797632550 | 24250 | 24250 | 24250 | 24250 | 64 |
| 498 | 20230904 | 114800 | 10796080550 | 24150 | 24250 | 24250 | 24150 | 194 |
| 499 | 20230904 | 114700 | 10791389450 | 24200 | 24200 | 24200 | 24150 | 64 |
| 500 | 20230904 | 114600 | 10789840700 | 24200 | 24300 | 24300 | 24200 | 724 |
| 501 | 20230904 | 114500 | 10772319450 | 24300 | 24350 | 24350 | 24250 | 273 |
| 502 | 20230904 | 114400 | 10765697000 | 24350 | 24150 | 24350 | 24150 | 606 |
| 503 | 20230904 | 114300 | 10751030150 | 24200 | 24150 | 24200 | 24150 | 1037 |
| 504 | 20230904 | 114200 | 10725986300 | 24200 | 24300 | 24300 | 24150 | 1471 |
| 505 | 20230904 | 114100 | 10690346200 | 24400 | 24300 | 24400 | 24300 | 142 |
| 506 | 20230904 | 114000 | 10686893700 | 24300 | 24300 | 24350 | 24300 | 732 |
| 507 | 20230904 | 113900 | 10669081900 | 24300 | 24300 | 24350 | 24300 | 65 |
| 508 | 20230904 | 113800 | 10667500750 | 24350 | 24250 | 24350 | 24250 | 269 |
| 509 | 20230904 | 113700 | 10660964350 | 24300 | 24300 | 24300 | 24300 | 13 |
| 510 | 20230904 | 113600 | 10660648450 | 24250 | 24300 | 24350 | 24250 | 405 |
| 511 | 20230904 | 113500 | 10650807300 | 24300 | 24350 | 24350 | 24300 | 35 |
| 512 | 20230904 | 113400 | 10649956750 | 24300 | 24350 | 24350 | 24300 | 50 |
| 513 | 20230904 | 113300 | 10648740850 | 24350 | 24350 | 24350 | 24300 | 631 |
| 514 | 20230904 | 113200 | 10633381800 | 24350 | 24350 | 24400 | 24350 | 18 |
| 515 | 20230904 | 113100 | 10632942750 | 24350 | 24450 | 24450 | 24350 | 504 |
| 516 | 20230904 | 113000 | 10620628600 | 24450 | 24350 | 24450 | 24300 | 1014 |
| 517 | 20230904 | 112900 | 10595890500 | 24350 | 24350 | 24400 | 24300 | 118 |
| 518 | 20230904 | 112800 | 10593017650 | 24350 | 24350 | 24350 | 24300 | 140 |
| 519 | 20230904 | 112700 | 10589611800 | 24300 | 24300 | 24300 | 24300 | 519 |
| 520 | 20230904 | 112600 | 10577000100 | 24300 | 24350 | 24350 | 24300 | 1509 |
| 521 | 20230904 | 112500 | 10540271350 | 24350 | 24350 | 24350 | 24350 | 128 |
| 522 | 20230904 | 112400 | 10537154550 | 24350 | 24350 | 24400 | 24350 | 78 |
| 523 | 20230904 | 112300 | 10535253350 | 24350 | 24350 | 24400 | 24350 | 222 |
| 524 | 20230904 | 112200 | 10529847350 | 24350 | 24350 | 24400 | 24350 | 75 |
| 525 | 20230904 | 112100 | 10528019150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 526 | 20230904 | 112000 | 10528019150 | 24350 | 24350 | 24400 | 24350 | 424 |
| 527 | 20230904 | 111900 | 10517694000 | 24350 | 24400 | 24400 | 24350 | 1454 |
| 528 | 20230904 | 111800 | 10482241250 | 24400 | 24450 | 24450 | 24400 | 980 |
| 529 | 20230904 | 111700 | 10458287250 | 24450 | 24450 | 24500 | 24450 | 587 |
| 530 | 20230904 | 111600 | 10443925600 | 24450 | 24500 | 24500 | 24450 | 142 |
| 531 | 20230904 | 111500 | 10440446700 | 24500 | 24450 | 24550 | 24450 | 189 |
| 532 | 20230904 | 111400 | 10435806950 | 24450 | 24550 | 24550 | 24450 | 259 |
| 533 | 20230904 | 111300 | 10429470950 | 24550 | 24500 | 24550 | 24500 | 120 |
| 534 | 20230904 | 111200 | 10426527700 | 24450 | 24450 | 24450 | 24450 | 3 |
| 535 | 20230904 | 111100 | 10426454350 | 24450 | 24500 | 24500 | 24450 | 48 |
| 536 | 20230904 | 111000 | 10425278400 | 24550 | 24500 | 24550 | 24500 | 100 |
| 537 | 20230904 | 110900 | 10422825550 | 24450 | 24500 | 24550 | 24450 | 945 |
| 538 | 20230904 | 110800 | 10399714650 | 24500 | 24500 | 24500 | 24500 | 53 |
| 539 | 20230904 | 110700 | 10398416150 | 24500 | 24500 | 24500 | 24500 | 93 |
| 540 | 20230904 | 110600 | 10396137650 | 24500 | 24500 | 24550 | 24500 | 694 |
| 541 | 20230904 | 110500 | 10379128750 | 24450 | 24450 | 24500 | 24450 | 24 |
| 542 | 20230904 | 110400 | 10378541400 | 24500 | 24450 | 24500 | 24400 | 221 |
| 543 | 20230904 | 110300 | 10373137200 | 24500 | 24450 | 24500 | 24450 | 2 |
| 544 | 20230904 | 110200 | 10373088250 | 24400 | 24450 | 24450 | 24400 | 178 |
| 545 | 20230904 | 110100 | 10368745000 | 24450 | 24500 | 24500 | 24450 | 89 |
| 546 | 20230904 | 110000 | 10366568800 | 24500 | 24450 | 24500 | 24450 | 198 |
| 547 | 20230904 | 105900 | 10361727550 | 24450 | 24450 | 24450 | 24400 | 815 |
| 548 | 20230904 | 105800 | 10341810400 | 24450 | 24400 | 24450 | 24400 | 260 |
| 549 | 20230904 | 105700 | 10335464000 | 24400 | 24450 | 24450 | 24400 | 1758 |
| 550 | 20230904 | 105600 | 10292519100 | 24450 | 24450 | 24500 | 24450 | 692 |
| 551 | 20230904 | 105500 | 10275589600 | 24450 | 24450 | 24500 | 24450 | 1121 |
| 552 | 20230904 | 105400 | 10248151100 | 24500 | 24500 | 24500 | 24450 | 3934 |
| 553 | 20230904 | 105300 | 10151775250 | 24500 | 24550 | 24550 | 24500 | 129 |
| 554 | 20230904 | 105200 | 10148614300 | 24550 | 24550 | 24550 | 24500 | 33 |
| 555 | 20230904 | 105100 | 10147804800 | 24500 | 24550 | 24600 | 24500 | 2265 |
| 556 | 20230904 | 105000 | 10092241000 | 24550 | 24700 | 24700 | 24550 | 3450 |
| 557 | 20230904 | 104900 | 10007355400 | 24700 | 24650 | 24700 | 24650 | 424 |
| 558 | 20230904 | 104800 | 9996901050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 559 | 20230904 | 104700 | 9996752850 | 24650 | 24650 | 24700 | 24650 | 152 |
| 560 | 20230904 | 104600 | 9993001000 | 24700 | 24650 | 24700 | 24650 | 162 |
| 561 | 20230904 | 104500 | 9989004700 | 24650 | 24600 | 24650 | 24600 | 537 |
| 562 | 20230904 | 104400 | 9975767750 | 24600 | 24700 | 24700 | 24600 | 667 |
| 563 | 20230904 | 104300 | 9959334700 | 24700 | 24750 | 24750 | 24650 | 333 |
| 564 | 20230904 | 104200 | 9951113950 | 24700 | 24650 | 24700 | 24600 | 988 |
| 565 | 20230904 | 104100 | 9926758300 | 24700 | 24700 | 24750 | 24700 | 221 |
| 566 | 20230904 | 104000 | 9921298050 | 24700 | 24750 | 24750 | 24700 | 28 |
| 567 | 20230904 | 103900 | 9920606400 | 24700 | 24750 | 24750 | 24700 | 183 |
| 568 | 20230904 | 103800 | 9916086250 | 24750 | 24700 | 24750 | 24650 | 349 |
| 569 | 20230904 | 103700 | 9907464800 | 24700 | 24750 | 24750 | 24650 | 842 |
| 570 | 20230904 | 103600 | 9886675400 | 24750 | 24800 | 24800 | 24750 | 1371 |
| 571 | 20230904 | 103500 | 9852727950 | 24800 | 24800 | 24800 | 24750 | 660 |
| 572 | 20230904 | 103400 | 9836360000 | 24800 | 24800 | 24850 | 24800 | 371 |
| 573 | 20230904 | 103300 | 9827158850 | 24750 | 24800 | 24850 | 24750 | 202 |
| 574 | 20230904 | 103200 | 9822158000 | 24800 | 24800 | 24850 | 24750 | 400 |
| 575 | 20230904 | 103100 | 9812240400 | 24850 | 24850 | 24850 | 24750 | 463 |
| 576 | 20230904 | 103000 | 9800755950 | 24850 | 24750 | 24850 | 24650 | 1857 |
| 577 | 20230904 | 102900 | 9754824850 | 24800 | 24800 | 24800 | 24650 | 1174 |
| 578 | 20230904 | 102800 | 9725759400 | 24800 | 24950 | 24950 | 24650 | 7759 |
| 579 | 20230904 | 102700 | 9533789050 | 24950 | 24950 | 24950 | 24900 | 124 |
| 580 | 20230904 | 102600 | 9530695350 | 24950 | 24950 | 25000 | 24900 | 784 |
| 581 | 20230904 | 102500 | 9511156100 | 24950 | 24950 | 25050 | 24900 | 2812 |
| 582 | 20230904 | 102400 | 9441090800 | 25050 | 24900 | 25050 | 24900 | 217 |
| 583 | 20230904 | 102300 | 9435680000 | 24900 | 24900 | 25050 | 24900 | 1677 |
| 584 | 20230904 | 102200 | 9393894650 | 24900 | 24950 | 25050 | 24900 | 1904 |
| 585 | 20230904 | 102100 | 9346426300 | 24900 | 25000 | 25100 | 24900 | 3291 |
| 586 | 20230904 | 102000 | 9264236300 | 25000 | 25200 | 25200 | 25000 | 4449 |
| 587 | 20230904 | 101900 | 9152588650 | 25200 | 25300 | 25300 | 25100 | 4274 |
| 588 | 20230904 | 101800 | 9045054950 | 25300 | 25400 | 25400 | 25300 | 840 |
| 589 | 20230904 | 101700 | 9023765300 | 25400 | 25450 | 25450 | 25400 | 742 |
| 590 | 20230904 | 101600 | 9004903200 | 25450 | 25450 | 25450 | 25400 | 965 |
| 591 | 20230904 | 101500 | 8980381550 | 25450 | 25350 | 25500 | 25300 | 2049 |
| 592 | 20230904 | 101400 | 8928346750 | 25350 | 25350 | 25400 | 25200 | 5008 |
| 593 | 20230904 | 101300 | 8801640200 | 25350 | 25400 | 25450 | 25350 | 675 |
| 594 | 20230904 | 101200 | 8784488200 | 25400 | 25450 | 25500 | 25400 | 978 |
| 595 | 20230904 | 101100 | 8759613150 | 25400 | 25500 | 25500 | 25400 | 673 |
| 596 | 20230904 | 101000 | 8742469700 | 25550 | 25600 | 25600 | 25400 | 3478 |
| 597 | 20230904 | 100900 | 8653695150 | 25600 | 25500 | 25600 | 25450 | 2953 |
| 598 | 20230904 | 100800 | 8578235100 | 25600 | 25450 | 25600 | 25400 | 5259 |
| 599 | 20230904 | 100700 | 8443935100 | 25450 | 25400 | 25500 | 25400 | 2608 |
| 600 | 20230904 | 100600 | 8377637600 | 25400 | 25450 | 25500 | 25400 | 1280 |
| 601 | 20230904 | 100500 | 8345063000 | 25500 | 25400 | 25500 | 25350 | 2654 |
| 602 | 20230904 | 100400 | 8277546250 | 25400 | 25500 | 25500 | 25300 | 2498 |
| 603 | 20230904 | 100300 | 8214062500 | 25500 | 25450 | 25500 | 25350 | 3528 |
| 604 | 20230904 | 100200 | 8124271300 | 25450 | 25200 | 25450 | 25200 | 4525 |
| 605 | 20230904 | 100100 | 8009788400 | 25200 | 25350 | 25350 | 25200 | 953 |
| 606 | 20230904 | 100000 | 7985708150 | 25350 | 25350 | 25400 | 25300 | 434 |
| 607 | 20230904 | 095900 | 7974693800 | 25250 | 25200 | 25350 | 25150 | 1890 |
| 608 | 20230904 | 095800 | 7926981250 | 25150 | 25200 | 25250 | 25100 | 2671 |
| 609 | 20230904 | 095700 | 7859793000 | 25200 | 25150 | 25250 | 25150 | 1434 |
| 610 | 20230904 | 095600 | 7823671300 | 25150 | 25200 | 25250 | 25100 | 3765 |
| 611 | 20230904 | 095500 | 7728836300 | 25200 | 25300 | 25350 | 25200 | 1551 |
| 612 | 20230904 | 095400 | 7689629300 | 25250 | 25300 | 25350 | 25250 | 788 |
| 613 | 20230904 | 095300 | 7669701650 | 25250 | 25400 | 25650 | 25250 | 7906 |
| 614 | 20230904 | 095200 | 7467998450 | 25400 | 25100 | 25450 | 25100 | 5491 |
| 615 | 20230904 | 095100 | 7328702900 | 25150 | 25200 | 25250 | 25050 | 2748 |
| 616 | 20230904 | 095000 | 7259666400 | 25200 | 25200 | 25300 | 25200 | 1651 |
| 617 | 20230904 | 094900 | 7217994950 | 25250 | 25250 | 25300 | 25200 | 697 |
| 618 | 20230904 | 094800 | 7200397150 | 25250 | 25200 | 25300 | 25200 | 1869 |
| 619 | 20230904 | 094700 | 7153195100 | 25250 | 25350 | 25450 | 25200 | 8484 |
| 620 | 20230904 | 094600 | 6937984500 | 25350 | 25250 | 25400 | 25250 | 3608 |
| 621 | 20230904 | 094500 | 6846672400 | 25250 | 25150 | 25250 | 25100 | 3591 |
| 622 | 20230904 | 094400 | 6756187350 | 25150 | 25200 | 25200 | 25100 | 3018 |
| 623 | 20230904 | 094300 | 6680252300 | 25200 | 25150 | 25200 | 25100 | 5476 |
| 624 | 20230904 | 094200 | 6542430900 | 25150 | 25000 | 25150 | 25000 | 1853 |
| 625 | 20230904 | 094100 | 6495915100 | 25000 | 24900 | 25100 | 24800 | 2151 |
| 626 | 20230904 | 094000 | 6442167000 | 24900 | 24750 | 24950 | 24750 | 2505 |
| 627 | 20230904 | 093900 | 6379972700 | 24750 | 24750 | 24800 | 24700 | 909 |
| 628 | 20230904 | 093800 | 6357472700 | 24750 | 24850 | 24850 | 24700 | 3361 |
| 629 | 20230904 | 093700 | 6274253150 | 24850 | 25100 | 25150 | 24850 | 7519 |
| 630 | 20230904 | 093600 | 6086229400 | 25150 | 24900 | 25150 | 24900 | 3709 |
| 631 | 20230904 | 093500 | 5993270450 | 25000 | 25050 | 25050 | 24900 | 3495 |
| 632 | 20230904 | 093400 | 5905925950 | 25050 | 24950 | 25100 | 24950 | 4885 |
| 633 | 20230904 | 093300 | 5783829000 | 25000 | 25000 | 25100 | 24950 | 3562 |
| 634 | 20230904 | 093200 | 5694654900 | 25000 | 24750 | 25050 | 24700 | 6665 |
| 635 | 20230904 | 093100 | 5528207050 | 24800 | 25200 | 25200 | 24550 | 11565 |
| 636 | 20230904 | 093000 | 5241264050 | 25250 | 25000 | 25250 | 25000 | 5151 |
| 637 | 20230904 | 092900 | 5112099750 | 25000 | 25200 | 25350 | 25000 | 13525 |
| 638 | 20230904 | 092800 | 4771534800 | 25150 | 24950 | 25350 | 24900 | 16437 |
| 639 | 20230904 | 092700 | 4358364300 | 24950 | 24450 | 25750 | 24450 | 63808 |
| 640 | 20230904 | 092600 | 2761570300 | 24450 | 24250 | 24450 | 24250 | 4074 |
| 641 | 20230904 | 092500 | 2662252000 | 24300 | 24250 | 24300 | 24250 | 2199 |
| 642 | 20230904 | 092400 | 2608901700 | 24300 | 24250 | 24300 | 24200 | 1811 |
| 643 | 20230904 | 092300 | 2564971400 | 24250 | 24150 | 24250 | 24100 | 1403 |
| 644 | 20230904 | 092200 | 2531062500 | 24100 | 24050 | 24100 | 24050 | 1546 |
| 645 | 20230904 | 092100 | 2493828900 | 24050 | 24050 | 24050 | 24000 | 272 |
| 646 | 20230904 | 092000 | 2487293050 | 24050 | 23950 | 24050 | 23950 | 194 |
| 647 | 20230904 | 091900 | 2482634300 | 23900 | 23900 | 24000 | 23850 | 1810 |
| 648 | 20230904 | 091800 | 2439344750 | 23950 | 24000 | 24050 | 23900 | 3074 |
| 649 | 20230904 | 091700 | 2365702050 | 24050 | 24100 | 24150 | 24050 | 1502 |
| 650 | 20230904 | 091600 | 2329546200 | 24150 | 24150 | 24150 | 24000 | 516 |
| 651 | 20230904 | 091500 | 2317097500 | 24150 | 24100 | 24200 | 24000 | 1647 |
| 652 | 20230904 | 091400 | 2277443100 | 24200 | 24150 | 24250 | 24050 | 1730 |
| 653 | 20230904 | 091300 | 2235699750 | 24300 | 24250 | 24300 | 24100 | 2157 |
| 654 | 20230904 | 091200 | 2183594400 | 24200 | 24300 | 24350 | 24200 | 2361 |
| 655 | 20230904 | 091100 | 2126213550 | 24300 | 24350 | 24400 | 24250 | 4864 |
| 656 | 20230904 | 091000 | 2007792650 | 24350 | 24200 | 24550 | 24150 | 12375 |
| 657 | 20230904 | 090900 | 1706063050 | 24200 | 24000 | 24200 | 23900 | 1129 |
| 658 | 20230904 | 090800 | 1678886650 | 24000 | 24050 | 24100 | 23950 | 1878 |
| 659 | 20230904 | 090700 | 1633812750 | 24050 | 24100 | 24350 | 24050 | 12183 |
| 660 | 20230904 | 090600 | 1339431950 | 24100 | 24050 | 24100 | 23900 | 4718 |
| 661 | 20230904 | 090500 | 1226283150 | 24100 | 24050 | 24150 | 23950 | 7516 |
| 662 | 20230904 | 090400 | 1045851350 | 23900 | 23850 | 23950 | 23850 | 1764 |
| 663 | 20230904 | 090300 | 1003700750 | 23900 | 23750 | 24100 | 23750 | 4530 |
| 664 | 20230904 | 090200 | 895083550 | 23750 | 23850 | 23850 | 23700 | 3802 |
| 665 | 20230904 | 090100 | 804720800 | 23800 | 24300 | 24300 | 23800 | 11982 |
| 666 | 20230904 | 090000 | 516847800 | 24250 | 24450 | 24550 | 24050 | 21198 |