36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 200600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 3 | 20230905 | 200500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230905 | 200400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230905 | 200300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230905 | 200200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230905 | 200100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230905 | 200000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230905 | 195900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230905 | 195800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230905 | 195700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230905 | 195600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230905 | 195500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230905 | 195400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230905 | 195300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230905 | 195200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230905 | 195100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230905 | 195000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230905 | 194900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230905 | 194800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230905 | 194700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230905 | 194600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230905 | 194500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230905 | 194400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230905 | 194300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230905 | 194200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230905 | 194100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230905 | 194000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230905 | 193900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230905 | 193800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230905 | 193700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230905 | 193600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 33 | 20230905 | 193500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230905 | 193400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230905 | 193300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230905 | 193200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230905 | 193100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230905 | 193000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230905 | 192900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230905 | 192800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230905 | 192700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230905 | 192600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230905 | 192500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230905 | 192400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230905 | 192300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230905 | 192200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230905 | 192100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230905 | 192000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230905 | 191900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230905 | 191800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230905 | 191700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230905 | 191600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230905 | 191500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230905 | 191400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230905 | 191300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230905 | 191200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230905 | 191100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230905 | 191000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230905 | 190900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230905 | 190800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230905 | 190700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230905 | 190600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 63 | 20230905 | 190500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230905 | 190400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230905 | 190300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230905 | 190200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230905 | 190100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230905 | 190000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230905 | 185900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230905 | 185800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230905 | 185700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230905 | 185600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230905 | 185500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230905 | 185400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230905 | 185300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230905 | 185200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230905 | 185100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230905 | 185000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230905 | 184900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230905 | 184800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230905 | 184700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230905 | 184600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230905 | 184500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230905 | 184400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230905 | 184300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230905 | 184200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230905 | 184100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230905 | 184000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230905 | 183900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230905 | 183800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230905 | 183700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230905 | 183600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 93 | 20230905 | 183500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230905 | 183400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230905 | 183300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230905 | 183200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230905 | 183100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230905 | 183000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230905 | 182900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230905 | 182800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230905 | 182700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230905 | 182600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230905 | 182500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230905 | 182400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230905 | 182300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230905 | 182200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230905 | 182100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230905 | 182000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230905 | 181900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230905 | 181800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230905 | 181700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230905 | 181600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230905 | 181500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230905 | 181400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230905 | 181300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230905 | 181200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230905 | 181100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230905 | 181000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230905 | 180900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230905 | 180800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230905 | 180700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230905 | 180600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 123 | 20230905 | 180500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230905 | 180400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230905 | 180300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230905 | 180200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230905 | 180100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230905 | 180000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230905 | 175900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230905 | 175800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230905 | 175700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230905 | 175600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230905 | 175500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230905 | 175400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230905 | 175300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230905 | 175200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230905 | 175100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230905 | 175000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230905 | 174900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230905 | 174800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230905 | 174700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230905 | 174600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230905 | 174500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230905 | 174400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230905 | 174300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230905 | 174200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230905 | 174100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230905 | 174000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230905 | 173900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230905 | 173800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230905 | 173700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230905 | 173600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 153 | 20230905 | 173500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230905 | 173400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230905 | 173300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230905 | 173200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230905 | 173100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230905 | 173000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230905 | 172900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230905 | 172800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230905 | 172700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230905 | 172600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230905 | 172500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230905 | 172400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230905 | 172300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230905 | 172200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230905 | 172100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230905 | 172000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230905 | 171900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230905 | 171800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230905 | 171700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230905 | 171600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230905 | 171500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230905 | 171400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230905 | 171300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230905 | 171200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230905 | 171100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230905 | 171000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230905 | 170900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230905 | 170800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230905 | 170700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230905 | 170600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 183 | 20230905 | 170500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230905 | 170400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230905 | 170300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230905 | 170200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230905 | 170100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230905 | 170000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230905 | 165900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230905 | 165800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230905 | 165700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230905 | 165600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230905 | 165500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230905 | 165400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230905 | 165300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230905 | 165200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230905 | 165100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230905 | 165000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230905 | 164900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230905 | 164800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230905 | 164700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230905 | 164600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230905 | 164500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230905 | 164400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230905 | 164300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230905 | 164200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230905 | 164100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230905 | 164000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230905 | 163900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230905 | 163800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230905 | 163700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230905 | 163600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 213 | 20230905 | 163500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230905 | 163400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230905 | 163300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230905 | 163200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230905 | 163100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230905 | 163000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230905 | 162900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230905 | 162800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230905 | 162700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230905 | 162600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230905 | 162500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230905 | 162400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230905 | 162300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230905 | 162200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230905 | 162100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230905 | 162000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230905 | 161900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230905 | 161800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230905 | 161700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230905 | 161600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230905 | 161500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230905 | 161400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230905 | 161300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230905 | 161200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20230905 | 161100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230905 | 161000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230905 | 160900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230905 | 160800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20230905 | 160700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20230905 | 160600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 243 | 20230905 | 160500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20230905 | 160400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20230905 | 160300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20230905 | 160200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20230905 | 160100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20230905 | 160000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20230905 | 155900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20230905 | 155800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20230905 | 155700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20230905 | 155600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20230905 | 155500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20230905 | 155400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20230905 | 155300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20230905 | 155200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20230905 | 155100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20230905 | 155000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20230905 | 154900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20230905 | 154800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20230905 | 154700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20230905 | 154600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20230905 | 154500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20230905 | 154400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20230905 | 154300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20230905 | 154200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20230905 | 154100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20230905 | 154000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20230905 | 153900 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20230905 | 153800 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20230905 | 153700 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20230905 | 153600 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 273 | 20230905 | 153500 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20230905 | 153400 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20230905 | 153300 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20230905 | 153200 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20230905 | 153100 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20230905 | 153000 | 12755982650 | 24000 | 24000 | 24000 | 24000 | 5363 |
| 279 | 20230905 | 152900 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20230905 | 152800 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20230905 | 152700 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20230905 | 152600 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20230905 | 152500 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20230905 | 152400 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20230905 | 152300 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20230905 | 152200 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20230905 | 152100 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20230905 | 152000 | 12627270650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20230905 | 151900 | 12627270650 | 24000 | 23900 | 24000 | 23750 | 4101 |
| 290 | 20230905 | 151800 | 12529375400 | 23900 | 23950 | 24000 | 23850 | 895 |
| 291 | 20230905 | 151700 | 12507978000 | 23950 | 23900 | 24000 | 23900 | 1268 |
| 292 | 20230905 | 151600 | 12477595050 | 23850 | 23850 | 23850 | 23800 | 716 |
| 293 | 20230905 | 151500 | 12460526950 | 23850 | 23900 | 23900 | 23850 | 252 |
| 294 | 20230905 | 151400 | 12454514000 | 23900 | 23850 | 23900 | 23800 | 1579 |
| 295 | 20230905 | 151300 | 12416904650 | 23850 | 23950 | 24000 | 23850 | 3552 |
| 296 | 20230905 | 151200 | 12331957750 | 23950 | 23950 | 24000 | 23950 | 338 |
| 297 | 20230905 | 151100 | 12323857250 | 24050 | 24000 | 24050 | 24000 | 1133 |
| 298 | 20230905 | 151000 | 12296643200 | 24000 | 24000 | 24000 | 23950 | 470 |
| 299 | 20230905 | 150900 | 12285373150 | 24000 | 24000 | 24000 | 23950 | 613 |
| 300 | 20230905 | 150800 | 12270669850 | 24000 | 24050 | 24050 | 23950 | 1998 |
| 301 | 20230905 | 150700 | 12222722850 | 24050 | 24050 | 24050 | 24050 | 1122 |
| 302 | 20230905 | 150600 | 12195738750 | 24050 | 24050 | 24050 | 24000 | 996 |
| 303 | 20230905 | 150500 | 12171799400 | 24050 | 24100 | 24100 | 24000 | 2011 |
| 304 | 20230905 | 150400 | 12123384550 | 24050 | 24000 | 24050 | 24000 | 2000 |
| 305 | 20230905 | 150300 | 12075296050 | 24000 | 24050 | 24050 | 24000 | 1024 |
| 306 | 20230905 | 150200 | 12050690050 | 24050 | 24050 | 24050 | 24050 | 569 |
| 307 | 20230905 | 150100 | 12037005600 | 24050 | 24050 | 24100 | 24050 | 620 |
| 308 | 20230905 | 150000 | 12022089250 | 24050 | 24050 | 24100 | 24050 | 566 |
| 309 | 20230905 | 145900 | 12008464600 | 24100 | 24150 | 24200 | 24050 | 362 |
| 310 | 20230905 | 145800 | 11999733750 | 24150 | 24200 | 24200 | 24150 | 264 |
| 311 | 20230905 | 145700 | 11993356950 | 24150 | 24100 | 24150 | 24050 | 413 |
| 312 | 20230905 | 145600 | 11983407300 | 24100 | 24100 | 24150 | 24100 | 159 |
| 313 | 20230905 | 145500 | 11979575150 | 24150 | 24150 | 24200 | 24100 | 620 |
| 314 | 20230905 | 145400 | 11964600400 | 24100 | 24050 | 24100 | 24050 | 822 |
| 315 | 20230905 | 145300 | 11944791700 | 24100 | 24000 | 24100 | 24000 | 612 |
| 316 | 20230905 | 145200 | 11930075350 | 24050 | 24100 | 24100 | 24050 | 552 |
| 317 | 20230905 | 145100 | 11916787250 | 24050 | 24050 | 24100 | 24050 | 465 |
| 318 | 20230905 | 145000 | 11905603650 | 24150 | 24150 | 24200 | 24050 | 853 |
| 319 | 20230905 | 144900 | 11885014550 | 24150 | 24150 | 24200 | 24150 | 222 |
| 320 | 20230905 | 144800 | 11879652850 | 24050 | 24150 | 24200 | 24050 | 1284 |
| 321 | 20230905 | 144700 | 11848677100 | 24100 | 24250 | 24300 | 24100 | 614 |
| 322 | 20230905 | 144600 | 11833815800 | 24250 | 23950 | 24300 | 23950 | 2520 |
| 323 | 20230905 | 144500 | 11773114250 | 23950 | 23800 | 23950 | 23800 | 909 |
| 324 | 20230905 | 144400 | 11751416400 | 23800 | 23850 | 23850 | 23700 | 2063 |
| 325 | 20230905 | 144300 | 11702359900 | 23900 | 24000 | 24000 | 23850 | 577 |
| 326 | 20230905 | 144200 | 11688587900 | 23900 | 23900 | 23950 | 23900 | 580 |
| 327 | 20230905 | 144100 | 11674700650 | 23900 | 23950 | 24000 | 23900 | 593 |
| 328 | 20230905 | 144000 | 11660513800 | 23950 | 23950 | 24000 | 23950 | 659 |
| 329 | 20230905 | 143900 | 11644706100 | 23950 | 24050 | 24050 | 23950 | 1816 |
| 330 | 20230905 | 143800 | 11601142150 | 24000 | 24100 | 24100 | 24000 | 180 |
| 331 | 20230905 | 143700 | 11596809750 | 24100 | 24100 | 24100 | 24000 | 1167 |
| 332 | 20230905 | 143600 | 11568743550 | 24100 | 24100 | 24100 | 24050 | 697 |
| 333 | 20230905 | 143500 | 11551954700 | 24100 | 24100 | 24150 | 24100 | 324 |
| 334 | 20230905 | 143400 | 11544144950 | 24150 | 24050 | 24150 | 24050 | 821 |
| 335 | 20230905 | 143300 | 11524395900 | 24050 | 24100 | 24200 | 24050 | 408 |
| 336 | 20230905 | 143200 | 11514568200 | 24050 | 24150 | 24200 | 24050 | 927 |
| 337 | 20230905 | 143100 | 11492228000 | 24150 | 24150 | 24150 | 24100 | 561 |
| 338 | 20230905 | 143000 | 11478695500 | 24150 | 24150 | 24200 | 24100 | 738 |
| 339 | 20230905 | 142900 | 11460875350 | 24200 | 24200 | 24350 | 24200 | 1316 |
| 340 | 20230905 | 142800 | 11428987250 | 24200 | 24300 | 24300 | 24200 | 439 |
| 341 | 20230905 | 142700 | 11418340500 | 24300 | 24250 | 24400 | 24200 | 2169 |
| 342 | 20230905 | 142600 | 11365655650 | 24250 | 24200 | 24250 | 24150 | 1024 |
| 343 | 20230905 | 142500 | 11340878800 | 24150 | 24100 | 24200 | 24100 | 516 |
| 344 | 20230905 | 142400 | 11328427050 | 24150 | 24150 | 24200 | 24050 | 600 |
| 345 | 20230905 | 142300 | 11313933750 | 24200 | 24150 | 24350 | 24150 | 1057 |
| 346 | 20230905 | 142200 | 11288299450 | 24200 | 24400 | 24450 | 24000 | 2914 |
| 347 | 20230905 | 142100 | 11217760350 | 24400 | 24200 | 24600 | 24150 | 22061 |
| 348 | 20230905 | 142000 | 10678841900 | 24200 | 23900 | 24200 | 23850 | 3150 |
| 349 | 20230905 | 141900 | 10603117450 | 23900 | 23950 | 24000 | 23900 | 218 |
| 350 | 20230905 | 141800 | 10597890900 | 23900 | 23900 | 24000 | 23900 | 73 |
| 351 | 20230905 | 141700 | 10596146000 | 23850 | 23850 | 24000 | 23800 | 4145 |
| 352 | 20230905 | 141600 | 10497077200 | 23850 | 24000 | 24000 | 23850 | 1402 |
| 353 | 20230905 | 141500 | 10463610100 | 24000 | 24000 | 24000 | 23950 | 159 |
| 354 | 20230905 | 141400 | 10459794250 | 24000 | 23950 | 24000 | 23950 | 171 |
| 355 | 20230905 | 141300 | 10455691550 | 24000 | 24000 | 24000 | 24000 | 457 |
| 356 | 20230905 | 141200 | 10444723550 | 24000 | 24050 | 24050 | 24000 | 521 |
| 357 | 20230905 | 141100 | 10432204650 | 24050 | 24000 | 24050 | 23950 | 478 |
| 358 | 20230905 | 141000 | 10420733050 | 24000 | 24000 | 24050 | 24000 | 614 |
| 359 | 20230905 | 140900 | 10405996000 | 24000 | 24050 | 24050 | 24000 | 626 |
| 360 | 20230905 | 140800 | 10390950650 | 24050 | 23950 | 24100 | 23950 | 819 |
| 361 | 20230905 | 140700 | 10371293050 | 23950 | 23950 | 24000 | 23900 | 601 |
| 362 | 20230905 | 140600 | 10356912050 | 24000 | 24000 | 24050 | 23950 | 1531 |
| 363 | 20230905 | 140500 | 10320169950 | 24000 | 24050 | 24050 | 24000 | 984 |
| 364 | 20230905 | 140400 | 10296538400 | 24050 | 24150 | 24150 | 24000 | 2398 |
| 365 | 20230905 | 140300 | 10238821550 | 24150 | 24150 | 24250 | 24150 | 1449 |
| 366 | 20230905 | 140200 | 10203773300 | 24150 | 24300 | 24300 | 24150 | 1260 |
| 367 | 20230905 | 140100 | 10173257650 | 24300 | 24350 | 24350 | 24250 | 3712 |
| 368 | 20230905 | 140000 | 10082935250 | 24200 | 24150 | 24350 | 24150 | 8348 |
| 369 | 20230905 | 135900 | 9880225200 | 24150 | 24100 | 24200 | 24100 | 2011 |
| 370 | 20230905 | 135800 | 9831700850 | 24100 | 23950 | 24150 | 23950 | 2837 |
| 371 | 20230905 | 135700 | 9763315200 | 23950 | 23750 | 24100 | 23750 | 5259 |
| 372 | 20230905 | 135600 | 9637336100 | 23750 | 23750 | 23800 | 23700 | 913 |
| 373 | 20230905 | 135500 | 9615655500 | 23800 | 23800 | 23850 | 23700 | 2347 |
| 374 | 20230905 | 135400 | 9559922700 | 23850 | 23900 | 23900 | 23850 | 837 |
| 375 | 20230905 | 135300 | 9539946950 | 23900 | 23950 | 23950 | 23900 | 520 |
| 376 | 20230905 | 135200 | 9527513250 | 23950 | 24000 | 24050 | 23900 | 1394 |
| 377 | 20230905 | 135100 | 9494070850 | 24050 | 24050 | 24100 | 24000 | 1289 |
| 378 | 20230905 | 135000 | 9463072900 | 24100 | 24000 | 24100 | 24000 | 1246 |
| 379 | 20230905 | 134900 | 9433110700 | 24000 | 23950 | 24050 | 23900 | 923 |
| 380 | 20230905 | 134800 | 9411004600 | 24000 | 23950 | 24000 | 23950 | 1499 |
| 381 | 20230905 | 134700 | 9375058350 | 23950 | 23950 | 24000 | 23900 | 568 |
| 382 | 20230905 | 134600 | 9361457100 | 23950 | 23900 | 23950 | 23850 | 1705 |
| 383 | 20230905 | 134500 | 9320662000 | 23850 | 24000 | 24000 | 23850 | 581 |
| 384 | 20230905 | 134400 | 9306761400 | 23950 | 24000 | 24000 | 23900 | 1461 |
| 385 | 20230905 | 134300 | 9271769950 | 24000 | 24000 | 24100 | 23950 | 3031 |
| 386 | 20230905 | 134200 | 9198924000 | 24000 | 24250 | 24250 | 23950 | 3285 |
| 387 | 20230905 | 134100 | 9119643300 | 24250 | 24200 | 24350 | 24150 | 6743 |
| 388 | 20230905 | 134000 | 8955826550 | 24200 | 24050 | 24200 | 24050 | 5646 |
| 389 | 20230905 | 133900 | 8819482350 | 24100 | 23850 | 24200 | 23850 | 20873 |
| 390 | 20230905 | 133800 | 8317384150 | 23900 | 23850 | 23950 | 23800 | 2363 |
| 391 | 20230905 | 133700 | 8260985550 | 23850 | 24000 | 24000 | 23850 | 4306 |
| 392 | 20230905 | 133600 | 8157759350 | 24000 | 23950 | 24000 | 23850 | 4326 |
| 393 | 20230905 | 133500 | 8054245400 | 23900 | 23850 | 24000 | 23850 | 4784 |
| 394 | 20230905 | 133400 | 7939677600 | 23950 | 23950 | 24000 | 23800 | 5246 |
| 395 | 20230905 | 133300 | 7814056700 | 23950 | 23600 | 24000 | 23600 | 9249 |
| 396 | 20230905 | 133200 | 7593355750 | 23550 | 23700 | 23750 | 23550 | 1108 |
| 397 | 20230905 | 133100 | 7567149900 | 23800 | 23650 | 23800 | 23550 | 5133 |
| 398 | 20230905 | 133000 | 7445548750 | 23700 | 23600 | 23850 | 23600 | 13754 |
| 399 | 20230905 | 132900 | 7118764100 | 23550 | 23400 | 23600 | 23400 | 1648 |
| 400 | 20230905 | 132800 | 7080031750 | 23400 | 23450 | 23500 | 23400 | 340 |
| 401 | 20230905 | 132700 | 7072064200 | 23450 | 23500 | 23500 | 23450 | 89 |
| 402 | 20230905 | 132600 | 7069976850 | 23450 | 23450 | 23450 | 23350 | 356 |
| 403 | 20230905 | 132500 | 7061630550 | 23500 | 23400 | 23500 | 23400 | 664 |
| 404 | 20230905 | 132400 | 7046071700 | 23400 | 23400 | 23500 | 23400 | 90 |
| 405 | 20230905 | 132300 | 7043964800 | 23400 | 23400 | 23450 | 23400 | 121 |
| 406 | 20230905 | 132200 | 7041132700 | 23400 | 23400 | 23400 | 23400 | 86 |
| 407 | 20230905 | 132100 | 7039120300 | 23400 | 23350 | 23450 | 23350 | 257 |
| 408 | 20230905 | 132000 | 7033105700 | 23350 | 23450 | 23450 | 23350 | 109 |
| 409 | 20230905 | 131900 | 7030555450 | 23450 | 23500 | 23500 | 23450 | 296 |
| 410 | 20230905 | 131800 | 7023613950 | 23500 | 23500 | 23500 | 23450 | 154 |
| 411 | 20230905 | 131700 | 7019996000 | 23500 | 23400 | 23500 | 23400 | 143 |
| 412 | 20230905 | 131600 | 7016640750 | 23500 | 23550 | 23550 | 23400 | 25 |
| 413 | 20230905 | 131500 | 7016054950 | 23400 | 23350 | 23500 | 23350 | 417 |
| 414 | 20230905 | 131400 | 7006283350 | 23350 | 23400 | 23400 | 23350 | 157 |
| 415 | 20230905 | 131300 | 7002614900 | 23350 | 23400 | 23500 | 23300 | 1004 |
| 416 | 20230905 | 131200 | 6979170350 | 23400 | 23450 | 23450 | 23400 | 1238 |
| 417 | 20230905 | 131100 | 6950158250 | 23500 | 23600 | 23600 | 23500 | 1036 |
| 418 | 20230905 | 131000 | 6925789500 | 23600 | 23550 | 23600 | 23550 | 245 |
| 419 | 20230905 | 130900 | 6920009550 | 23600 | 23550 | 23600 | 23550 | 112 |
| 420 | 20230905 | 130800 | 6917368900 | 23550 | 23500 | 23550 | 23500 | 84 |
| 421 | 20230905 | 130700 | 6915390850 | 23500 | 23600 | 23650 | 23450 | 1348 |
| 422 | 20230905 | 130600 | 6883660750 | 23650 | 23650 | 23650 | 23600 | 105 |
| 423 | 20230905 | 130500 | 6881178400 | 23550 | 23600 | 23650 | 23550 | 1231 |
| 424 | 20230905 | 130400 | 6852110100 | 23600 | 23600 | 23650 | 23550 | 617 |
| 425 | 20230905 | 130300 | 6837549050 | 23600 | 23450 | 23600 | 23450 | 1125 |
| 426 | 20230905 | 130200 | 6811081100 | 23450 | 23400 | 23450 | 23400 | 401 |
| 427 | 20230905 | 130100 | 6801680800 | 23400 | 23450 | 23550 | 23400 | 314 |
| 428 | 20230905 | 130000 | 6794306250 | 23550 | 23450 | 23550 | 23400 | 259 |
| 429 | 20230905 | 125900 | 6788224400 | 23400 | 23500 | 23500 | 23400 | 1495 |
| 430 | 20230905 | 125800 | 6753239800 | 23450 | 23450 | 23450 | 23350 | 1220 |
| 431 | 20230905 | 125700 | 6724698150 | 23450 | 23500 | 23550 | 23450 | 1186 |
| 432 | 20230905 | 125600 | 6696878300 | 23500 | 23550 | 23550 | 23500 | 739 |
| 433 | 20230905 | 125500 | 6679511600 | 23500 | 23500 | 23550 | 23500 | 477 |
| 434 | 20230905 | 125400 | 6668301750 | 23500 | 23500 | 23550 | 23500 | 706 |
| 435 | 20230905 | 125300 | 6651707850 | 23550 | 23550 | 23550 | 23500 | 1521 |
| 436 | 20230905 | 125200 | 6615915350 | 23550 | 23550 | 23600 | 23500 | 565 |
| 437 | 20230905 | 125100 | 6602604450 | 23600 | 23600 | 23600 | 23550 | 483 |
| 438 | 20230905 | 125000 | 6591216850 | 23600 | 23500 | 23650 | 23500 | 836 |
| 439 | 20230905 | 124900 | 6571530100 | 23500 | 23500 | 23500 | 23450 | 210 |
| 440 | 20230905 | 124800 | 6566601450 | 23500 | 23550 | 23600 | 23500 | 2336 |
| 441 | 20230905 | 124700 | 6511581750 | 23550 | 23600 | 23600 | 23550 | 495 |
| 442 | 20230905 | 124600 | 6499900650 | 23600 | 23650 | 23650 | 23550 | 1506 |
| 443 | 20230905 | 124500 | 6464361500 | 23600 | 23750 | 23800 | 23600 | 2248 |
| 444 | 20230905 | 124400 | 6411102150 | 23750 | 23600 | 23800 | 23600 | 7074 |
| 445 | 20230905 | 124300 | 6243333850 | 23600 | 23550 | 23650 | 23500 | 8051 |
| 446 | 20230905 | 124200 | 6053475600 | 23550 | 23400 | 23550 | 23400 | 5698 |
| 447 | 20230905 | 124100 | 5919577950 | 23400 | 23300 | 23400 | 23300 | 1924 |
| 448 | 20230905 | 124000 | 5874676350 | 23300 | 23250 | 23300 | 23200 | 1282 |
| 449 | 20230905 | 123900 | 5844896450 | 23250 | 23300 | 23300 | 23250 | 381 |
| 450 | 20230905 | 123800 | 5836035100 | 23350 | 23350 | 23350 | 23250 | 1251 |
| 451 | 20230905 | 123700 | 5806870850 | 23350 | 23450 | 23450 | 23350 | 1670 |
| 452 | 20230905 | 123600 | 5767793150 | 23450 | 23500 | 23500 | 23450 | 2012 |
| 453 | 20230905 | 123500 | 5720584800 | 23500 | 23500 | 23550 | 23450 | 3534 |
| 454 | 20230905 | 123400 | 5637534600 | 23450 | 23450 | 23500 | 23450 | 2068 |
| 455 | 20230905 | 123300 | 5589013300 | 23450 | 23400 | 23500 | 23400 | 3538 |
| 456 | 20230905 | 123200 | 5506076850 | 23400 | 23450 | 23450 | 23400 | 1809 |
| 457 | 20230905 | 123100 | 5463729150 | 23400 | 23350 | 23450 | 23350 | 3017 |
| 458 | 20230905 | 123000 | 5393144350 | 23350 | 23350 | 23400 | 23350 | 196 |
| 459 | 20230905 | 122900 | 5388565300 | 23400 | 23250 | 23400 | 23250 | 10807 |
| 460 | 20230905 | 122800 | 5136430200 | 23300 | 23200 | 23300 | 23200 | 1650 |
| 461 | 20230905 | 122700 | 5098089600 | 23200 | 23100 | 23200 | 23100 | 4057 |
| 462 | 20230905 | 122600 | 5004020800 | 23100 | 23050 | 23100 | 23050 | 706 |
| 463 | 20230905 | 122500 | 4987747150 | 23050 | 23100 | 23100 | 23050 | 111 |
| 464 | 20230905 | 122400 | 4985188100 | 23100 | 23150 | 23150 | 23100 | 137 |
| 465 | 20230905 | 122300 | 4982023350 | 23150 | 23100 | 23150 | 23100 | 372 |
| 466 | 20230905 | 122200 | 4973427750 | 23100 | 23150 | 23150 | 23100 | 147 |
| 467 | 20230905 | 122100 | 4970030900 | 23150 | 23150 | 23150 | 23150 | 3 |
| 468 | 20230905 | 122000 | 4969961450 | 23150 | 23100 | 23150 | 23100 | 70 |
| 469 | 20230905 | 121900 | 4968341000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 470 | 20230905 | 121800 | 4968341000 | 23150 | 23150 | 23150 | 23100 | 699 |
| 471 | 20230905 | 121700 | 4952188950 | 23150 | 23150 | 23150 | 23150 | 194 |
| 472 | 20230905 | 121600 | 4947697850 | 23150 | 23100 | 23150 | 23100 | 646 |
| 473 | 20230905 | 121500 | 4932750950 | 23100 | 23100 | 23150 | 23100 | 14 |
| 474 | 20230905 | 121400 | 4932427150 | 23150 | 23200 | 23200 | 23150 | 448 |
| 475 | 20230905 | 121300 | 4922038300 | 23200 | 23150 | 23200 | 23150 | 305 |
| 476 | 20230905 | 121200 | 4914976800 | 23150 | 23150 | 23150 | 23150 | 627 |
| 477 | 20230905 | 121100 | 4900461750 | 23150 | 23150 | 23150 | 23150 | 77 |
| 478 | 20230905 | 121000 | 4898679200 | 23150 | 23150 | 23150 | 23100 | 339 |
| 479 | 20230905 | 120900 | 4890833550 | 23100 | 23100 | 23150 | 23100 | 905 |
| 480 | 20230905 | 120800 | 4869885900 | 23100 | 23050 | 23100 | 23000 | 1997 |
| 481 | 20230905 | 120700 | 4823805450 | 23050 | 23000 | 23050 | 23000 | 90 |
| 482 | 20230905 | 120600 | 4821734800 | 22950 | 23000 | 23000 | 22950 | 18 |
| 483 | 20230905 | 120500 | 4821321650 | 23000 | 23000 | 23000 | 23000 | 218 |
| 484 | 20230905 | 120400 | 4816307650 | 23000 | 22950 | 23000 | 22950 | 164 |
| 485 | 20230905 | 120300 | 4812536050 | 22950 | 22950 | 22950 | 22950 | 70 |
| 486 | 20230905 | 120200 | 4810929550 | 23000 | 23000 | 23000 | 22950 | 560 |
| 487 | 20230905 | 120100 | 4798052050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 488 | 20230905 | 120000 | 4798029050 | 23000 | 23000 | 23000 | 22950 | 61 |
| 489 | 20230905 | 115900 | 4796626550 | 23000 | 23050 | 23050 | 23000 | 230 |
| 490 | 20230905 | 115800 | 4791336050 | 23000 | 23000 | 23000 | 22950 | 272 |
| 491 | 20230905 | 115700 | 4785086800 | 23050 | 23050 | 23050 | 23050 | 81 |
| 492 | 20230905 | 115600 | 4783219750 | 23000 | 23000 | 23000 | 23000 | 414 |
| 493 | 20230905 | 115500 | 4773697750 | 23000 | 23000 | 23000 | 22950 | 262 |
| 494 | 20230905 | 115400 | 4767671800 | 23000 | 23050 | 23050 | 23000 | 33 |
| 495 | 20230905 | 115300 | 4766912250 | 23050 | 23050 | 23050 | 22950 | 1512 |
| 496 | 20230905 | 115200 | 4732134400 | 23050 | 23050 | 23050 | 23050 | 370 |
| 497 | 20230905 | 115100 | 4723605900 | 23050 | 23100 | 23100 | 23050 | 35 |
| 498 | 20230905 | 115000 | 4722798800 | 23050 | 23100 | 23100 | 23050 | 13 |
| 499 | 20230905 | 114900 | 4722498700 | 23100 | 23100 | 23100 | 23050 | 85 |
| 500 | 20230905 | 114800 | 4720536100 | 23050 | 23050 | 23050 | 23050 | 520 |
| 501 | 20230905 | 114700 | 4708550100 | 23050 | 23050 | 23050 | 23000 | 149 |
| 502 | 20230905 | 114600 | 4705115700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 503 | 20230905 | 114500 | 4705092650 | 23050 | 23050 | 23050 | 23000 | 1038 |
| 504 | 20230905 | 114400 | 4681167200 | 23050 | 23050 | 23050 | 23050 | 824 |
| 505 | 20230905 | 114300 | 4662174000 | 23100 | 23050 | 23100 | 23050 | 10 |
| 506 | 20230905 | 114200 | 4661943050 | 23050 | 23050 | 23050 | 23050 | 19 |
| 507 | 20230905 | 114100 | 4661505100 | 23050 | 23050 | 23050 | 23050 | 279 |
| 508 | 20230905 | 114000 | 4655074150 | 23000 | 23100 | 23100 | 23000 | 1342 |
| 509 | 20230905 | 113900 | 4624154250 | 23100 | 23100 | 23100 | 23050 | 93 |
| 510 | 20230905 | 113800 | 4622006150 | 23100 | 23100 | 23100 | 23100 | 32 |
| 511 | 20230905 | 113700 | 4621266950 | 23100 | 23100 | 23100 | 23100 | 520 |
| 512 | 20230905 | 113600 | 4609254950 | 23100 | 23100 | 23100 | 23100 | 328 |
| 513 | 20230905 | 113500 | 4601678150 | 23150 | 23200 | 23200 | 23100 | 2357 |
| 514 | 20230905 | 113400 | 4547058300 | 23250 | 23250 | 23300 | 23200 | 1250 |
| 515 | 20230905 | 113300 | 4518001700 | 23250 | 23200 | 23250 | 23200 | 2943 |
| 516 | 20230905 | 113200 | 4449610900 | 23200 | 23050 | 23200 | 23050 | 4598 |
| 517 | 20230905 | 113100 | 4343198200 | 23050 | 23000 | 23050 | 23000 | 92 |
| 518 | 20230905 | 113000 | 4341080650 | 23000 | 22950 | 23050 | 22950 | 383 |
| 519 | 20230905 | 112900 | 4332271900 | 22950 | 22950 | 23050 | 22950 | 831 |
| 520 | 20230905 | 112800 | 4313164050 | 22950 | 23000 | 23000 | 22950 | 3 |
| 521 | 20230905 | 112700 | 4313095150 | 22950 | 22950 | 23000 | 22950 | 98 |
| 522 | 20230905 | 112600 | 4310845550 | 23000 | 23000 | 23000 | 22950 | 233 |
| 523 | 20230905 | 112500 | 4305488150 | 22950 | 23000 | 23000 | 22950 | 57 |
| 524 | 20230905 | 112400 | 4304179650 | 23000 | 23000 | 23000 | 23000 | 183 |
| 525 | 20230905 | 112300 | 4299970650 | 23050 | 23050 | 23050 | 23000 | 92 |
| 526 | 20230905 | 112200 | 4297850950 | 23000 | 23000 | 23000 | 23000 | 450 |
| 527 | 20230905 | 112100 | 4287500950 | 23050 | 23000 | 23050 | 23000 | 7 |
| 528 | 20230905 | 112000 | 4287339650 | 23000 | 23000 | 23000 | 23000 | 11 |
| 529 | 20230905 | 111900 | 4287086650 | 23050 | 23000 | 23050 | 23000 | 1146 |
| 530 | 20230905 | 111800 | 4260672000 | 23050 | 23000 | 23050 | 23000 | 540 |
| 531 | 20230905 | 111700 | 4248249500 | 23000 | 23000 | 23000 | 23000 | 19 |
| 532 | 20230905 | 111600 | 4247812500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 533 | 20230905 | 111500 | 4247812500 | 23000 | 22950 | 23000 | 22950 | 84 |
| 534 | 20230905 | 111400 | 4245884350 | 22900 | 22950 | 22950 | 22900 | 138 |
| 535 | 20230905 | 111300 | 4242717300 | 22950 | 22900 | 22950 | 22900 | 78 |
| 536 | 20230905 | 111200 | 4240930100 | 22900 | 22950 | 22950 | 22900 | 434 |
| 537 | 20230905 | 111100 | 4230981600 | 22950 | 22950 | 23000 | 22900 | 496 |
| 538 | 20230905 | 111000 | 4219608400 | 22950 | 23050 | 23050 | 22950 | 1457 |
| 539 | 20230905 | 110900 | 4186087350 | 23050 | 23000 | 23050 | 23000 | 1353 |
| 540 | 20230905 | 110800 | 4154968050 | 23050 | 23000 | 23050 | 23000 | 479 |
| 541 | 20230905 | 110700 | 4143942750 | 23050 | 23000 | 23050 | 23000 | 434 |
| 542 | 20230905 | 110600 | 4133952950 | 23000 | 23050 | 23050 | 23000 | 199 |
| 543 | 20230905 | 110500 | 4129367950 | 23050 | 23050 | 23050 | 23000 | 98 |
| 544 | 20230905 | 110400 | 4127110100 | 23050 | 23050 | 23050 | 22950 | 941 |
| 545 | 20230905 | 110300 | 4105438350 | 23050 | 23050 | 23050 | 23000 | 746 |
| 546 | 20230905 | 110200 | 4088243150 | 23050 | 23000 | 23100 | 23000 | 1461 |
| 547 | 20230905 | 110100 | 4054530200 | 23000 | 22950 | 23000 | 22950 | 1185 |
| 548 | 20230905 | 110000 | 4027281550 | 22950 | 22950 | 22950 | 22900 | 474 |
| 549 | 20230905 | 105900 | 4016405750 | 22950 | 22850 | 22950 | 22850 | 518 |
| 550 | 20230905 | 105800 | 4004543350 | 22850 | 22800 | 22850 | 22800 | 267 |
| 551 | 20230905 | 105700 | 3998442450 | 22800 | 22750 | 22800 | 22750 | 616 |
| 552 | 20230905 | 105600 | 3984397750 | 22750 | 22750 | 22750 | 22700 | 226 |
| 553 | 20230905 | 105500 | 3979256300 | 22750 | 22800 | 22800 | 22750 | 223 |
| 554 | 20230905 | 105400 | 3974180600 | 22800 | 22800 | 22800 | 22700 | 202 |
| 555 | 20230905 | 105300 | 3969575300 | 22800 | 22750 | 22800 | 22700 | 323 |
| 556 | 20230905 | 105200 | 3962219550 | 22750 | 22750 | 22800 | 22700 | 118 |
| 557 | 20230905 | 105100 | 3959537200 | 22750 | 22750 | 22800 | 22700 | 67 |
| 558 | 20230905 | 105000 | 3958014850 | 22750 | 22800 | 22800 | 22750 | 253 |
| 559 | 20230905 | 104900 | 3952249050 | 22800 | 22800 | 22800 | 22700 | 230 |
| 560 | 20230905 | 104800 | 3947010550 | 22800 | 22800 | 22850 | 22800 | 898 |
| 561 | 20230905 | 104700 | 3926530550 | 22750 | 22750 | 22750 | 22750 | 651 |
| 562 | 20230905 | 104600 | 3911720300 | 22700 | 22700 | 22700 | 22700 | 345 |
| 563 | 20230905 | 104500 | 3903888800 | 22650 | 22650 | 22650 | 22650 | 3 |
| 564 | 20230905 | 104400 | 3903820850 | 22700 | 22700 | 22700 | 22700 | 202 |
| 565 | 20230905 | 104300 | 3899235450 | 22650 | 22650 | 22650 | 22650 | 94 |
| 566 | 20230905 | 104200 | 3897106350 | 22650 | 22650 | 22700 | 22650 | 89 |
| 567 | 20230905 | 104100 | 3895090200 | 22650 | 22650 | 22650 | 22650 | 177 |
| 568 | 20230905 | 104000 | 3891081150 | 22600 | 22650 | 22650 | 22600 | 64 |
| 569 | 20230905 | 103900 | 3889631600 | 22650 | 22700 | 22700 | 22650 | 587 |
| 570 | 20230905 | 103800 | 3876333050 | 22650 | 22650 | 22700 | 22650 | 147 |
| 571 | 20230905 | 103700 | 3873003100 | 22650 | 22650 | 22650 | 22650 | 101 |
| 572 | 20230905 | 103600 | 3870715450 | 22650 | 22650 | 22650 | 22650 | 184 |
| 573 | 20230905 | 103500 | 3866547850 | 22600 | 22650 | 22650 | 22600 | 80 |
| 574 | 20230905 | 103400 | 3864738850 | 22650 | 22650 | 22700 | 22650 | 12 |
| 575 | 20230905 | 103300 | 3864466750 | 22650 | 22650 | 22650 | 22650 | 134 |
| 576 | 20230905 | 103200 | 3861431650 | 22650 | 22650 | 22700 | 22650 | 658 |
| 577 | 20230905 | 103100 | 3846505950 | 22600 | 22600 | 22600 | 22600 | 123 |
| 578 | 20230905 | 103000 | 3843726150 | 22650 | 22550 | 22650 | 22550 | 56 |
| 579 | 20230905 | 102900 | 3842458950 | 22600 | 22600 | 22600 | 22600 | 34 |
| 580 | 20230905 | 102800 | 3841690550 | 22650 | 22550 | 22650 | 22500 | 530 |
| 581 | 20230905 | 102700 | 3829737550 | 22550 | 22550 | 22550 | 22550 | 8 |
| 582 | 20230905 | 102600 | 3829557150 | 22550 | 22550 | 22550 | 22550 | 30 |
| 583 | 20230905 | 102500 | 3828880650 | 22550 | 22550 | 22650 | 22550 | 62 |
| 584 | 20230905 | 102400 | 3827482450 | 22650 | 22600 | 22650 | 22600 | 1189 |
| 585 | 20230905 | 102300 | 3800598650 | 22600 | 22600 | 22600 | 22500 | 254 |
| 586 | 20230905 | 102200 | 3794859250 | 22600 | 22550 | 22600 | 22550 | 117 |
| 587 | 20230905 | 102100 | 3792215300 | 22500 | 22450 | 22500 | 22450 | 444 |
| 588 | 20230905 | 102000 | 3782228300 | 22450 | 22500 | 22500 | 22450 | 211 |
| 589 | 20230905 | 101900 | 3777484300 | 22450 | 22450 | 22450 | 22450 | 148 |
| 590 | 20230905 | 101800 | 3774161700 | 22450 | 22500 | 22500 | 22450 | 411 |
| 591 | 20230905 | 101700 | 3764916700 | 22500 | 22500 | 22500 | 22500 | 1119 |
| 592 | 20230905 | 101600 | 3739739200 | 22500 | 22500 | 22500 | 22450 | 312 |
| 593 | 20230905 | 101500 | 3732724200 | 22500 | 22500 | 22500 | 22500 | 136 |
| 594 | 20230905 | 101400 | 3729664200 | 22500 | 22600 | 22600 | 22500 | 881 |
| 595 | 20230905 | 101300 | 3709804750 | 22600 | 22550 | 22600 | 22550 | 427 |
| 596 | 20230905 | 101200 | 3700164050 | 22550 | 22600 | 22600 | 22550 | 224 |
| 597 | 20230905 | 101100 | 3695105800 | 22600 | 22600 | 22600 | 22600 | 5 |
| 598 | 20230905 | 101000 | 3694992800 | 22600 | 22550 | 22600 | 22550 | 1001 |
| 599 | 20230905 | 100900 | 3672395250 | 22550 | 22550 | 22600 | 22550 | 822 |
| 600 | 20230905 | 100800 | 3653858650 | 22550 | 22550 | 22600 | 22550 | 378 |
| 601 | 20230905 | 100700 | 3645334650 | 22550 | 22550 | 22600 | 22550 | 292 |
| 602 | 20230905 | 100600 | 3638746200 | 22550 | 22500 | 22550 | 22500 | 714 |
| 603 | 20230905 | 100500 | 3622660000 | 22500 | 22450 | 22500 | 22450 | 1441 |
| 604 | 20230905 | 100400 | 3590281300 | 22400 | 22400 | 22500 | 22400 | 959 |
| 605 | 20230905 | 100300 | 3568747400 | 22400 | 22350 | 22400 | 22350 | 757 |
| 606 | 20230905 | 100200 | 3551796300 | 22350 | 22400 | 22450 | 22350 | 3103 |
| 607 | 20230905 | 100100 | 3482353550 | 22400 | 22500 | 22550 | 22400 | 2472 |
| 608 | 20230905 | 100000 | 3426856350 | 22500 | 22500 | 22550 | 22450 | 730 |
| 609 | 20230905 | 095900 | 3410431400 | 22500 | 22550 | 22550 | 22500 | 2218 |
| 610 | 20230905 | 095800 | 3360493600 | 22550 | 22500 | 22550 | 22500 | 1821 |
| 611 | 20230905 | 095700 | 3319519850 | 22500 | 22550 | 22550 | 22500 | 1140 |
| 612 | 20230905 | 095600 | 3293867350 | 22550 | 22700 | 22700 | 22550 | 4491 |
| 613 | 20230905 | 095500 | 3192255650 | 22700 | 22650 | 22700 | 22600 | 1388 |
| 614 | 20230905 | 095400 | 3160835050 | 22650 | 22750 | 22750 | 22650 | 1901 |
| 615 | 20230905 | 095300 | 3117735950 | 22750 | 22750 | 22750 | 22750 | 205 |
| 616 | 20230905 | 095200 | 3113072200 | 22750 | 22750 | 22750 | 22700 | 963 |
| 617 | 20230905 | 095100 | 3091178400 | 22750 | 22800 | 22800 | 22750 | 3390 |
| 618 | 20230905 | 095000 | 3013935650 | 22800 | 22850 | 22850 | 22800 | 77 |
| 619 | 20230905 | 094900 | 3012176700 | 22850 | 22850 | 22850 | 22850 | 502 |
| 620 | 20230905 | 094800 | 3000706000 | 22850 | 22850 | 22850 | 22850 | 145 |
| 621 | 20230905 | 094700 | 2997392750 | 22850 | 22850 | 22850 | 22850 | 145 |
| 622 | 20230905 | 094600 | 2994079500 | 22900 | 22850 | 22900 | 22850 | 142 |
| 623 | 20230905 | 094500 | 2990834500 | 22850 | 22900 | 22900 | 22850 | 140 |
| 624 | 20230905 | 094400 | 2987631400 | 22900 | 22850 | 22900 | 22850 | 489 |
| 625 | 20230905 | 094300 | 2976455250 | 22850 | 22800 | 22850 | 22800 | 37 |
| 626 | 20230905 | 094200 | 2975610600 | 22850 | 22900 | 22900 | 22850 | 887 |
| 627 | 20230905 | 094100 | 2955342400 | 22900 | 22900 | 22950 | 22850 | 524 |
| 628 | 20230905 | 094000 | 2943340350 | 22900 | 22950 | 23000 | 22900 | 513 |
| 629 | 20230905 | 093900 | 2931553800 | 22950 | 22900 | 22950 | 22850 | 985 |
| 630 | 20230905 | 093800 | 2908993950 | 22900 | 22950 | 22950 | 22850 | 386 |
| 631 | 20230905 | 093700 | 2900153200 | 22950 | 22950 | 22950 | 22900 | 1438 |
| 632 | 20230905 | 093600 | 2867208700 | 22900 | 22950 | 23000 | 22900 | 1087 |
| 633 | 20230905 | 093500 | 2842256050 | 23000 | 23000 | 23050 | 23000 | 844 |
| 634 | 20230905 | 093400 | 2822836550 | 23000 | 23050 | 23100 | 23000 | 652 |
| 635 | 20230905 | 093300 | 2807817850 | 23000 | 23100 | 23150 | 23000 | 1251 |
| 636 | 20230905 | 093200 | 2778979900 | 23100 | 23200 | 23200 | 23100 | 1273 |
| 637 | 20230905 | 093100 | 2749464200 | 23200 | 23200 | 23200 | 23200 | 1351 |
| 638 | 20230905 | 093000 | 2718121000 | 23100 | 23200 | 23250 | 23100 | 2481 |
| 639 | 20230905 | 092900 | 2660619350 | 23200 | 23050 | 23200 | 23050 | 1963 |
| 640 | 20230905 | 092800 | 2615249100 | 23000 | 22950 | 23050 | 22950 | 845 |
| 641 | 20230905 | 092700 | 2595804350 | 23000 | 23050 | 23050 | 23000 | 1271 |
| 642 | 20230905 | 092600 | 2566553700 | 23050 | 22950 | 23050 | 22950 | 938 |
| 643 | 20230905 | 092500 | 2544983300 | 22950 | 23000 | 23000 | 22950 | 2289 |
| 644 | 20230905 | 092400 | 2492371500 | 23000 | 23100 | 23150 | 23000 | 3282 |
| 645 | 20230905 | 092300 | 2416647300 | 23100 | 23050 | 23150 | 23000 | 2002 |
| 646 | 20230905 | 092200 | 2370408050 | 23050 | 23000 | 23050 | 23000 | 1321 |
| 647 | 20230905 | 092100 | 2340004000 | 23000 | 22950 | 23000 | 22950 | 1910 |
| 648 | 20230905 | 092000 | 2296086850 | 22950 | 22900 | 23000 | 22850 | 1694 |
| 649 | 20230905 | 091900 | 2257229150 | 22900 | 22850 | 22950 | 22850 | 706 |
| 650 | 20230905 | 091800 | 2241065050 | 22800 | 22650 | 22800 | 22650 | 2405 |
| 651 | 20230905 | 091700 | 2186392900 | 22650 | 22800 | 22800 | 22650 | 4129 |
| 652 | 20230905 | 091600 | 2092540300 | 22800 | 22800 | 22800 | 22750 | 615 |
| 653 | 20230905 | 091500 | 2078527450 | 22800 | 22900 | 22900 | 22800 | 2834 |
| 654 | 20230905 | 091400 | 2013850100 | 22900 | 22950 | 23000 | 22850 | 995 |
| 655 | 20230905 | 091300 | 1991056300 | 22900 | 22850 | 22900 | 22800 | 1826 |
| 656 | 20230905 | 091200 | 1949301600 | 22900 | 22850 | 22900 | 22800 | 1685 |
| 657 | 20230905 | 091100 | 1910837950 | 22850 | 22850 | 22900 | 22800 | 2640 |
| 658 | 20230905 | 091000 | 1850539500 | 22850 | 22900 | 22900 | 22800 | 3485 |
| 659 | 20230905 | 090900 | 1770847800 | 22900 | 23000 | 23000 | 22900 | 1615 |
| 660 | 20230905 | 090800 | 1733784750 | 23000 | 22950 | 23100 | 22950 | 2985 |
| 661 | 20230905 | 090700 | 1665108250 | 22950 | 23250 | 23250 | 22900 | 4230 |
| 662 | 20230905 | 090600 | 1567214550 | 23250 | 23150 | 23300 | 23100 | 2676 |
| 663 | 20230905 | 090500 | 1505132600 | 23150 | 23050 | 23150 | 22900 | 8604 |
| 664 | 20230905 | 090400 | 1307517750 | 23050 | 23150 | 23200 | 23050 | 5184 |
| 665 | 20230905 | 090300 | 1187720150 | 23200 | 23350 | 23400 | 23200 | 6901 |
| 666 | 20230905 | 090200 | 1027148450 | 23350 | 23300 | 23450 | 23200 | 10850 |
| 667 | 20230905 | 090100 | 774247850 | 23250 | 23200 | 23450 | 23100 | 7645 |
| 668 | 20230905 | 090000 | 596295100 | 23250 | 22800 | 23550 | 22800 | 25569 |