36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 202100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 3 | 20230904 | 202000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230904 | 201900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230904 | 201800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230904 | 201700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230904 | 201600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230904 | 201500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230904 | 201400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230904 | 201300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230904 | 201200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230904 | 201100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230904 | 201000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230904 | 200900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230904 | 200800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230904 | 200700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230904 | 200600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230904 | 200500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230904 | 200400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230904 | 200300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230904 | 200200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230904 | 200100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230904 | 200000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230904 | 195900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230904 | 195800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230904 | 195700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230904 | 195600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230904 | 195500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230904 | 195400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230904 | 195300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230904 | 195200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230904 | 195100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 33 | 20230904 | 195000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230904 | 194900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230904 | 194800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230904 | 194700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230904 | 194600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230904 | 194500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230904 | 194400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230904 | 194300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230904 | 194200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230904 | 194100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230904 | 194000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230904 | 193900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230904 | 193800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230904 | 193700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230904 | 193600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230904 | 193500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230904 | 193400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230904 | 193300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230904 | 193200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230904 | 193100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230904 | 193000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230904 | 192900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230904 | 192800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230904 | 192700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230904 | 192600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230904 | 192500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230904 | 192400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230904 | 192300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230904 | 192200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230904 | 192100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 63 | 20230904 | 192000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230904 | 191900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230904 | 191800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230904 | 191700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230904 | 191600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230904 | 191500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230904 | 191400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230904 | 191300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230904 | 191200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230904 | 191100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230904 | 191000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230904 | 190900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230904 | 190800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230904 | 190700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230904 | 190600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230904 | 190500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230904 | 190400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230904 | 190300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230904 | 190200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230904 | 190100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230904 | 190000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230904 | 185900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230904 | 185800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230904 | 185700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230904 | 185600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230904 | 185500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230904 | 185400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230904 | 185300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230904 | 185200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230904 | 185100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 93 | 20230904 | 185000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230904 | 184900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230904 | 184800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230904 | 184700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230904 | 184600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230904 | 184500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230904 | 184400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230904 | 184300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230904 | 184200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230904 | 184100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230904 | 184000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230904 | 183900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230904 | 183800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230904 | 183700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230904 | 183600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230904 | 183500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230904 | 183400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230904 | 183300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230904 | 183200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230904 | 183100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230904 | 183000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230904 | 182900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230904 | 182800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230904 | 182700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230904 | 182600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230904 | 182500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230904 | 182400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230904 | 182300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230904 | 182200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230904 | 182100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 123 | 20230904 | 182000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230904 | 181900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230904 | 181800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230904 | 181700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230904 | 181600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230904 | 181500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230904 | 181400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230904 | 181300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230904 | 181200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230904 | 181100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230904 | 181000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230904 | 180900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230904 | 180800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230904 | 180700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230904 | 180600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230904 | 180500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230904 | 180400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230904 | 180300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230904 | 180200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230904 | 180100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230904 | 180000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230904 | 175900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230904 | 175800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230904 | 175700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230904 | 175600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230904 | 175500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230904 | 175400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230904 | 175300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230904 | 175200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230904 | 175100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 153 | 20230904 | 175000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230904 | 174900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230904 | 174800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230904 | 174700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230904 | 174600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230904 | 174500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230904 | 174400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230904 | 174300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230904 | 174200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230904 | 174100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230904 | 174000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230904 | 173900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230904 | 173800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230904 | 173700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230904 | 173600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230904 | 173500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230904 | 173400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230904 | 173300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230904 | 173200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230904 | 173100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230904 | 173000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230904 | 172900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230904 | 172800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230904 | 172700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230904 | 172600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230904 | 172500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230904 | 172400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230904 | 172300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230904 | 172200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230904 | 172100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 183 | 20230904 | 172000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230904 | 171900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230904 | 171800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230904 | 171700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230904 | 171600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230904 | 171500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230904 | 171400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230904 | 171300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230904 | 171200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230904 | 171100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230904 | 171000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230904 | 170900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230904 | 170800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230904 | 170700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230904 | 170600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230904 | 170500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230904 | 170400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230904 | 170300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230904 | 170200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230904 | 170100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230904 | 170000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230904 | 165900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230904 | 165800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230904 | 165700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230904 | 165600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230904 | 165500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230904 | 165400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230904 | 165300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230904 | 165200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230904 | 165100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 213 | 20230904 | 165000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230904 | 164900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20230904 | 164800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20230904 | 164700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20230904 | 164600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20230904 | 164500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20230904 | 164400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20230904 | 164300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20230904 | 164200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20230904 | 164100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20230904 | 164000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20230904 | 163900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20230904 | 163800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20230904 | 163700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20230904 | 163600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20230904 | 163500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20230904 | 163400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20230904 | 163300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20230904 | 163200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20230904 | 163100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20230904 | 163000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20230904 | 162900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20230904 | 162800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20230904 | 162700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20230904 | 162600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20230904 | 162500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20230904 | 162400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20230904 | 162300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20230904 | 162200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20230904 | 162100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 243 | 20230904 | 162000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20230904 | 161900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20230904 | 161800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20230904 | 161700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20230904 | 161600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20230904 | 161500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20230904 | 161400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20230904 | 161300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 251 | 20230904 | 161200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 252 | 20230904 | 161100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 253 | 20230904 | 161000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 254 | 20230904 | 160900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 255 | 20230904 | 160800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 256 | 20230904 | 160700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 257 | 20230904 | 160600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 258 | 20230904 | 160500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 259 | 20230904 | 160400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 260 | 20230904 | 160300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 261 | 20230904 | 160200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 262 | 20230904 | 160100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 263 | 20230904 | 160000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 264 | 20230904 | 155900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 265 | 20230904 | 155800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 266 | 20230904 | 155700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 267 | 20230904 | 155600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 268 | 20230904 | 155500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 269 | 20230904 | 155400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 270 | 20230904 | 155300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 271 | 20230904 | 155200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 272 | 20230904 | 155100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 273 | 20230904 | 155000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 274 | 20230904 | 154900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 275 | 20230904 | 154800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 276 | 20230904 | 154700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 277 | 20230904 | 154600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 278 | 20230904 | 154500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 279 | 20230904 | 154400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 280 | 20230904 | 154300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 281 | 20230904 | 154200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 282 | 20230904 | 154100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 283 | 20230904 | 154000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 284 | 20230904 | 153900 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 285 | 20230904 | 153800 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 286 | 20230904 | 153700 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 287 | 20230904 | 153600 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 288 | 20230904 | 153500 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 289 | 20230904 | 153400 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 290 | 20230904 | 153300 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 291 | 20230904 | 153200 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 292 | 20230904 | 153100 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 293 | 20230904 | 153000 | 7460190300 | 32450 | 32450 | 32450 | 32450 | 6962 |
| 294 | 20230904 | 152900 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 295 | 20230904 | 152800 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 296 | 20230904 | 152700 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 297 | 20230904 | 152600 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 298 | 20230904 | 152500 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 299 | 20230904 | 152400 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 300 | 20230904 | 152300 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 301 | 20230904 | 152200 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 302 | 20230904 | 152100 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 303 | 20230904 | 152000 | 7234273400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 304 | 20230904 | 151900 | 7234273400 | 32450 | 32400 | 32450 | 32400 | 521 |
| 305 | 20230904 | 151800 | 7217369650 | 32450 | 32400 | 32450 | 32400 | 2055 |
| 306 | 20230904 | 151700 | 7150778700 | 32400 | 32400 | 32400 | 32350 | 443 |
| 307 | 20230904 | 151600 | 7136432050 | 32350 | 32400 | 32400 | 32350 | 285 |
| 308 | 20230904 | 151500 | 7127199700 | 32400 | 32400 | 32400 | 32350 | 716 |
| 309 | 20230904 | 151400 | 7104006550 | 32400 | 32350 | 32400 | 32350 | 120 |
| 310 | 20230904 | 151300 | 7100120350 | 32350 | 32350 | 32400 | 32300 | 928 |
| 311 | 20230904 | 151200 | 7070094500 | 32350 | 32300 | 32350 | 32300 | 457 |
| 312 | 20230904 | 151100 | 7055325800 | 32350 | 32350 | 32350 | 32300 | 180 |
| 313 | 20230904 | 151000 | 7049506750 | 32350 | 32350 | 32350 | 32300 | 440 |
| 314 | 20230904 | 150900 | 7035286950 | 32350 | 32350 | 32350 | 32300 | 114 |
| 315 | 20230904 | 150800 | 7031603750 | 32300 | 32350 | 32350 | 32300 | 1068 |
| 316 | 20230904 | 150700 | 6997054950 | 32300 | 32300 | 32350 | 32250 | 1141 |
| 317 | 20230904 | 150600 | 6960200450 | 32300 | 32300 | 32300 | 32250 | 157 |
| 318 | 20230904 | 150500 | 6955131550 | 32300 | 32300 | 32300 | 32250 | 178 |
| 319 | 20230904 | 150400 | 6949382600 | 32250 | 32250 | 32300 | 32250 | 217 |
| 320 | 20230904 | 150300 | 6942375650 | 32300 | 32250 | 32300 | 32250 | 413 |
| 321 | 20230904 | 150200 | 6929054750 | 32250 | 32250 | 32300 | 32250 | 19 |
| 322 | 20230904 | 150100 | 6928441950 | 32250 | 32300 | 32300 | 32250 | 373 |
| 323 | 20230904 | 150000 | 6916401700 | 32300 | 32250 | 32300 | 32250 | 735 |
| 324 | 20230904 | 145900 | 6892694800 | 32250 | 32250 | 32300 | 32250 | 201 |
| 325 | 20230904 | 145800 | 6886208600 | 32250 | 32300 | 32300 | 32250 | 318 |
| 326 | 20230904 | 145700 | 6875938800 | 32300 | 32300 | 32300 | 32250 | 157 |
| 327 | 20230904 | 145600 | 6870871550 | 32300 | 32250 | 32300 | 32250 | 255 |
| 328 | 20230904 | 145500 | 6862646850 | 32250 | 32300 | 32300 | 32250 | 359 |
| 329 | 20230904 | 145400 | 6851061250 | 32250 | 32250 | 32300 | 32250 | 181 |
| 330 | 20230904 | 145300 | 6845223350 | 32250 | 32250 | 32300 | 32250 | 570 |
| 331 | 20230904 | 145200 | 6826835300 | 32300 | 32300 | 32300 | 32250 | 91 |
| 332 | 20230904 | 145100 | 6823897550 | 32250 | 32250 | 32300 | 32250 | 84 |
| 333 | 20230904 | 145000 | 6821185950 | 32250 | 32250 | 32300 | 32250 | 784 |
| 334 | 20230904 | 144900 | 6795894100 | 32300 | 32300 | 32300 | 32250 | 247 |
| 335 | 20230904 | 144800 | 6787922300 | 32300 | 32250 | 32300 | 32250 | 99 |
| 336 | 20230904 | 144700 | 6784728950 | 32300 | 32250 | 32300 | 32250 | 308 |
| 337 | 20230904 | 144600 | 6774781900 | 32250 | 32250 | 32250 | 32200 | 225 |
| 338 | 20230904 | 144500 | 6767529250 | 32250 | 32300 | 32300 | 32200 | 139 |
| 339 | 20230904 | 144400 | 6763043200 | 32250 | 32200 | 32300 | 32200 | 275 |
| 340 | 20230904 | 144300 | 6754167800 | 32250 | 32300 | 32300 | 32200 | 610 |
| 341 | 20230904 | 144200 | 6734495450 | 32300 | 32300 | 32300 | 32250 | 210 |
| 342 | 20230904 | 144100 | 6727718700 | 32250 | 32250 | 32300 | 32250 | 166 |
| 343 | 20230904 | 144000 | 6722357650 | 32250 | 32250 | 32300 | 32250 | 52 |
| 344 | 20230904 | 143900 | 6720680100 | 32300 | 32250 | 32300 | 32250 | 432 |
| 345 | 20230904 | 143800 | 6706739000 | 32250 | 32250 | 32300 | 32250 | 100 |
| 346 | 20230904 | 143700 | 6703513350 | 32300 | 32250 | 32300 | 32250 | 349 |
| 347 | 20230904 | 143600 | 6692257400 | 32300 | 32250 | 32300 | 32250 | 287 |
| 348 | 20230904 | 143500 | 6682993900 | 32250 | 32300 | 32300 | 32250 | 640 |
| 349 | 20230904 | 143400 | 6662350700 | 32300 | 32250 | 32300 | 32250 | 447 |
| 350 | 20230904 | 143300 | 6647933000 | 32300 | 32250 | 32300 | 32250 | 249 |
| 351 | 20230904 | 143200 | 6639893150 | 32250 | 32250 | 32300 | 32250 | 108 |
| 352 | 20230904 | 143100 | 6636409450 | 32300 | 32300 | 32300 | 32250 | 174 |
| 353 | 20230904 | 143000 | 6630790800 | 32300 | 32300 | 32300 | 32250 | 207 |
| 354 | 20230904 | 142900 | 6624106350 | 32250 | 32250 | 32300 | 32250 | 129 |
| 355 | 20230904 | 142800 | 6619945550 | 32300 | 32250 | 32300 | 32250 | 129 |
| 356 | 20230904 | 142700 | 6615784500 | 32250 | 32250 | 32300 | 32250 | 825 |
| 357 | 20230904 | 142600 | 6589170150 | 32250 | 32300 | 32300 | 32250 | 278 |
| 358 | 20230904 | 142500 | 6580203400 | 32250 | 32300 | 32300 | 32250 | 1669 |
| 359 | 20230904 | 142400 | 6526359950 | 32350 | 32350 | 32350 | 32250 | 1813 |
| 360 | 20230904 | 142300 | 6467780550 | 32350 | 32350 | 32350 | 32300 | 54 |
| 361 | 20230904 | 142200 | 6466034100 | 32350 | 32300 | 32350 | 32300 | 273 |
| 362 | 20230904 | 142100 | 6457208700 | 32350 | 32300 | 32350 | 32300 | 83 |
| 363 | 20230904 | 142000 | 6454526000 | 32350 | 32350 | 32350 | 32300 | 57 |
| 364 | 20230904 | 141900 | 6452682650 | 32300 | 32300 | 32350 | 32300 | 214 |
| 365 | 20230904 | 141800 | 6445761300 | 32300 | 32300 | 32350 | 32250 | 707 |
| 366 | 20230904 | 141700 | 6422927100 | 32300 | 32350 | 32350 | 32250 | 480 |
| 367 | 20230904 | 141600 | 6407422950 | 32350 | 32300 | 32350 | 32300 | 313 |
| 368 | 20230904 | 141500 | 6397304900 | 32250 | 32250 | 32350 | 32250 | 1432 |
| 369 | 20230904 | 141400 | 6351055000 | 32300 | 32300 | 32300 | 32250 | 506 |
| 370 | 20230904 | 141300 | 6334712550 | 32300 | 32250 | 32300 | 32200 | 646 |
| 371 | 20230904 | 141200 | 6313864000 | 32200 | 32200 | 32250 | 32150 | 331 |
| 372 | 20230904 | 141100 | 6303210400 | 32150 | 32200 | 32200 | 32150 | 126 |
| 373 | 20230904 | 141000 | 6299154200 | 32200 | 32200 | 32200 | 32150 | 187 |
| 374 | 20230904 | 140900 | 6293134350 | 32150 | 32200 | 32200 | 32150 | 34 |
| 375 | 20230904 | 140800 | 6292040000 | 32250 | 32200 | 32250 | 32150 | 414 |
| 376 | 20230904 | 140700 | 6278714750 | 32200 | 32200 | 32200 | 32150 | 291 |
| 377 | 20230904 | 140600 | 6269348800 | 32200 | 32150 | 32200 | 32150 | 170 |
| 378 | 20230904 | 140500 | 6263876550 | 32200 | 32150 | 32200 | 32150 | 284 |
| 379 | 20230904 | 140400 | 6254736500 | 32200 | 32200 | 32200 | 32150 | 119 |
| 380 | 20230904 | 140300 | 6250907400 | 32150 | 32200 | 32250 | 32150 | 56 |
| 381 | 20230904 | 140200 | 6249104100 | 32200 | 32150 | 32250 | 32150 | 316 |
| 382 | 20230904 | 140100 | 6238926700 | 32200 | 32150 | 32200 | 32150 | 160 |
| 383 | 20230904 | 140000 | 6233782100 | 32150 | 32200 | 32200 | 32150 | 69 |
| 384 | 20230904 | 135900 | 6231562750 | 32200 | 32200 | 32200 | 32150 | 356 |
| 385 | 20230904 | 135800 | 6220103500 | 32150 | 32200 | 32250 | 32150 | 316 |
| 386 | 20230904 | 135700 | 6209926150 | 32250 | 32250 | 32250 | 32200 | 177 |
| 387 | 20230904 | 135600 | 6204225400 | 32250 | 32200 | 32250 | 32200 | 291 |
| 388 | 20230904 | 135500 | 6194845600 | 32200 | 32250 | 32300 | 32200 | 738 |
| 389 | 20230904 | 135400 | 6171047300 | 32250 | 32200 | 32300 | 32200 | 320 |
| 390 | 20230904 | 135300 | 6160727650 | 32200 | 32150 | 32250 | 32150 | 189 |
| 391 | 20230904 | 135200 | 6154635900 | 32200 | 32200 | 32250 | 32200 | 144 |
| 392 | 20230904 | 135100 | 6149995050 | 32200 | 32200 | 32250 | 32200 | 442 |
| 393 | 20230904 | 135000 | 6135755150 | 32200 | 32200 | 32250 | 32200 | 101 |
| 394 | 20230904 | 134900 | 6132500000 | 32250 | 32200 | 32250 | 32200 | 127 |
| 395 | 20230904 | 134800 | 6128408100 | 32200 | 32200 | 32250 | 32200 | 337 |
| 396 | 20230904 | 134700 | 6117548550 | 32200 | 32200 | 32250 | 32200 | 236 |
| 397 | 20230904 | 134600 | 6109949300 | 32250 | 32250 | 32250 | 32200 | 223 |
| 398 | 20230904 | 134500 | 6102762300 | 32200 | 32250 | 32250 | 32200 | 323 |
| 399 | 20230904 | 134400 | 6092349600 | 32200 | 32200 | 32250 | 32200 | 189 |
| 400 | 20230904 | 134300 | 6086262150 | 32200 | 32200 | 32250 | 32150 | 199 |
| 401 | 20230904 | 134200 | 6079852750 | 32200 | 32200 | 32250 | 32200 | 332 |
| 402 | 20230904 | 134100 | 6069150050 | 32200 | 32250 | 32250 | 32200 | 345 |
| 403 | 20230904 | 134000 | 6058035150 | 32200 | 32250 | 32250 | 32200 | 457 |
| 404 | 20230904 | 133900 | 6043318700 | 32250 | 32150 | 32250 | 32150 | 303 |
| 405 | 20230904 | 133800 | 6033552100 | 32200 | 32200 | 32250 | 32150 | 593 |
| 406 | 20230904 | 133700 | 6014457500 | 32200 | 32200 | 32200 | 32150 | 153 |
| 407 | 20230904 | 133600 | 6009537000 | 32200 | 32200 | 32200 | 32150 | 404 |
| 408 | 20230904 | 133500 | 5996529750 | 32200 | 32200 | 32200 | 32150 | 134 |
| 409 | 20230904 | 133400 | 5992215450 | 32150 | 32200 | 32200 | 32150 | 288 |
| 410 | 20230904 | 133300 | 5982947300 | 32150 | 32150 | 32200 | 32150 | 58 |
| 411 | 20230904 | 133200 | 5981082000 | 32200 | 32200 | 32250 | 32150 | 787 |
| 412 | 20230904 | 133100 | 5955740950 | 32150 | 32150 | 32200 | 32150 | 1242 |
| 413 | 20230904 | 133000 | 5915802750 | 32150 | 32200 | 32200 | 32150 | 188 |
| 414 | 20230904 | 132900 | 5909752200 | 32200 | 32150 | 32200 | 32150 | 141 |
| 415 | 20230904 | 132800 | 5905213950 | 32150 | 32200 | 32200 | 32150 | 275 |
| 416 | 20230904 | 132700 | 5896363650 | 32150 | 32200 | 32200 | 32150 | 522 |
| 417 | 20230904 | 132600 | 5879565850 | 32200 | 32200 | 32200 | 32150 | 142 |
| 418 | 20230904 | 132500 | 5874997600 | 32200 | 32150 | 32250 | 32150 | 944 |
| 419 | 20230904 | 132400 | 5844601700 | 32200 | 32150 | 32200 | 32150 | 409 |
| 420 | 20230904 | 132300 | 5831448800 | 32150 | 32200 | 32200 | 32150 | 106 |
| 421 | 20230904 | 132200 | 5828036250 | 32200 | 32200 | 32200 | 32150 | 275 |
| 422 | 20230904 | 132100 | 5819183750 | 32150 | 32150 | 32200 | 32150 | 371 |
| 423 | 20230904 | 132000 | 5807250700 | 32200 | 32200 | 32250 | 32150 | 3385 |
| 424 | 20230904 | 131900 | 5698258900 | 32200 | 32200 | 32200 | 32150 | 130 |
| 425 | 20230904 | 131800 | 5694074450 | 32200 | 32100 | 32200 | 32100 | 1724 |
| 426 | 20230904 | 131700 | 5638637200 | 32150 | 32100 | 32150 | 32100 | 347 |
| 427 | 20230904 | 131600 | 5627491450 | 32150 | 32100 | 32150 | 32050 | 965 |
| 428 | 20230904 | 131500 | 5596515450 | 32100 | 32100 | 32150 | 32100 | 270 |
| 429 | 20230904 | 131400 | 5587842800 | 32150 | 32100 | 32150 | 32100 | 187 |
| 430 | 20230904 | 131300 | 5581832250 | 32100 | 32200 | 32200 | 32100 | 3883 |
| 431 | 20230904 | 131200 | 5457038250 | 32200 | 32200 | 32200 | 32150 | 133 |
| 432 | 20230904 | 131100 | 5452757250 | 32200 | 32200 | 32200 | 32150 | 366 |
| 433 | 20230904 | 131000 | 5440973450 | 32150 | 32200 | 32200 | 32150 | 187 |
| 434 | 20230904 | 130900 | 5434958300 | 32200 | 32150 | 32200 | 32150 | 57 |
| 435 | 20230904 | 130800 | 5433124050 | 32200 | 32200 | 32200 | 32200 | 171 |
| 436 | 20230904 | 130700 | 5427617850 | 32200 | 32150 | 32200 | 32100 | 143 |
| 437 | 20230904 | 130600 | 5423022300 | 32150 | 32150 | 32200 | 32100 | 1507 |
| 438 | 20230904 | 130500 | 5374572000 | 32150 | 32100 | 32150 | 32100 | 915 |
| 439 | 20230904 | 130400 | 5345192800 | 32050 | 32100 | 32100 | 32050 | 38 |
| 440 | 20230904 | 130300 | 5343974200 | 32050 | 32050 | 32100 | 32050 | 304 |
| 441 | 20230904 | 130200 | 5334223050 | 32100 | 32050 | 32100 | 32050 | 75 |
| 442 | 20230904 | 130100 | 5331817050 | 32100 | 32050 | 32150 | 32050 | 76 |
| 443 | 20230904 | 130000 | 5329378900 | 32150 | 32100 | 32150 | 32100 | 1433 |
| 444 | 20230904 | 125900 | 5283378900 | 32150 | 32150 | 32150 | 32100 | 274 |
| 445 | 20230904 | 125800 | 5274582850 | 32100 | 32150 | 32150 | 32100 | 61 |
| 446 | 20230904 | 125700 | 5272622700 | 32150 | 32100 | 32200 | 32100 | 257 |
| 447 | 20230904 | 125600 | 5264361650 | 32150 | 32200 | 32200 | 32150 | 568 |
| 448 | 20230904 | 125500 | 5246099850 | 32200 | 32150 | 32200 | 32150 | 49 |
| 449 | 20230904 | 125400 | 5244523350 | 32200 | 32150 | 32200 | 32150 | 334 |
| 450 | 20230904 | 125300 | 5233770000 | 32150 | 32200 | 32200 | 32150 | 517 |
| 451 | 20230904 | 125200 | 5217146850 | 32150 | 32200 | 32200 | 32150 | 193 |
| 452 | 20230904 | 125100 | 5210939500 | 32200 | 32150 | 32200 | 32150 | 205 |
| 453 | 20230904 | 125000 | 5204339900 | 32200 | 32200 | 32200 | 32150 | 125 |
| 454 | 20230904 | 124900 | 5200314950 | 32150 | 32200 | 32200 | 32150 | 494 |
| 455 | 20230904 | 124800 | 5184425750 | 32200 | 32200 | 32200 | 32150 | 60 |
| 456 | 20230904 | 124700 | 5182494850 | 32200 | 32200 | 32200 | 32100 | 345 |
| 457 | 20230904 | 124600 | 5171404600 | 32150 | 32200 | 32200 | 32150 | 333 |
| 458 | 20230904 | 124500 | 5160691350 | 32200 | 32150 | 32200 | 32100 | 147 |
| 459 | 20230904 | 124400 | 5155965900 | 32150 | 32200 | 32200 | 32150 | 262 |
| 460 | 20230904 | 124300 | 5147542050 | 32200 | 32200 | 32200 | 32150 | 336 |
| 461 | 20230904 | 124200 | 5136732400 | 32150 | 32150 | 32200 | 32150 | 63 |
| 462 | 20230904 | 124100 | 5134705500 | 32200 | 32150 | 32200 | 32150 | 495 |
| 463 | 20230904 | 124000 | 5118783050 | 32150 | 32150 | 32150 | 32100 | 172 |
| 464 | 20230904 | 123900 | 5113254350 | 32150 | 32100 | 32150 | 32100 | 197 |
| 465 | 20230904 | 123800 | 5106927850 | 32150 | 32150 | 32150 | 32150 | 41 |
| 466 | 20230904 | 123700 | 5105609700 | 32150 | 32150 | 32150 | 32100 | 203 |
| 467 | 20230904 | 123600 | 5099084300 | 32150 | 32100 | 32150 | 32100 | 133 |
| 468 | 20230904 | 123500 | 5094813500 | 32150 | 32100 | 32150 | 32100 | 16 |
| 469 | 20230904 | 123400 | 5094299200 | 32150 | 32150 | 32150 | 32100 | 162 |
| 470 | 20230904 | 123300 | 5089092000 | 32150 | 32100 | 32150 | 32100 | 113 |
| 471 | 20230904 | 123200 | 5085462050 | 32100 | 32150 | 32150 | 32100 | 339 |
| 472 | 20230904 | 123100 | 5074574150 | 32150 | 32150 | 32150 | 32100 | 33 |
| 473 | 20230904 | 123000 | 5073514200 | 32150 | 32100 | 32150 | 32100 | 62 |
| 474 | 20230904 | 122900 | 5071522600 | 32150 | 32150 | 32150 | 32100 | 327 |
| 475 | 20230904 | 122800 | 5061016750 | 32150 | 32200 | 32200 | 32150 | 200 |
| 476 | 20230904 | 122700 | 5054586200 | 32150 | 32150 | 32200 | 32150 | 599 |
| 477 | 20230904 | 122600 | 5035326900 | 32200 | 32200 | 32200 | 32200 | 157 |
| 478 | 20230904 | 122500 | 5030271500 | 32200 | 32200 | 32200 | 32150 | 142 |
| 479 | 20230904 | 122400 | 5025705450 | 32200 | 32200 | 32200 | 32150 | 170 |
| 480 | 20230904 | 122300 | 5020236600 | 32150 | 32200 | 32200 | 32150 | 1229 |
| 481 | 20230904 | 122200 | 4980669000 | 32150 | 32200 | 32200 | 32150 | 179 |
| 482 | 20230904 | 122100 | 4974913550 | 32200 | 32100 | 32200 | 32100 | 37 |
| 483 | 20230904 | 122000 | 4973723400 | 32100 | 32150 | 32150 | 32100 | 448 |
| 484 | 20230904 | 121900 | 4959321400 | 32150 | 32100 | 32150 | 32100 | 179 |
| 485 | 20230904 | 121800 | 4953574850 | 32150 | 32150 | 32150 | 32100 | 359 |
| 486 | 20230904 | 121700 | 4942042700 | 32100 | 32150 | 32150 | 32100 | 77 |
| 487 | 20230904 | 121600 | 4939568300 | 32150 | 32150 | 32150 | 32100 | 70 |
| 488 | 20230904 | 121500 | 4937318850 | 32100 | 32150 | 32150 | 32100 | 253 |
| 489 | 20230904 | 121400 | 4929190450 | 32100 | 32150 | 32150 | 32100 | 78 |
| 490 | 20230904 | 121300 | 4926684150 | 32100 | 32150 | 32150 | 32100 | 324 |
| 491 | 20230904 | 121200 | 4916268600 | 32200 | 32150 | 32200 | 32100 | 231 |
| 492 | 20230904 | 121100 | 4908845250 | 32100 | 32100 | 32150 | 32100 | 267 |
| 493 | 20230904 | 121000 | 4900264400 | 32100 | 32150 | 32150 | 32100 | 159 |
| 494 | 20230904 | 120900 | 4895154800 | 32150 | 32100 | 32150 | 32100 | 217 |
| 495 | 20230904 | 120800 | 4888179950 | 32100 | 32150 | 32150 | 32100 | 347 |
| 496 | 20230904 | 120700 | 4877036350 | 32150 | 32150 | 32200 | 32100 | 436 |
| 497 | 20230904 | 120600 | 4863032650 | 32150 | 32150 | 32200 | 32150 | 617 |
| 498 | 20230904 | 120500 | 4843196050 | 32150 | 32150 | 32200 | 32150 | 238 |
| 499 | 20230904 | 120400 | 4835543750 | 32200 | 32200 | 32200 | 32150 | 40 |
| 500 | 20230904 | 120300 | 4834256800 | 32200 | 32200 | 32200 | 32150 | 378 |
| 501 | 20230904 | 120200 | 4822096850 | 32150 | 32200 | 32200 | 32150 | 96 |
| 502 | 20230904 | 120100 | 4819009350 | 32150 | 32200 | 32200 | 32150 | 217 |
| 503 | 20230904 | 120000 | 4812024300 | 32200 | 32200 | 32200 | 32200 | 46 |
| 504 | 20230904 | 115900 | 4810543100 | 32150 | 32200 | 32200 | 32150 | 248 |
| 505 | 20230904 | 115800 | 4802568800 | 32200 | 32200 | 32200 | 32150 | 240 |
| 506 | 20230904 | 115700 | 4794846050 | 32200 | 32200 | 32200 | 32200 | 45 |
| 507 | 20230904 | 115600 | 4793397050 | 32200 | 32200 | 32200 | 32150 | 380 |
| 508 | 20230904 | 115500 | 4781162250 | 32200 | 32150 | 32200 | 32150 | 718 |
| 509 | 20230904 | 115400 | 4758070300 | 32200 | 32200 | 32200 | 32150 | 179 |
| 510 | 20230904 | 115300 | 4752312150 | 32150 | 32200 | 32200 | 32150 | 228 |
| 511 | 20230904 | 115200 | 4744979150 | 32200 | 32200 | 32200 | 32150 | 182 |
| 512 | 20230904 | 115100 | 4739119850 | 32200 | 32200 | 32200 | 32150 | 162 |
| 513 | 20230904 | 115000 | 4733907600 | 32150 | 32150 | 32200 | 32150 | 400 |
| 514 | 20230904 | 114900 | 4721042800 | 32150 | 32150 | 32150 | 32100 | 279 |
| 515 | 20230904 | 114800 | 4712074050 | 32150 | 32150 | 32150 | 32100 | 215 |
| 516 | 20230904 | 114700 | 4705165500 | 32150 | 32150 | 32150 | 32100 | 228 |
| 517 | 20230904 | 114600 | 4697837000 | 32150 | 32150 | 32150 | 32100 | 188 |
| 518 | 20230904 | 114500 | 4691793800 | 32150 | 32150 | 32150 | 32100 | 166 |
| 519 | 20230904 | 114400 | 4686462000 | 32150 | 32200 | 32200 | 32150 | 333 |
| 520 | 20230904 | 114300 | 4675749150 | 32150 | 32200 | 32200 | 32150 | 221 |
| 521 | 20230904 | 114200 | 4668639000 | 32200 | 32200 | 32200 | 32150 | 154 |
| 522 | 20230904 | 114100 | 4663685700 | 32150 | 32200 | 32200 | 32150 | 395 |
| 523 | 20230904 | 114000 | 4650979050 | 32200 | 32150 | 32200 | 32150 | 240 |
| 524 | 20230904 | 113900 | 4643260800 | 32250 | 32250 | 32250 | 32200 | 687 |
| 525 | 20230904 | 113800 | 4621137050 | 32200 | 32200 | 32250 | 32200 | 346 |
| 526 | 20230904 | 113700 | 4609988800 | 32250 | 32250 | 32250 | 32200 | 151 |
| 527 | 20230904 | 113600 | 4605122200 | 32200 | 32250 | 32300 | 32200 | 371 |
| 528 | 20230904 | 113500 | 4593170350 | 32250 | 32300 | 32300 | 32200 | 256 |
| 529 | 20230904 | 113400 | 4584907650 | 32300 | 32250 | 32300 | 32250 | 286 |
| 530 | 20230904 | 113300 | 4575683100 | 32300 | 32300 | 32300 | 32250 | 175 |
| 531 | 20230904 | 113200 | 4570038000 | 32300 | 32300 | 32300 | 32250 | 484 |
| 532 | 20230904 | 113100 | 4554419400 | 32300 | 32250 | 32300 | 32250 | 299 |
| 533 | 20230904 | 113000 | 4544775300 | 32300 | 32300 | 32350 | 32250 | 516 |
| 534 | 20230904 | 112900 | 4528100500 | 32250 | 32350 | 32350 | 32250 | 66 |
| 535 | 20230904 | 112800 | 4525970200 | 32350 | 32300 | 32350 | 32300 | 383 |
| 536 | 20230904 | 112700 | 4513594000 | 32300 | 32350 | 32350 | 32300 | 556 |
| 537 | 20230904 | 112600 | 4495626700 | 32350 | 32250 | 32350 | 32250 | 225 |
| 538 | 20230904 | 112500 | 4488359850 | 32300 | 32300 | 32350 | 32300 | 543 |
| 539 | 20230904 | 112400 | 4470820150 | 32350 | 32350 | 32350 | 32300 | 328 |
| 540 | 20230904 | 112300 | 4460215750 | 32350 | 32350 | 32350 | 32300 | 163 |
| 541 | 20230904 | 112200 | 4454947750 | 32300 | 32300 | 32350 | 32250 | 656 |
| 542 | 20230904 | 112100 | 4433759800 | 32300 | 32250 | 32300 | 32250 | 339 |
| 543 | 20230904 | 112000 | 4422823100 | 32200 | 32200 | 32300 | 32200 | 2174 |
| 544 | 20230904 | 111900 | 4352780900 | 32200 | 32200 | 32300 | 32150 | 5015 |
| 545 | 20230904 | 111800 | 4191281650 | 32200 | 32200 | 32200 | 32200 | 2067 |
| 546 | 20230904 | 111700 | 4124724250 | 32200 | 32200 | 32200 | 32150 | 445 |
| 547 | 20230904 | 111600 | 4110410800 | 32150 | 32200 | 32200 | 32150 | 303 |
| 548 | 20230904 | 111500 | 4100657750 | 32200 | 32200 | 32200 | 32150 | 369 |
| 549 | 20230904 | 111400 | 4088776650 | 32200 | 32100 | 32200 | 32050 | 2127 |
| 550 | 20230904 | 111300 | 4020456350 | 32000 | 32150 | 32150 | 32000 | 2314 |
| 551 | 20230904 | 111200 | 3946249750 | 32100 | 32100 | 32150 | 32100 | 97 |
| 552 | 20230904 | 111100 | 3943134950 | 32100 | 32100 | 32150 | 32100 | 61 |
| 553 | 20230904 | 111000 | 3941175400 | 32150 | 32150 | 32150 | 32100 | 404 |
| 554 | 20230904 | 110900 | 3928196250 | 32150 | 32100 | 32150 | 32100 | 238 |
| 555 | 20230904 | 110800 | 3920554600 | 32100 | 32100 | 32150 | 32100 | 108 |
| 556 | 20230904 | 110700 | 3917084450 | 32150 | 32150 | 32150 | 32100 | 522 |
| 557 | 20230904 | 110600 | 3900318350 | 32150 | 32150 | 32150 | 32150 | 47 |
| 558 | 20230904 | 110500 | 3898807300 | 32100 | 32150 | 32150 | 32100 | 69 |
| 559 | 20230904 | 110400 | 3896590300 | 32150 | 32150 | 32150 | 32100 | 313 |
| 560 | 20230904 | 110300 | 3886529950 | 32150 | 32150 | 32150 | 32100 | 157 |
| 561 | 20230904 | 110200 | 3881487700 | 32150 | 32150 | 32150 | 32100 | 73 |
| 562 | 20230904 | 110100 | 3879141950 | 32100 | 32150 | 32150 | 32050 | 440 |
| 563 | 20230904 | 110000 | 3865009500 | 32150 | 32100 | 32150 | 32050 | 463 |
| 564 | 20230904 | 105900 | 3850146300 | 32150 | 32150 | 32150 | 32100 | 212 |
| 565 | 20230904 | 105800 | 3843331650 | 32150 | 32100 | 32150 | 32050 | 356 |
| 566 | 20230904 | 105700 | 3831904100 | 32100 | 32150 | 32150 | 32050 | 109 |
| 567 | 20230904 | 105600 | 3828406000 | 32100 | 32100 | 32150 | 32100 | 407 |
| 568 | 20230904 | 105500 | 3815333150 | 32150 | 32150 | 32150 | 32100 | 185 |
| 569 | 20230904 | 105400 | 3809387500 | 32050 | 32100 | 32100 | 32050 | 548 |
| 570 | 20230904 | 105300 | 3791798200 | 32050 | 32100 | 32100 | 32050 | 326 |
| 571 | 20230904 | 105200 | 3781340800 | 32100 | 32150 | 32150 | 32050 | 202 |
| 572 | 20230904 | 105100 | 3774850000 | 32150 | 32100 | 32150 | 32100 | 36 |
| 573 | 20230904 | 105000 | 3773693000 | 32100 | 32100 | 32150 | 32100 | 437 |
| 574 | 20230904 | 104900 | 3759658300 | 32150 | 32100 | 32150 | 32100 | 313 |
| 575 | 20230904 | 104800 | 3749609800 | 32150 | 32150 | 32150 | 32100 | 123 |
| 576 | 20230904 | 104700 | 3745655850 | 32150 | 32150 | 32150 | 32050 | 242 |
| 577 | 20230904 | 104600 | 3737881600 | 32150 | 32150 | 32150 | 32100 | 169 |
| 578 | 20230904 | 104500 | 3732454350 | 32100 | 32100 | 32100 | 32100 | 27 |
| 579 | 20230904 | 104400 | 3731587650 | 32100 | 32050 | 32100 | 32050 | 369 |
| 580 | 20230904 | 104300 | 3719748950 | 32050 | 32050 | 32050 | 32000 | 405 |
| 581 | 20230904 | 104200 | 3706775350 | 32050 | 32050 | 32050 | 32000 | 202 |
| 582 | 20230904 | 104100 | 3700302250 | 32050 | 32000 | 32050 | 32000 | 134 |
| 583 | 20230904 | 104000 | 3696011300 | 32050 | 32000 | 32050 | 32000 | 82 |
| 584 | 20230904 | 103900 | 3693385550 | 32050 | 32050 | 32050 | 32000 | 365 |
| 585 | 20230904 | 103800 | 3681691800 | 32050 | 32050 | 32050 | 32000 | 48 |
| 586 | 20230904 | 103700 | 3680154600 | 32050 | 32050 | 32050 | 32000 | 138 |
| 587 | 20230904 | 103600 | 3675732800 | 32050 | 32050 | 32050 | 32000 | 360 |
| 588 | 20230904 | 103500 | 3664200450 | 32000 | 32050 | 32050 | 32000 | 65 |
| 589 | 20230904 | 103400 | 3662119350 | 32050 | 32000 | 32050 | 31950 | 139 |
| 590 | 20230904 | 103300 | 3657671450 | 32000 | 32000 | 32000 | 31950 | 189 |
| 591 | 20230904 | 103200 | 3651623500 | 31950 | 32000 | 32000 | 31950 | 324 |
| 592 | 20230904 | 103100 | 3641262450 | 32000 | 32000 | 32000 | 31950 | 787 |
| 593 | 20230904 | 103000 | 3616085450 | 32000 | 31950 | 32000 | 31950 | 448 |
| 594 | 20230904 | 102900 | 3601764400 | 32000 | 32000 | 32000 | 31950 | 180 |
| 595 | 20230904 | 102800 | 3596010000 | 31950 | 32050 | 32050 | 31950 | 231 |
| 596 | 20230904 | 102700 | 3588612750 | 32000 | 32000 | 32050 | 32000 | 271 |
| 597 | 20230904 | 102600 | 3579938800 | 32000 | 32050 | 32050 | 32000 | 1786 |
| 598 | 20230904 | 102500 | 3522783800 | 32050 | 32000 | 32050 | 32000 | 222 |
| 599 | 20230904 | 102400 | 3515670600 | 32050 | 32050 | 32050 | 32000 | 240 |
| 600 | 20230904 | 102300 | 3507982850 | 32050 | 32000 | 32050 | 32000 | 55 |
| 601 | 20230904 | 102200 | 3506221550 | 32000 | 32050 | 32050 | 32000 | 373 |
| 602 | 20230904 | 102100 | 3494276400 | 32050 | 32100 | 32100 | 32000 | 234 |
| 603 | 20230904 | 102000 | 3486776400 | 32100 | 32100 | 32150 | 32050 | 254 |
| 604 | 20230904 | 101900 | 3478623250 | 32150 | 32100 | 32150 | 32050 | 572 |
| 605 | 20230904 | 101800 | 3460275400 | 32150 | 32200 | 32200 | 32100 | 805 |
| 606 | 20230904 | 101700 | 3434368700 | 32250 | 32200 | 32250 | 32200 | 525 |
| 607 | 20230904 | 101600 | 3417461000 | 32250 | 32250 | 32300 | 32200 | 1056 |
| 608 | 20230904 | 101500 | 3383414300 | 32300 | 32300 | 32300 | 32250 | 298 |
| 609 | 20230904 | 101400 | 3373801300 | 32300 | 32300 | 32300 | 32250 | 95 |
| 610 | 20230904 | 101300 | 3370736200 | 32300 | 32250 | 32300 | 32200 | 557 |
| 611 | 20230904 | 101200 | 3352770200 | 32300 | 32250 | 32300 | 32250 | 395 |
| 612 | 20230904 | 101100 | 3340030200 | 32250 | 32250 | 32250 | 32200 | 350 |
| 613 | 20230904 | 101000 | 3328745700 | 32250 | 32300 | 32300 | 32200 | 527 |
| 614 | 20230904 | 100900 | 3311764350 | 32300 | 32200 | 32300 | 32200 | 342 |
| 615 | 20230904 | 100800 | 3300739700 | 32250 | 32300 | 32300 | 32200 | 396 |
| 616 | 20230904 | 100700 | 3287958800 | 32300 | 32300 | 32300 | 32250 | 739 |
| 617 | 20230904 | 100600 | 3264124000 | 32250 | 32350 | 32350 | 32250 | 287 |
| 618 | 20230904 | 100500 | 3254852250 | 32350 | 32300 | 32350 | 32250 | 1571 |
| 619 | 20230904 | 100400 | 3204100800 | 32350 | 32350 | 32400 | 32350 | 2750 |
| 620 | 20230904 | 100300 | 3115137900 | 32350 | 32200 | 32350 | 32200 | 6333 |
| 621 | 20230904 | 100200 | 2910975800 | 32200 | 32150 | 32200 | 32150 | 402 |
| 622 | 20230904 | 100100 | 2898036750 | 32150 | 32150 | 32200 | 32100 | 472 |
| 623 | 20230904 | 100000 | 2882860300 | 32150 | 32100 | 32150 | 32050 | 1009 |
| 624 | 20230904 | 095900 | 2850474550 | 32100 | 32050 | 32100 | 32050 | 938 |
| 625 | 20230904 | 095800 | 2820411400 | 32100 | 32100 | 32100 | 32050 | 425 |
| 626 | 20230904 | 095700 | 2806781250 | 32100 | 32150 | 32150 | 32100 | 1038 |
| 627 | 20230904 | 095600 | 2773461400 | 32150 | 32150 | 32150 | 32150 | 74 |
| 628 | 20230904 | 095500 | 2771082300 | 32150 | 32150 | 32200 | 32150 | 251 |
| 629 | 20230904 | 095400 | 2763006350 | 32150 | 32150 | 32200 | 32150 | 258 |
| 630 | 20230904 | 095300 | 2754710750 | 32150 | 32200 | 32200 | 32100 | 1751 |
| 631 | 20230904 | 095200 | 2698362200 | 32200 | 32150 | 32200 | 32150 | 2046 |
| 632 | 20230904 | 095100 | 2632481600 | 32200 | 32150 | 32200 | 32150 | 1522 |
| 633 | 20230904 | 095000 | 2583493300 | 32150 | 32150 | 32200 | 32100 | 239 |
| 634 | 20230904 | 094900 | 2575812750 | 32150 | 32100 | 32150 | 32100 | 267 |
| 635 | 20230904 | 094800 | 2567228850 | 32150 | 32150 | 32150 | 32100 | 128 |
| 636 | 20230904 | 094700 | 2563118650 | 32150 | 32100 | 32150 | 32050 | 881 |
| 637 | 20230904 | 094600 | 2534818650 | 32100 | 32100 | 32100 | 31950 | 138 |
| 638 | 20230904 | 094500 | 2530405200 | 32100 | 32050 | 32100 | 31950 | 237 |
| 639 | 20230904 | 094400 | 2522818700 | 32050 | 32000 | 32100 | 31950 | 426 |
| 640 | 20230904 | 094300 | 2509189750 | 32000 | 32150 | 32150 | 32000 | 513 |
| 641 | 20230904 | 094200 | 2492725850 | 32150 | 32150 | 32150 | 32100 | 111 |
| 642 | 20230904 | 094100 | 2489158950 | 32150 | 32150 | 32200 | 32100 | 405 |
| 643 | 20230904 | 094000 | 2476142700 | 32150 | 32150 | 32200 | 32050 | 773 |
| 644 | 20230904 | 093900 | 2451291850 | 32150 | 32000 | 32150 | 31950 | 2248 |
| 645 | 20230904 | 093800 | 2379222950 | 32000 | 32000 | 32050 | 32000 | 662 |
| 646 | 20230904 | 093700 | 2358038900 | 32050 | 32050 | 32050 | 32000 | 147 |
| 647 | 20230904 | 093600 | 2353332550 | 32050 | 32050 | 32100 | 32050 | 118 |
| 648 | 20230904 | 093500 | 2349549650 | 32050 | 32100 | 32100 | 32050 | 376 |
| 649 | 20230904 | 093400 | 2337498600 | 32100 | 32150 | 32200 | 32050 | 802 |
| 650 | 20230904 | 093300 | 2311745900 | 32200 | 32200 | 32200 | 32150 | 660 |
| 651 | 20230904 | 093200 | 2290504050 | 32150 | 32200 | 32200 | 32150 | 1140 |
| 652 | 20230904 | 093100 | 2253798850 | 32150 | 32150 | 32150 | 32100 | 761 |
| 653 | 20230904 | 093000 | 2229340850 | 32150 | 32100 | 32150 | 32100 | 124 |
| 654 | 20230904 | 092900 | 2225359300 | 32100 | 32050 | 32150 | 32050 | 488 |
| 655 | 20230904 | 092800 | 2209697950 | 32050 | 32100 | 32150 | 32000 | 437 |
| 656 | 20230904 | 092700 | 2195678150 | 32150 | 32000 | 32150 | 32000 | 1307 |
| 657 | 20230904 | 092600 | 2153779100 | 31950 | 31900 | 31950 | 31900 | 309 |
| 658 | 20230904 | 092500 | 2143912250 | 31900 | 31950 | 31950 | 31900 | 610 |
| 659 | 20230904 | 092400 | 2124450050 | 31950 | 31900 | 31950 | 31850 | 758 |
| 660 | 20230904 | 092300 | 2100270900 | 31900 | 31900 | 31950 | 31900 | 172 |
| 661 | 20230904 | 092200 | 2094779000 | 31950 | 31850 | 31950 | 31850 | 881 |
| 662 | 20230904 | 092100 | 2066667400 | 31900 | 31800 | 31900 | 31750 | 3485 |
| 663 | 20230904 | 092000 | 1955732700 | 31800 | 31850 | 31900 | 31800 | 1889 |
| 664 | 20230904 | 091900 | 1895591250 | 31900 | 31950 | 31950 | 31900 | 1239 |
| 665 | 20230904 | 091800 | 1856062150 | 31950 | 31950 | 32000 | 31900 | 914 |
| 666 | 20230904 | 091700 | 1826861250 | 31900 | 32100 | 32100 | 31900 | 3492 |
| 667 | 20230904 | 091600 | 1715126100 | 32150 | 32050 | 32150 | 32000 | 534 |
| 668 | 20230904 | 091500 | 1697979650 | 32050 | 32050 | 32100 | 32050 | 556 |
| 669 | 20230904 | 091400 | 1680158950 | 32050 | 32000 | 32100 | 32000 | 3628 |
| 670 | 20230904 | 091300 | 1563951800 | 32000 | 32150 | 32150 | 32000 | 1419 |
| 671 | 20230904 | 091200 | 1518518700 | 32100 | 32050 | 32150 | 32050 | 1430 |
| 672 | 20230904 | 091100 | 1472679300 | 32050 | 32200 | 32200 | 32050 | 2596 |
| 673 | 20230904 | 091000 | 1389432450 | 32050 | 32100 | 32200 | 32050 | 2603 |
| 674 | 20230904 | 090900 | 1305663650 | 32100 | 32150 | 32250 | 32100 | 2934 |
| 675 | 20230904 | 090800 | 1211311000 | 32200 | 32300 | 32300 | 32200 | 2116 |
| 676 | 20230904 | 090700 | 1143081000 | 32300 | 32350 | 32350 | 32300 | 1527 |
| 677 | 20230904 | 090600 | 1093728250 | 32300 | 32250 | 32350 | 32200 | 2409 |
| 678 | 20230904 | 090500 | 1016079250 | 32250 | 32350 | 32450 | 32250 | 5438 |
| 679 | 20230904 | 090400 | 839984550 | 32400 | 32450 | 32600 | 32400 | 4292 |
| 680 | 20230904 | 090300 | 700476900 | 32400 | 32100 | 32500 | 32050 | 1519 |
| 681 | 20230904 | 090200 | 651575100 | 32100 | 32150 | 32300 | 32000 | 2881 |
| 682 | 20230904 | 090100 | 559060650 | 32100 | 32350 | 32400 | 32050 | 7064 |
| 683 | 20230904 | 090000 | 331454450 | 32350 | 32450 | 32500 | 32300 | 10121 |