34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 194300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 3 | 20230904 | 194200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230904 | 194100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230904 | 194000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230904 | 193900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230904 | 193800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230904 | 193700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230904 | 193600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230904 | 193500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230904 | 193400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230904 | 193300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230904 | 193200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230904 | 193100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230904 | 193000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230904 | 192900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230904 | 192800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230904 | 192700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230904 | 192600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230904 | 192500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230904 | 192400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230904 | 192300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230904 | 192200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230904 | 192100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230904 | 192000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230904 | 191900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230904 | 191800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230904 | 191700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230904 | 191600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230904 | 191500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230904 | 191400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230904 | 191300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 33 | 20230904 | 191200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230904 | 191100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230904 | 191000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230904 | 190900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230904 | 190800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230904 | 190700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230904 | 190600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230904 | 190500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230904 | 190400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230904 | 190300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230904 | 190200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230904 | 190100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230904 | 190000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230904 | 185900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230904 | 185800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230904 | 185700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230904 | 185600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230904 | 185500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230904 | 185400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230904 | 185300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230904 | 185200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230904 | 185100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230904 | 185000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230904 | 184900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230904 | 184800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230904 | 184700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230904 | 184600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230904 | 184500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230904 | 184400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230904 | 184300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 63 | 20230904 | 184200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230904 | 184100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230904 | 184000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230904 | 183900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230904 | 183800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230904 | 183700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230904 | 183600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230904 | 183500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230904 | 183400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230904 | 183300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230904 | 183200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230904 | 183100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230904 | 183000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230904 | 182900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230904 | 182800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230904 | 182700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230904 | 182600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230904 | 182500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230904 | 182400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230904 | 182300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230904 | 182200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230904 | 182100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230904 | 182000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230904 | 181900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230904 | 181800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230904 | 181700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230904 | 181600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230904 | 181500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230904 | 181400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230904 | 181300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 93 | 20230904 | 181200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230904 | 181100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230904 | 181000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230904 | 180900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230904 | 180800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230904 | 180700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230904 | 180600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230904 | 180500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230904 | 180400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230904 | 180300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230904 | 180200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230904 | 180100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230904 | 180000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230904 | 175900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230904 | 175800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230904 | 175700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230904 | 175600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230904 | 175500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230904 | 175400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230904 | 175300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230904 | 175200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230904 | 175100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230904 | 175000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230904 | 174900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230904 | 174800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230904 | 174700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230904 | 174600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230904 | 174500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230904 | 174400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230904 | 174300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 123 | 20230904 | 174200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230904 | 174100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230904 | 174000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230904 | 173900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230904 | 173800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230904 | 173700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230904 | 173600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230904 | 173500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230904 | 173400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230904 | 173300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230904 | 173200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230904 | 173100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230904 | 173000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230904 | 172900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230904 | 172800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230904 | 172700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230904 | 172600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230904 | 172500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230904 | 172400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230904 | 172300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230904 | 172200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230904 | 172100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230904 | 172000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230904 | 171900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230904 | 171800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230904 | 171700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230904 | 171600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230904 | 171500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230904 | 171400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230904 | 171300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 153 | 20230904 | 171200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230904 | 171100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230904 | 171000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230904 | 170900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230904 | 170800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230904 | 170700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230904 | 170600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230904 | 170500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230904 | 170400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230904 | 170300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230904 | 170200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230904 | 170100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230904 | 170000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230904 | 165900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230904 | 165800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230904 | 165700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230904 | 165600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230904 | 165500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230904 | 165400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230904 | 165300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230904 | 165200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230904 | 165100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230904 | 165000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230904 | 164900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230904 | 164800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230904 | 164700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230904 | 164600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230904 | 164500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230904 | 164400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230904 | 164300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 183 | 20230904 | 164200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230904 | 164100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230904 | 164000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230904 | 163900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230904 | 163800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230904 | 163700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230904 | 163600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230904 | 163500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230904 | 163400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230904 | 163300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230904 | 163200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230904 | 163100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230904 | 163000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230904 | 162900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230904 | 162800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230904 | 162700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230904 | 162600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230904 | 162500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230904 | 162400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230904 | 162300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230904 | 162200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230904 | 162100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230904 | 162000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230904 | 161900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230904 | 161800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230904 | 161700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230904 | 161600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230904 | 161500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230904 | 161400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230904 | 161300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 213 | 20230904 | 161200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230904 | 161100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230904 | 161000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230904 | 160900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230904 | 160800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230904 | 160700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230904 | 160600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230904 | 160500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230904 | 160400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230904 | 160300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230904 | 160200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230904 | 160100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230904 | 160000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230904 | 155900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230904 | 155800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230904 | 155700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230904 | 155600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230904 | 155500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230904 | 155400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230904 | 155300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230904 | 155200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230904 | 155100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230904 | 155000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230904 | 154900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230904 | 154800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230904 | 154700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230904 | 154600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230904 | 154500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230904 | 154400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230904 | 154300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 243 | 20230904 | 154200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20230904 | 154100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20230904 | 154000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20230904 | 153900 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20230904 | 153800 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20230904 | 153700 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20230904 | 153600 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20230904 | 153500 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20230904 | 153400 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20230904 | 153300 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20230904 | 153200 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20230904 | 153100 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20230904 | 153000 | 5040127000 | 22350 | 22350 | 22350 | 22350 | 3524 |
| 256 | 20230904 | 152900 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20230904 | 152800 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20230904 | 152700 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20230904 | 152600 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20230904 | 152500 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20230904 | 152400 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20230904 | 152300 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20230904 | 152200 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20230904 | 152100 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20230904 | 152000 | 4961365600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20230904 | 151900 | 4961365600 | 22300 | 22300 | 22350 | 22250 | 3084 |
| 267 | 20230904 | 151800 | 4892567350 | 22300 | 22300 | 22300 | 22250 | 582 |
| 268 | 20230904 | 151700 | 4879593850 | 22300 | 22200 | 22300 | 22200 | 1240 |
| 269 | 20230904 | 151600 | 4852006900 | 22250 | 22250 | 22250 | 22200 | 435 |
| 270 | 20230904 | 151500 | 4842330650 | 22300 | 22250 | 22300 | 22200 | 617 |
| 271 | 20230904 | 151400 | 4828587450 | 22250 | 22250 | 22300 | 22200 | 376 |
| 272 | 20230904 | 151300 | 4820218800 | 22250 | 22250 | 22250 | 22200 | 573 |
| 273 | 20230904 | 151200 | 4807470650 | 22250 | 22250 | 22250 | 22250 | 240 |
| 274 | 20230904 | 151100 | 4802130650 | 22200 | 22250 | 22250 | 22200 | 400 |
| 275 | 20230904 | 151000 | 4793233800 | 22250 | 22200 | 22250 | 22150 | 360 |
| 276 | 20230904 | 150900 | 4785241850 | 22200 | 22200 | 22200 | 22150 | 767 |
| 277 | 20230904 | 150800 | 4768227050 | 22200 | 22200 | 22200 | 22150 | 162 |
| 278 | 20230904 | 150700 | 4764631800 | 22200 | 22200 | 22200 | 22100 | 2553 |
| 279 | 20230904 | 150600 | 4708098350 | 22200 | 22200 | 22250 | 22150 | 541 |
| 280 | 20230904 | 150500 | 4696086850 | 22200 | 22200 | 22200 | 22150 | 506 |
| 281 | 20230904 | 150400 | 4684855250 | 22200 | 22200 | 22250 | 22150 | 678 |
| 282 | 20230904 | 150300 | 4669803150 | 22200 | 22200 | 22200 | 22150 | 218 |
| 283 | 20230904 | 150200 | 4664963700 | 22200 | 22250 | 22250 | 22150 | 1402 |
| 284 | 20230904 | 150100 | 4633828050 | 22200 | 22250 | 22250 | 22200 | 1022 |
| 285 | 20230904 | 150000 | 4611091350 | 22200 | 22250 | 22250 | 22200 | 509 |
| 286 | 20230904 | 145900 | 4599768650 | 22250 | 22250 | 22250 | 22200 | 265 |
| 287 | 20230904 | 145800 | 4593873500 | 22250 | 22150 | 22250 | 22150 | 2803 |
| 288 | 20230904 | 145700 | 4531617200 | 22150 | 22100 | 22150 | 22100 | 1094 |
| 289 | 20230904 | 145600 | 4507410850 | 22150 | 22100 | 22150 | 22100 | 753 |
| 290 | 20230904 | 145500 | 4490740650 | 22100 | 22150 | 22150 | 22100 | 787 |
| 291 | 20230904 | 145400 | 4473320800 | 22150 | 22100 | 22150 | 22100 | 717 |
| 292 | 20230904 | 145300 | 4457473350 | 22100 | 22150 | 22150 | 22100 | 261 |
| 293 | 20230904 | 145200 | 4451694600 | 22150 | 22150 | 22150 | 22100 | 321 |
| 294 | 20230904 | 145100 | 4444588500 | 22150 | 22150 | 22150 | 22150 | 249 |
| 295 | 20230904 | 145000 | 4439073150 | 22150 | 22200 | 22200 | 22100 | 1179 |
| 296 | 20230904 | 144900 | 4412964950 | 22200 | 22200 | 22250 | 22150 | 4725 |
| 297 | 20230904 | 144800 | 4308009300 | 22200 | 22150 | 22200 | 22100 | 1353 |
| 298 | 20230904 | 144700 | 4278040850 | 22150 | 22150 | 22150 | 22100 | 563 |
| 299 | 20230904 | 144600 | 4265572450 | 22100 | 22100 | 22150 | 22100 | 170 |
| 300 | 20230904 | 144500 | 4261813000 | 22100 | 22150 | 22150 | 22100 | 389 |
| 301 | 20230904 | 144400 | 4253198400 | 22100 | 22050 | 22150 | 22050 | 419 |
| 302 | 20230904 | 144300 | 4243930450 | 22050 | 22100 | 22150 | 22050 | 521 |
| 303 | 20230904 | 144200 | 4232416400 | 22100 | 22100 | 22100 | 22050 | 285 |
| 304 | 20230904 | 144100 | 4226118450 | 22050 | 22100 | 22100 | 22050 | 264 |
| 305 | 20230904 | 144000 | 4220285750 | 22100 | 22100 | 22100 | 22050 | 424 |
| 306 | 20230904 | 143900 | 4210917150 | 22100 | 22050 | 22100 | 22050 | 581 |
| 307 | 20230904 | 143800 | 4198083900 | 22100 | 22050 | 22100 | 22050 | 246 |
| 308 | 20230904 | 143700 | 4192648600 | 22050 | 22100 | 22100 | 22000 | 437 |
| 309 | 20230904 | 143600 | 4183012450 | 22100 | 22000 | 22100 | 22000 | 233 |
| 310 | 20230904 | 143500 | 4177872200 | 22000 | 22100 | 22100 | 22000 | 295 |
| 311 | 20230904 | 143400 | 4171363700 | 22000 | 21950 | 22100 | 21950 | 250 |
| 312 | 20230904 | 143300 | 4165848700 | 22050 | 22050 | 22050 | 21950 | 814 |
| 313 | 20230904 | 143200 | 4147928650 | 22100 | 22050 | 22100 | 22000 | 579 |
| 314 | 20230904 | 143100 | 4135155400 | 22050 | 21950 | 22050 | 21900 | 1679 |
| 315 | 20230904 | 143000 | 4098223500 | 21950 | 21900 | 21950 | 21850 | 570 |
| 316 | 20230904 | 142900 | 4085739200 | 21900 | 21800 | 21900 | 21750 | 602 |
| 317 | 20230904 | 142800 | 4072606150 | 21800 | 21850 | 21850 | 21800 | 125 |
| 318 | 20230904 | 142700 | 4069876350 | 21750 | 21750 | 21850 | 21750 | 98 |
| 319 | 20230904 | 142600 | 4067737750 | 21850 | 21800 | 21850 | 21750 | 270 |
| 320 | 20230904 | 142500 | 4061852150 | 21800 | 21750 | 21800 | 21750 | 141 |
| 321 | 20230904 | 142400 | 4058784800 | 21800 | 21800 | 21800 | 21750 | 1767 |
| 322 | 20230904 | 142300 | 4020268600 | 21800 | 21800 | 21850 | 21800 | 135 |
| 323 | 20230904 | 142200 | 4017320100 | 21850 | 21900 | 21900 | 21850 | 7 |
| 324 | 20230904 | 142100 | 4017167100 | 21850 | 21850 | 21900 | 21800 | 28 |
| 325 | 20230904 | 142000 | 4016556350 | 21850 | 21850 | 21900 | 21850 | 317 |
| 326 | 20230904 | 141900 | 4009623050 | 21800 | 21850 | 21850 | 21800 | 415 |
| 327 | 20230904 | 141800 | 4000555700 | 21850 | 21850 | 21850 | 21800 | 25 |
| 328 | 20230904 | 141700 | 4000010550 | 21850 | 21800 | 21850 | 21800 | 223 |
| 329 | 20230904 | 141600 | 3995138800 | 21800 | 21850 | 21850 | 21800 | 60 |
| 330 | 20230904 | 141500 | 3993830650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 331 | 20230904 | 141400 | 3993830650 | 21850 | 21800 | 21850 | 21800 | 34 |
| 332 | 20230904 | 141300 | 3993088850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 333 | 20230904 | 141200 | 3993067000 | 21800 | 21850 | 21850 | 21800 | 25 |
| 334 | 20230904 | 141100 | 3992521950 | 21850 | 21800 | 21850 | 21800 | 31 |
| 335 | 20230904 | 141000 | 3991845700 | 21800 | 21800 | 21800 | 21800 | 264 |
| 336 | 20230904 | 140900 | 3986090500 | 21850 | 21800 | 21850 | 21800 | 81 |
| 337 | 20230904 | 140800 | 3984324550 | 21850 | 21850 | 21850 | 21850 | 6 |
| 338 | 20230904 | 140700 | 3984193450 | 21850 | 21850 | 21850 | 21800 | 27 |
| 339 | 20230904 | 140600 | 3983604750 | 21850 | 21850 | 21850 | 21850 | 22 |
| 340 | 20230904 | 140500 | 3983124050 | 21800 | 21800 | 21800 | 21800 | 22 |
| 341 | 20230904 | 140400 | 3982644450 | 21900 | 21800 | 21900 | 21800 | 7 |
| 342 | 20230904 | 140300 | 3982491650 | 21800 | 21800 | 21800 | 21800 | 25 |
| 343 | 20230904 | 140200 | 3981946650 | 21900 | 21800 | 21900 | 21800 | 23 |
| 344 | 20230904 | 140100 | 3981445150 | 21800 | 21850 | 21850 | 21800 | 57 |
| 345 | 20230904 | 140000 | 3980199950 | 21850 | 21800 | 21850 | 21800 | 22 |
| 346 | 20230904 | 135900 | 3979720300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 347 | 20230904 | 135800 | 3979720300 | 21850 | 21850 | 21850 | 21800 | 29 |
| 348 | 20230904 | 135700 | 3979087750 | 21850 | 21850 | 21850 | 21800 | 129 |
| 349 | 20230904 | 135600 | 3976269950 | 21800 | 21900 | 21900 | 21800 | 1034 |
| 350 | 20230904 | 135500 | 3953644700 | 21950 | 21900 | 21950 | 21900 | 29 |
| 351 | 20230904 | 135400 | 3953009500 | 21950 | 21950 | 21950 | 21900 | 57 |
| 352 | 20230904 | 135300 | 3951760600 | 21900 | 21900 | 21950 | 21900 | 286 |
| 353 | 20230904 | 135200 | 3945491300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 354 | 20230904 | 135100 | 3945469400 | 21900 | 21850 | 21900 | 21850 | 78 |
| 355 | 20230904 | 135000 | 3943765050 | 21900 | 21900 | 21900 | 21900 | 1 |
| 356 | 20230904 | 134900 | 3943743150 | 21850 | 21950 | 21950 | 21850 | 22 |
| 357 | 20230904 | 134800 | 3943262350 | 21950 | 21900 | 21950 | 21850 | 761 |
| 358 | 20230904 | 134700 | 3926597250 | 21900 | 21950 | 21950 | 21900 | 31 |
| 359 | 20230904 | 134600 | 3925918100 | 21950 | 21900 | 21950 | 21850 | 457 |
| 360 | 20230904 | 134500 | 3915910150 | 21950 | 21950 | 21950 | 21950 | 2 |
| 361 | 20230904 | 134400 | 3915866250 | 21950 | 21950 | 21950 | 21900 | 419 |
| 362 | 20230904 | 134300 | 3906670800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 363 | 20230904 | 134200 | 3906670800 | 21950 | 21850 | 21950 | 21850 | 23 |
| 364 | 20230904 | 134100 | 3906168150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 365 | 20230904 | 134000 | 3906146200 | 21850 | 21950 | 21950 | 21850 | 30 |
| 366 | 20230904 | 133900 | 3905490500 | 21950 | 21850 | 21950 | 21850 | 32 |
| 367 | 20230904 | 133800 | 3904790300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 368 | 20230904 | 133700 | 3904790300 | 21950 | 21850 | 21950 | 21850 | 32 |
| 369 | 20230904 | 133600 | 3904091000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 370 | 20230904 | 133500 | 3904091000 | 21950 | 21900 | 21950 | 21850 | 491 |
| 371 | 20230904 | 133400 | 3893339150 | 22000 | 22000 | 22000 | 21900 | 102 |
| 372 | 20230904 | 133300 | 3891105150 | 21950 | 22000 | 22000 | 21900 | 30 |
| 373 | 20230904 | 133200 | 3890447650 | 22000 | 22000 | 22000 | 21900 | 4 |
| 374 | 20230904 | 133100 | 3890359750 | 21950 | 21900 | 21950 | 21900 | 449 |
| 375 | 20230904 | 133000 | 3880510750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 376 | 20230904 | 132900 | 3880510750 | 21900 | 21900 | 21900 | 21850 | 215 |
| 377 | 20230904 | 132800 | 3875802900 | 21900 | 21850 | 21900 | 21850 | 13 |
| 378 | 20230904 | 132700 | 3875518700 | 21850 | 21850 | 21900 | 21800 | 1058 |
| 379 | 20230904 | 132600 | 3852389650 | 21900 | 21850 | 21900 | 21850 | 326 |
| 380 | 20230904 | 132500 | 3845266500 | 21900 | 21850 | 21900 | 21800 | 635 |
| 381 | 20230904 | 132400 | 3831392850 | 21850 | 21900 | 21900 | 21850 | 108 |
| 382 | 20230904 | 132300 | 3829028300 | 21900 | 21900 | 21900 | 21900 | 15 |
| 383 | 20230904 | 132200 | 3828699800 | 21900 | 21900 | 21900 | 21900 | 2 |
| 384 | 20230904 | 132100 | 3828656000 | 21900 | 21850 | 21900 | 21850 | 146 |
| 385 | 20230904 | 132000 | 3825465850 | 21850 | 21900 | 21900 | 21850 | 1038 |
| 386 | 20230904 | 131900 | 3802735550 | 21900 | 21900 | 21900 | 21800 | 118 |
| 387 | 20230904 | 131800 | 3800151450 | 21900 | 21800 | 22000 | 21800 | 2277 |
| 388 | 20230904 | 131700 | 3750307350 | 21800 | 21800 | 21800 | 21800 | 21 |
| 389 | 20230904 | 131600 | 3749849550 | 21800 | 21750 | 21800 | 21750 | 108 |
| 390 | 20230904 | 131500 | 3747495250 | 21750 | 21650 | 21750 | 21650 | 303 |
| 391 | 20230904 | 131400 | 3740906350 | 21700 | 21700 | 21700 | 21650 | 273 |
| 392 | 20230904 | 131300 | 3734985750 | 21650 | 21700 | 21700 | 21650 | 187 |
| 393 | 20230904 | 131200 | 3730928900 | 21700 | 21700 | 21700 | 21700 | 372 |
| 394 | 20230904 | 131100 | 3722856500 | 21700 | 21700 | 21700 | 21700 | 1 |
| 395 | 20230904 | 131000 | 3722834800 | 21700 | 21700 | 21700 | 21700 | 151 |
| 396 | 20230904 | 130900 | 3719558100 | 21700 | 21700 | 21700 | 21700 | 30 |
| 397 | 20230904 | 130800 | 3718907100 | 21700 | 21700 | 21700 | 21700 | 2 |
| 398 | 20230904 | 130700 | 3718863700 | 21700 | 21700 | 21700 | 21700 | 1 |
| 399 | 20230904 | 130600 | 3718842000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 400 | 20230904 | 130500 | 3718842000 | 21700 | 21700 | 21700 | 21700 | 30 |
| 401 | 20230904 | 130400 | 3718191000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 402 | 20230904 | 130300 | 3718191000 | 21700 | 21750 | 21750 | 21650 | 1103 |
| 403 | 20230904 | 130200 | 3694258250 | 21700 | 21750 | 21750 | 21700 | 308 |
| 404 | 20230904 | 130100 | 3687559650 | 21700 | 21800 | 21800 | 21700 | 487 |
| 405 | 20230904 | 130000 | 3676968450 | 21800 | 21800 | 21800 | 21750 | 311 |
| 406 | 20230904 | 125900 | 3670204100 | 21800 | 21800 | 21800 | 21800 | 30 |
| 407 | 20230904 | 125800 | 3669550100 | 21750 | 21800 | 21800 | 21750 | 130 |
| 408 | 20230904 | 125700 | 3666721100 | 21800 | 21800 | 21800 | 21750 | 67 |
| 409 | 20230904 | 125600 | 3665261100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 410 | 20230904 | 125500 | 3665261100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 411 | 20230904 | 125400 | 3665261100 | 21800 | 21800 | 21800 | 21800 | 29 |
| 412 | 20230904 | 125300 | 3664628900 | 21800 | 21800 | 21800 | 21800 | 4 |
| 413 | 20230904 | 125200 | 3664541700 | 21800 | 21800 | 21800 | 21750 | 97 |
| 414 | 20230904 | 125100 | 3662427150 | 21800 | 21800 | 21800 | 21750 | 185 |
| 415 | 20230904 | 125000 | 3658396350 | 21800 | 21850 | 21850 | 21800 | 696 |
| 416 | 20230904 | 124900 | 3643204950 | 21800 | 21850 | 21850 | 21800 | 91 |
| 417 | 20230904 | 124800 | 3641216650 | 21850 | 21850 | 21850 | 21800 | 184 |
| 418 | 20230904 | 124700 | 3637197400 | 21850 | 21800 | 21850 | 21800 | 31 |
| 419 | 20230904 | 124600 | 3636521450 | 21850 | 21800 | 21850 | 21750 | 863 |
| 420 | 20230904 | 124500 | 3617708550 | 21800 | 21800 | 21800 | 21800 | 40 |
| 421 | 20230904 | 124400 | 3616836550 | 21800 | 21800 | 21800 | 21800 | 100 |
| 422 | 20230904 | 124300 | 3614656550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 423 | 20230904 | 124200 | 3614656550 | 21800 | 21750 | 21800 | 21700 | 219 |
| 424 | 20230904 | 124100 | 3609886550 | 21750 | 21750 | 21750 | 21750 | 130 |
| 425 | 20230904 | 124000 | 3607059050 | 21800 | 21800 | 21800 | 21800 | 10 |
| 426 | 20230904 | 123900 | 3606841050 | 21800 | 21750 | 21800 | 21750 | 636 |
| 427 | 20230904 | 123800 | 3593007150 | 21700 | 21700 | 21700 | 21700 | 33 |
| 428 | 20230904 | 123700 | 3592291050 | 21700 | 21700 | 21700 | 21700 | 5 |
| 429 | 20230904 | 123600 | 3592182550 | 21650 | 21700 | 21700 | 21650 | 328 |
| 430 | 20230904 | 123500 | 3585065950 | 21700 | 21750 | 21750 | 21650 | 1152 |
| 431 | 20230904 | 123400 | 3560067750 | 21750 | 21700 | 21750 | 21650 | 37 |
| 432 | 20230904 | 123300 | 3559265800 | 21700 | 21650 | 21700 | 21650 | 349 |
| 433 | 20230904 | 123200 | 3551700250 | 21650 | 21600 | 21650 | 21600 | 31 |
| 434 | 20230904 | 123100 | 3551029350 | 21600 | 21700 | 21750 | 21600 | 689 |
| 435 | 20230904 | 123000 | 3536112850 | 21700 | 21700 | 21700 | 21650 | 426 |
| 436 | 20230904 | 122900 | 3526869800 | 21700 | 21700 | 21700 | 21650 | 297 |
| 437 | 20230904 | 122800 | 3520427200 | 21600 | 21650 | 21650 | 21600 | 786 |
| 438 | 20230904 | 122700 | 3503411650 | 21650 | 21650 | 21650 | 21650 | 22 |
| 439 | 20230904 | 122600 | 3502935350 | 21600 | 21600 | 21600 | 21600 | 266 |
| 440 | 20230904 | 122500 | 3497189750 | 21550 | 21600 | 21600 | 21550 | 208 |
| 441 | 20230904 | 122400 | 3492697900 | 21600 | 21600 | 21600 | 21600 | 263 |
| 442 | 20230904 | 122300 | 3487017100 | 21600 | 21600 | 21600 | 21550 | 173 |
| 443 | 20230904 | 122200 | 3483281300 | 21600 | 21600 | 21600 | 21600 | 10 |
| 444 | 20230904 | 122100 | 3483065300 | 21600 | 21600 | 21600 | 21550 | 152 |
| 445 | 20230904 | 122000 | 3479789600 | 21550 | 21650 | 21650 | 21550 | 1576 |
| 446 | 20230904 | 121900 | 3445810550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 447 | 20230904 | 121800 | 3445810550 | 21600 | 21600 | 21600 | 21600 | 335 |
| 448 | 20230904 | 121700 | 3438574550 | 21600 | 21600 | 21600 | 21550 | 426 |
| 449 | 20230904 | 121600 | 3429374250 | 21600 | 21650 | 21650 | 21550 | 910 |
| 450 | 20230904 | 121500 | 3409718900 | 21650 | 21650 | 21650 | 21650 | 1 |
| 451 | 20230904 | 121400 | 3409697250 | 21650 | 21600 | 21650 | 21600 | 703 |
| 452 | 20230904 | 121300 | 3394502400 | 21550 | 21550 | 21550 | 21550 | 76 |
| 453 | 20230904 | 121200 | 3392864600 | 21600 | 21600 | 21600 | 21550 | 5 |
| 454 | 20230904 | 121100 | 3392756650 | 21550 | 21550 | 21600 | 21550 | 151 |
| 455 | 20230904 | 121000 | 3389499000 | 21550 | 21600 | 21600 | 21550 | 179 |
| 456 | 20230904 | 120900 | 3385636550 | 21600 | 21550 | 21600 | 21550 | 503 |
| 457 | 20230904 | 120800 | 3374791500 | 21600 | 21550 | 21600 | 21550 | 40 |
| 458 | 20230904 | 120700 | 3373929450 | 21600 | 21550 | 21600 | 21550 | 44 |
| 459 | 20230904 | 120600 | 3372981150 | 21550 | 21600 | 21600 | 21550 | 7 |
| 460 | 20230904 | 120500 | 3372830050 | 21600 | 21550 | 21600 | 21550 | 2 |
| 461 | 20230904 | 120400 | 3372786900 | 21600 | 21550 | 21600 | 21550 | 107 |
| 462 | 20230904 | 120300 | 3370477850 | 21500 | 21600 | 21600 | 21500 | 2 |
| 463 | 20230904 | 120200 | 3370434750 | 21550 | 21500 | 21550 | 21500 | 773 |
| 464 | 20230904 | 120100 | 3353797500 | 21550 | 21550 | 21550 | 21550 | 60 |
| 465 | 20230904 | 120000 | 3352504500 | 21500 | 21550 | 21550 | 21500 | 1914 |
| 466 | 20230904 | 115900 | 3311322950 | 21600 | 21550 | 21600 | 21550 | 262 |
| 467 | 20230904 | 115800 | 3305669250 | 21600 | 21550 | 21600 | 21550 | 33 |
| 468 | 20230904 | 115700 | 3304956950 | 21550 | 21550 | 21550 | 21550 | 1627 |
| 469 | 20230904 | 115600 | 3269895100 | 21600 | 21600 | 21600 | 21600 | 3 |
| 470 | 20230904 | 115500 | 3269830300 | 21600 | 21600 | 21650 | 21550 | 3792 |
| 471 | 20230904 | 115400 | 3188046900 | 21650 | 21650 | 21650 | 21650 | 6 |
| 472 | 20230904 | 115300 | 3187917000 | 21600 | 21600 | 21650 | 21600 | 373 |
| 473 | 20230904 | 115200 | 3179855150 | 21650 | 21700 | 21700 | 21650 | 11 |
| 474 | 20230904 | 115100 | 3179616700 | 21650 | 21600 | 21650 | 21600 | 717 |
| 475 | 20230904 | 115000 | 3164125850 | 21600 | 21650 | 21650 | 21550 | 3467 |
| 476 | 20230904 | 114900 | 3089332200 | 21650 | 21600 | 21650 | 21550 | 1446 |
| 477 | 20230904 | 114800 | 3058100500 | 21650 | 21700 | 21700 | 21600 | 5194 |
| 478 | 20230904 | 114700 | 2945600900 | 21700 | 21750 | 21750 | 21700 | 33 |
| 479 | 20230904 | 114600 | 2944884150 | 21750 | 21700 | 21750 | 21700 | 3 |
| 480 | 20230904 | 114500 | 2944819000 | 21750 | 21750 | 21750 | 21750 | 188 |
| 481 | 20230904 | 114400 | 2940730000 | 21750 | 21750 | 21750 | 21700 | 558 |
| 482 | 20230904 | 114300 | 2928621100 | 21750 | 21700 | 21750 | 21700 | 24 |
| 483 | 20230904 | 114200 | 2928100150 | 21700 | 21750 | 21750 | 21700 | 30 |
| 484 | 20230904 | 114100 | 2927448300 | 21700 | 21750 | 21750 | 21700 | 248 |
| 485 | 20230904 | 114000 | 2922065200 | 21700 | 21800 | 21800 | 21700 | 2082 |
| 486 | 20230904 | 113900 | 2876809200 | 21800 | 21800 | 21800 | 21800 | 46 |
| 487 | 20230904 | 113800 | 2875806400 | 21800 | 21800 | 21800 | 21800 | 57 |
| 488 | 20230904 | 113700 | 2874563800 | 21750 | 21800 | 21800 | 21750 | 1679 |
| 489 | 20230904 | 113600 | 2837986750 | 21850 | 21850 | 21850 | 21850 | 15 |
| 490 | 20230904 | 113500 | 2837659000 | 21850 | 21850 | 21850 | 21800 | 172 |
| 491 | 20230904 | 113400 | 2833909300 | 21800 | 21850 | 21850 | 21750 | 1731 |
| 492 | 20230904 | 113300 | 2796176650 | 21850 | 21850 | 21850 | 21850 | 48 |
| 493 | 20230904 | 113200 | 2795127850 | 21850 | 21850 | 21850 | 21800 | 122 |
| 494 | 20230904 | 113100 | 2792463200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 495 | 20230904 | 113000 | 2792463200 | 21850 | 21850 | 21850 | 21850 | 25 |
| 496 | 20230904 | 112900 | 2791916950 | 21850 | 21850 | 21850 | 21850 | 73 |
| 497 | 20230904 | 112800 | 2790321900 | 21850 | 21850 | 21850 | 21850 | 204 |
| 498 | 20230904 | 112700 | 2785864500 | 21850 | 21900 | 21900 | 21850 | 53 |
| 499 | 20230904 | 112600 | 2784705900 | 21850 | 21850 | 21900 | 21850 | 43 |
| 500 | 20230904 | 112500 | 2783766300 | 21850 | 21850 | 21850 | 21850 | 511 |
| 501 | 20230904 | 112400 | 2772600950 | 21800 | 21800 | 21800 | 21800 | 11 |
| 502 | 20230904 | 112300 | 2772361150 | 21800 | 21850 | 21850 | 21800 | 48 |
| 503 | 20230904 | 112200 | 2771314450 | 21850 | 21850 | 21850 | 21850 | 8 |
| 504 | 20230904 | 112100 | 2771139650 | 21850 | 21850 | 21850 | 21850 | 281 |
| 505 | 20230904 | 112000 | 2764999800 | 21850 | 21850 | 21850 | 21850 | 22 |
| 506 | 20230904 | 111900 | 2764519100 | 21850 | 21850 | 21900 | 21800 | 229 |
| 507 | 20230904 | 111800 | 2759515600 | 21850 | 21800 | 21850 | 21800 | 96 |
| 508 | 20230904 | 111700 | 2757418500 | 21850 | 21900 | 21900 | 21850 | 207 |
| 509 | 20230904 | 111600 | 2752892750 | 21850 | 21850 | 21850 | 21850 | 40 |
| 510 | 20230904 | 111500 | 2752018750 | 21850 | 21850 | 21850 | 21850 | 26 |
| 511 | 20230904 | 111400 | 2751450650 | 21850 | 21800 | 21850 | 21800 | 151 |
| 512 | 20230904 | 111300 | 2748158800 | 21800 | 21850 | 21850 | 21800 | 2004 |
| 513 | 20230904 | 111200 | 2704464300 | 21900 | 21900 | 21900 | 21900 | 6 |
| 514 | 20230904 | 111100 | 2704332900 | 21900 | 21850 | 21900 | 21850 | 334 |
| 515 | 20230904 | 111000 | 2697034950 | 21850 | 21900 | 21900 | 21850 | 8068 |
| 516 | 20230904 | 110900 | 2520432400 | 21950 | 21950 | 21950 | 21950 | 1632 |
| 517 | 20230904 | 110800 | 2484610000 | 21950 | 22000 | 22000 | 21950 | 16 |
| 518 | 20230904 | 110700 | 2484258750 | 22000 | 22000 | 22000 | 21950 | 721 |
| 519 | 20230904 | 110600 | 2468396850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 520 | 20230904 | 110500 | 2468396850 | 22000 | 22050 | 22050 | 22000 | 201 |
| 521 | 20230904 | 110400 | 2463974800 | 22000 | 22050 | 22050 | 22000 | 270 |
| 522 | 20230904 | 110300 | 2458029800 | 22050 | 22050 | 22050 | 22050 | 197 |
| 523 | 20230904 | 110200 | 2453685950 | 22050 | 22050 | 22050 | 22050 | 3 |
| 524 | 20230904 | 110100 | 2453619800 | 22050 | 22050 | 22050 | 22050 | 285 |
| 525 | 20230904 | 110000 | 2447335550 | 22000 | 22000 | 22000 | 22000 | 25 |
| 526 | 20230904 | 105900 | 2446785550 | 22050 | 22050 | 22050 | 22050 | 12 |
| 527 | 20230904 | 105800 | 2446520950 | 22050 | 21950 | 22050 | 21950 | 1679 |
| 528 | 20230904 | 105700 | 2409583950 | 22000 | 22000 | 22000 | 22000 | 8 |
| 529 | 20230904 | 105600 | 2409407950 | 22000 | 22000 | 22000 | 21950 | 104 |
| 530 | 20230904 | 105500 | 2407124950 | 21950 | 22000 | 22000 | 21950 | 506 |
| 531 | 20230904 | 105400 | 2395993200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 532 | 20230904 | 105300 | 2395993200 | 21950 | 21950 | 21950 | 21950 | 81 |
| 533 | 20230904 | 105200 | 2394215250 | 21950 | 21950 | 21950 | 21950 | 471 |
| 534 | 20230904 | 105100 | 2383876800 | 22000 | 22000 | 22000 | 21950 | 16 |
| 535 | 20230904 | 105000 | 2383525500 | 21950 | 22000 | 22000 | 21950 | 75 |
| 536 | 20230904 | 104900 | 2381879150 | 21950 | 21950 | 22000 | 21950 | 320 |
| 537 | 20230904 | 104800 | 2374854950 | 22000 | 22000 | 22050 | 22000 | 321 |
| 538 | 20230904 | 104700 | 2367792900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 539 | 20230904 | 104600 | 2367792900 | 22000 | 21950 | 22000 | 21950 | 202 |
| 540 | 20230904 | 104500 | 2363358950 | 22000 | 21950 | 22000 | 21950 | 3 |
| 541 | 20230904 | 104400 | 2363293050 | 21950 | 21900 | 21950 | 21900 | 420 |
| 542 | 20230904 | 104300 | 2354079050 | 21900 | 21900 | 21950 | 21900 | 29 |
| 543 | 20230904 | 104200 | 2353443900 | 21900 | 21900 | 21900 | 21900 | 26 |
| 544 | 20230904 | 104100 | 2352874500 | 21900 | 21900 | 21900 | 21900 | 637 |
| 545 | 20230904 | 104000 | 2338924200 | 21950 | 21950 | 21950 | 21950 | 73 |
| 546 | 20230904 | 103900 | 2337321850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 547 | 20230904 | 103800 | 2337299900 | 21950 | 21950 | 21950 | 21950 | 1 |
| 548 | 20230904 | 103700 | 2337277950 | 21950 | 21950 | 21950 | 21950 | 318 |
| 549 | 20230904 | 103600 | 2330297850 | 21950 | 22050 | 22050 | 21950 | 403 |
| 550 | 20230904 | 103500 | 2321432750 | 22050 | 22050 | 22050 | 22050 | 56 |
| 551 | 20230904 | 103400 | 2320197950 | 22050 | 21950 | 22050 | 21950 | 301 |
| 552 | 20230904 | 103300 | 2313568400 | 22000 | 22000 | 22000 | 22000 | 7 |
| 553 | 20230904 | 103200 | 2313414400 | 22000 | 22000 | 22000 | 22000 | 70 |
| 554 | 20230904 | 103100 | 2311874400 | 21950 | 21950 | 22000 | 21950 | 166 |
| 555 | 20230904 | 103000 | 2308229450 | 21950 | 21950 | 21950 | 21950 | 374 |
| 556 | 20230904 | 102900 | 2300020150 | 21950 | 21900 | 21950 | 21900 | 64 |
| 557 | 20230904 | 102800 | 2298615800 | 21900 | 21950 | 21950 | 21900 | 118 |
| 558 | 20230904 | 102700 | 2296025950 | 21900 | 21950 | 21950 | 21900 | 50 |
| 559 | 20230904 | 102600 | 2294928950 | 21900 | 21900 | 21900 | 21900 | 494 |
| 560 | 20230904 | 102500 | 2284110350 | 21900 | 22000 | 22000 | 21900 | 3047 |
| 561 | 20230904 | 102400 | 2217268600 | 22000 | 22000 | 22000 | 22000 | 179 |
| 562 | 20230904 | 102300 | 2213330600 | 22000 | 22050 | 22050 | 21950 | 15690 |
| 563 | 20230904 | 102200 | 1868156650 | 22050 | 22100 | 22100 | 22050 | 154 |
| 564 | 20230904 | 102100 | 1864757300 | 22050 | 22000 | 22050 | 22000 | 954 |
| 565 | 20230904 | 102000 | 1843753650 | 22000 | 22000 | 22050 | 22000 | 84 |
| 566 | 20230904 | 101900 | 1841905400 | 22050 | 22050 | 22100 | 22050 | 112 |
| 567 | 20230904 | 101800 | 1839435700 | 22100 | 22050 | 22100 | 22000 | 334 |
| 568 | 20230904 | 101700 | 1832071350 | 22000 | 22100 | 22100 | 22000 | 769 |
| 569 | 20230904 | 101600 | 1815114600 | 22100 | 22100 | 22100 | 22100 | 7 |
| 570 | 20230904 | 101500 | 1814959900 | 22050 | 22100 | 22100 | 22050 | 371 |
| 571 | 20230904 | 101400 | 1806779200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 572 | 20230904 | 101300 | 1806779200 | 22050 | 22100 | 22100 | 22050 | 156 |
| 573 | 20230904 | 101200 | 1803336900 | 22150 | 22100 | 22150 | 22050 | 523 |
| 574 | 20230904 | 101100 | 1791804050 | 22100 | 22100 | 22100 | 22100 | 231 |
| 575 | 20230904 | 101000 | 1786698950 | 22150 | 22100 | 22150 | 22100 | 1135 |
| 576 | 20230904 | 100900 | 1761614400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 577 | 20230904 | 100800 | 1761614400 | 22150 | 22200 | 22200 | 22150 | 3 |
| 578 | 20230904 | 100700 | 1761547900 | 22200 | 22200 | 22200 | 22200 | 101 |
| 579 | 20230904 | 100600 | 1759305700 | 22200 | 22150 | 22200 | 22150 | 168 |
| 580 | 20230904 | 100500 | 1755582750 | 22150 | 22150 | 22250 | 22150 | 1189 |
| 581 | 20230904 | 100400 | 1729146800 | 22200 | 22200 | 22200 | 22200 | 243 |
| 582 | 20230904 | 100300 | 1723752200 | 22200 | 22200 | 22200 | 22200 | 433 |
| 583 | 20230904 | 100200 | 1714139600 | 22100 | 22150 | 22200 | 22100 | 298 |
| 584 | 20230904 | 100100 | 1707552950 | 22100 | 22100 | 22100 | 22100 | 132 |
| 585 | 20230904 | 100000 | 1704635750 | 22100 | 22100 | 22100 | 22050 | 714 |
| 586 | 20230904 | 095900 | 1688856950 | 22100 | 22050 | 22100 | 22000 | 1705 |
| 587 | 20230904 | 095800 | 1651272300 | 22050 | 22100 | 22150 | 22050 | 6680 |
| 588 | 20230904 | 095700 | 1503961700 | 22100 | 22100 | 22100 | 22050 | 1415 |
| 589 | 20230904 | 095600 | 1472741650 | 22100 | 22100 | 22100 | 22100 | 30 |
| 590 | 20230904 | 095500 | 1472078650 | 22100 | 22100 | 22100 | 22100 | 816 |
| 591 | 20230904 | 095400 | 1454045050 | 22150 | 22150 | 22150 | 22150 | 4 |
| 592 | 20230904 | 095300 | 1453956450 | 22150 | 22200 | 22200 | 22150 | 769 |
| 593 | 20230904 | 095200 | 1436923050 | 22200 | 22200 | 22200 | 22200 | 5 |
| 594 | 20230904 | 095100 | 1436812050 | 22200 | 22200 | 22200 | 22200 | 60 |
| 595 | 20230904 | 095000 | 1435480050 | 22200 | 22150 | 22200 | 22150 | 763 |
| 596 | 20230904 | 094900 | 1418577400 | 22150 | 22150 | 22150 | 22150 | 13 |
| 597 | 20230904 | 094800 | 1418289450 | 22150 | 22100 | 22150 | 22050 | 165 |
| 598 | 20230904 | 094700 | 1414645400 | 22050 | 22100 | 22100 | 22050 | 3858 |
| 599 | 20230904 | 094600 | 1329394000 | 22100 | 22150 | 22200 | 22100 | 560 |
| 600 | 20230904 | 094500 | 1317001450 | 22200 | 22200 | 22200 | 22150 | 21 |
| 601 | 20230904 | 094400 | 1316535350 | 22200 | 22150 | 22200 | 22150 | 71 |
| 602 | 20230904 | 094300 | 1314962200 | 22150 | 22200 | 22200 | 22150 | 144 |
| 603 | 20230904 | 094200 | 1311771600 | 22200 | 22200 | 22200 | 22150 | 250 |
| 604 | 20230904 | 094100 | 1306227250 | 22150 | 22200 | 22300 | 22100 | 3065 |
| 605 | 20230904 | 094000 | 1238295500 | 22200 | 22300 | 22300 | 22200 | 128 |
| 606 | 20230904 | 093900 | 1235453500 | 22250 | 22200 | 22250 | 22200 | 751 |
| 607 | 20230904 | 093800 | 1218764750 | 22200 | 22300 | 22300 | 22200 | 3652 |
| 608 | 20230904 | 093700 | 1137667100 | 22300 | 22250 | 22300 | 22250 | 669 |
| 609 | 20230904 | 093600 | 1122764150 | 22250 | 22300 | 22300 | 22200 | 1991 |
| 610 | 20230904 | 093500 | 1078480250 | 22300 | 22300 | 22300 | 22300 | 608 |
| 611 | 20230904 | 093400 | 1064921850 | 22300 | 22400 | 22400 | 22250 | 501 |
| 612 | 20230904 | 093300 | 1053750450 | 22350 | 22450 | 22450 | 22350 | 816 |
| 613 | 20230904 | 093200 | 1035511800 | 22450 | 22450 | 22450 | 22450 | 11 |
| 614 | 20230904 | 093100 | 1035264850 | 22350 | 22400 | 22500 | 22350 | 471 |
| 615 | 20230904 | 093000 | 1024715650 | 22500 | 22500 | 22500 | 22400 | 608 |
| 616 | 20230904 | 092900 | 1011077050 | 22500 | 22400 | 22500 | 22350 | 1611 |
| 617 | 20230904 | 092800 | 974938600 | 22400 | 22350 | 22400 | 22350 | 218 |
| 618 | 20230904 | 092700 | 970065700 | 22350 | 22300 | 22350 | 22300 | 1831 |
| 619 | 20230904 | 092600 | 929208450 | 22250 | 22250 | 22300 | 22250 | 718 |
| 620 | 20230904 | 092500 | 913230400 | 22250 | 22300 | 22300 | 22250 | 2762 |
| 621 | 20230904 | 092400 | 851773400 | 22300 | 22350 | 22350 | 22300 | 802 |
| 622 | 20230904 | 092300 | 833888250 | 22350 | 22400 | 22400 | 22350 | 132 |
| 623 | 20230904 | 092200 | 830937950 | 22400 | 22350 | 22400 | 22300 | 2110 |
| 624 | 20230904 | 092100 | 783877400 | 22350 | 22300 | 22350 | 22300 | 631 |
| 625 | 20230904 | 092000 | 769777050 | 22300 | 22250 | 22350 | 22250 | 1218 |
| 626 | 20230904 | 091900 | 742627800 | 22300 | 22400 | 22400 | 22300 | 1318 |
| 627 | 20230904 | 091800 | 713236200 | 22350 | 22350 | 22400 | 22350 | 179 |
| 628 | 20230904 | 091700 | 709235500 | 22350 | 22400 | 22400 | 22350 | 207 |
| 629 | 20230904 | 091600 | 704606550 | 22400 | 22450 | 22450 | 22300 | 2600 |
| 630 | 20230904 | 091500 | 646480050 | 22400 | 22450 | 22450 | 22400 | 230 |
| 631 | 20230904 | 091400 | 641328000 | 22450 | 22350 | 22450 | 22350 | 1171 |
| 632 | 20230904 | 091300 | 615093600 | 22400 | 22450 | 22450 | 22400 | 168 |
| 633 | 20230904 | 091200 | 611329400 | 22450 | 22400 | 22450 | 22400 | 182 |
| 634 | 20230904 | 091100 | 607251200 | 22400 | 22450 | 22500 | 22400 | 1141 |
| 635 | 20230904 | 091000 | 581655050 | 22500 | 22350 | 22500 | 22350 | 1129 |
| 636 | 20230904 | 090900 | 556299300 | 22450 | 22300 | 22450 | 22300 | 603 |
| 637 | 20230904 | 090800 | 542829350 | 22300 | 22300 | 22350 | 22250 | 3275 |
| 638 | 20230904 | 090700 | 469796550 | 22350 | 22450 | 22500 | 22350 | 2913 |
| 639 | 20230904 | 090600 | 404550500 | 22450 | 22500 | 22550 | 22400 | 3304 |
| 640 | 20230904 | 090500 | 330405650 | 22500 | 22450 | 22550 | 22450 | 324 |
| 641 | 20230904 | 090400 | 323117900 | 22450 | 22550 | 22550 | 22450 | 955 |
| 642 | 20230904 | 090300 | 301648550 | 22550 | 22400 | 22550 | 22400 | 4661 |
| 643 | 20230904 | 090200 | 196986550 | 22350 | 22450 | 22500 | 22350 | 2095 |
| 644 | 20230904 | 090100 | 150022300 | 22450 | 22650 | 22750 | 22450 | 2254 |
| 645 | 20230904 | 090000 | 99249550 | 22700 | 22700 | 22700 | 22350 | 4397 |