35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 195000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 3 | 20230906 | 194900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230906 | 194800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230906 | 194700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230906 | 194600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230906 | 194500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230906 | 194400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230906 | 194300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230906 | 194200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230906 | 194100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230906 | 194000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230906 | 193900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230906 | 193800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230906 | 193700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230906 | 193600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230906 | 193500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230906 | 193400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230906 | 193300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230906 | 193200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230906 | 193100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230906 | 193000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230906 | 192900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230906 | 192800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230906 | 192700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230906 | 192600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230906 | 192500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230906 | 192400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230906 | 192300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230906 | 192200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230906 | 192100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230906 | 192000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 33 | 20230906 | 191900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230906 | 191800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230906 | 191700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230906 | 191600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230906 | 191500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230906 | 191400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230906 | 191300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230906 | 191200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230906 | 191100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230906 | 191000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230906 | 190900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230906 | 190800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230906 | 190700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230906 | 190600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230906 | 190500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230906 | 190400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230906 | 190300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230906 | 190200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230906 | 190100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230906 | 190000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230906 | 185900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230906 | 185800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230906 | 185700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230906 | 185600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230906 | 185500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230906 | 185400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230906 | 185300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230906 | 185200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230906 | 185100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230906 | 185000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 63 | 20230906 | 184900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230906 | 184800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230906 | 184700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230906 | 184600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230906 | 184500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230906 | 184400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230906 | 184300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230906 | 184200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230906 | 184100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230906 | 184000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230906 | 183900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230906 | 183800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230906 | 183700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230906 | 183600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230906 | 183500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230906 | 183400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230906 | 183300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230906 | 183200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230906 | 183100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230906 | 183000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230906 | 182900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230906 | 182800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230906 | 182700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230906 | 182600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230906 | 182500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230906 | 182400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230906 | 182300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230906 | 182200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230906 | 182100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230906 | 182000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 93 | 20230906 | 181900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230906 | 181800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230906 | 181700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230906 | 181600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230906 | 181500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230906 | 181400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230906 | 181300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230906 | 181200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230906 | 181100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230906 | 181000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230906 | 180900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230906 | 180800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230906 | 180700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230906 | 180600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230906 | 180500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230906 | 180400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230906 | 180300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230906 | 180200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230906 | 180100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230906 | 180000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230906 | 175900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230906 | 175800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230906 | 175700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230906 | 175600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230906 | 175500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230906 | 175400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230906 | 175300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230906 | 175200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230906 | 175100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230906 | 175000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 123 | 20230906 | 174900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230906 | 174800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230906 | 174700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230906 | 174600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230906 | 174500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230906 | 174400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230906 | 174300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230906 | 174200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230906 | 174100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230906 | 174000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230906 | 173900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230906 | 173800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230906 | 173700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230906 | 173600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230906 | 173500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230906 | 173400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230906 | 173300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230906 | 173200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230906 | 173100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230906 | 173000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230906 | 172900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230906 | 172800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230906 | 172700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230906 | 172600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230906 | 172500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230906 | 172400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230906 | 172300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230906 | 172200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230906 | 172100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230906 | 172000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 153 | 20230906 | 171900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230906 | 171800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230906 | 171700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230906 | 171600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230906 | 171500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230906 | 171400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230906 | 171300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230906 | 171200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230906 | 171100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230906 | 171000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230906 | 170900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230906 | 170800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230906 | 170700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230906 | 170600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230906 | 170500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230906 | 170400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230906 | 170300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230906 | 170200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230906 | 170100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230906 | 170000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230906 | 165900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230906 | 165800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230906 | 165700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230906 | 165600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230906 | 165500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230906 | 165400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230906 | 165300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230906 | 165200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230906 | 165100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230906 | 165000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 183 | 20230906 | 164900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230906 | 164800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230906 | 164700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230906 | 164600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230906 | 164500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230906 | 164400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230906 | 164300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230906 | 164200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230906 | 164100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230906 | 164000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230906 | 163900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230906 | 163800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230906 | 163700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230906 | 163600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230906 | 163500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230906 | 163400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230906 | 163300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230906 | 163200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230906 | 163100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230906 | 163000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230906 | 162900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230906 | 162800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230906 | 162700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230906 | 162600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230906 | 162500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230906 | 162400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230906 | 162300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230906 | 162200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230906 | 162100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230906 | 162000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 213 | 20230906 | 161900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230906 | 161800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230906 | 161700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230906 | 161600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230906 | 161500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230906 | 161400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20230906 | 161300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20230906 | 161200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20230906 | 161100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20230906 | 161000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20230906 | 160900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20230906 | 160800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20230906 | 160700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20230906 | 160600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20230906 | 160500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20230906 | 160400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20230906 | 160300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20230906 | 160200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20230906 | 160100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20230906 | 160000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20230906 | 155900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20230906 | 155800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20230906 | 155700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20230906 | 155600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20230906 | 155500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20230906 | 155400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20230906 | 155300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20230906 | 155200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20230906 | 155100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20230906 | 155000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 243 | 20230906 | 154900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20230906 | 154800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20230906 | 154700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20230906 | 154600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20230906 | 154500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20230906 | 154400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20230906 | 154300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20230906 | 154200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20230906 | 154100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20230906 | 154000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20230906 | 153900 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20230906 | 153800 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 255 | 20230906 | 153700 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20230906 | 153600 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 257 | 20230906 | 153500 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 258 | 20230906 | 153400 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 259 | 20230906 | 153300 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 260 | 20230906 | 153200 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20230906 | 153100 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 262 | 20230906 | 153000 | 14218224100 | 25300 | 25300 | 25300 | 25300 | 4693 |
| 263 | 20230906 | 152900 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 264 | 20230906 | 152800 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 265 | 20230906 | 152700 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 266 | 20230906 | 152600 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20230906 | 152500 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20230906 | 152400 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20230906 | 152300 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20230906 | 152200 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20230906 | 152100 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20230906 | 152000 | 14099491200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 273 | 20230906 | 151900 | 14099491200 | 25250 | 25300 | 25300 | 25200 | 317 |
| 274 | 20230906 | 151800 | 14091488950 | 25350 | 25300 | 25350 | 25200 | 724 |
| 275 | 20230906 | 151700 | 14073174150 | 25350 | 25250 | 25350 | 25200 | 754 |
| 276 | 20230906 | 151600 | 14054097800 | 25250 | 25400 | 25400 | 25250 | 2791 |
| 277 | 20230906 | 151500 | 13983405550 | 25400 | 25400 | 25450 | 25400 | 345 |
| 278 | 20230906 | 151400 | 13974642050 | 25400 | 25450 | 25450 | 25350 | 682 |
| 279 | 20230906 | 151300 | 13957310900 | 25400 | 25350 | 25450 | 25350 | 1152 |
| 280 | 20230906 | 151200 | 13928048800 | 25350 | 25300 | 25350 | 25300 | 2268 |
| 281 | 20230906 | 151100 | 13870557950 | 25300 | 25300 | 25300 | 25250 | 734 |
| 282 | 20230906 | 151000 | 13852010900 | 25250 | 25300 | 25300 | 25250 | 332 |
| 283 | 20230906 | 150900 | 13843611400 | 25300 | 25300 | 25300 | 25250 | 175 |
| 284 | 20230906 | 150800 | 13839189300 | 25300 | 25300 | 25350 | 25250 | 647 |
| 285 | 20230906 | 150700 | 13822829100 | 25300 | 25250 | 25350 | 25250 | 602 |
| 286 | 20230906 | 150600 | 13807600250 | 25200 | 25150 | 25300 | 25100 | 1867 |
| 287 | 20230906 | 150500 | 13760489950 | 25150 | 25100 | 25150 | 25100 | 96 |
| 288 | 20230906 | 150400 | 13758078050 | 25100 | 25150 | 25150 | 25100 | 210 |
| 289 | 20230906 | 150300 | 13752796750 | 25100 | 25200 | 25200 | 25100 | 648 |
| 290 | 20230906 | 150200 | 13736482900 | 25200 | 25200 | 25200 | 25150 | 57 |
| 291 | 20230906 | 150100 | 13735046700 | 25150 | 25150 | 25200 | 25100 | 504 |
| 292 | 20230906 | 150000 | 13722373200 | 25150 | 25150 | 25200 | 25150 | 203 |
| 293 | 20230906 | 145900 | 13717261200 | 25100 | 25050 | 25100 | 25000 | 667 |
| 294 | 20230906 | 145800 | 13700539650 | 25050 | 24950 | 25050 | 24950 | 159 |
| 295 | 20230906 | 145700 | 13696572500 | 24950 | 24900 | 24950 | 24900 | 472 |
| 296 | 20230906 | 145600 | 13684814600 | 24950 | 25050 | 25050 | 24900 | 296 |
| 297 | 20230906 | 145500 | 13677425300 | 25000 | 24950 | 25100 | 24950 | 605 |
| 298 | 20230906 | 145400 | 13662311100 | 25000 | 25000 | 25000 | 24950 | 154 |
| 299 | 20230906 | 145300 | 13658461950 | 24900 | 24900 | 24950 | 24800 | 1665 |
| 300 | 20230906 | 145200 | 13617096300 | 24900 | 25050 | 25050 | 24900 | 1022 |
| 301 | 20230906 | 145100 | 13591530050 | 25100 | 25050 | 25200 | 25000 | 1672 |
| 302 | 20230906 | 145000 | 13549623600 | 25050 | 25050 | 25100 | 25000 | 684 |
| 303 | 20230906 | 144900 | 13532497300 | 25050 | 25050 | 25050 | 25050 | 355 |
| 304 | 20230906 | 144800 | 13523604550 | 25100 | 25050 | 25100 | 25050 | 292 |
| 305 | 20230906 | 144700 | 13516285850 | 25000 | 25000 | 25000 | 24950 | 625 |
| 306 | 20230906 | 144600 | 13500662850 | 25000 | 24950 | 25000 | 24950 | 31 |
| 307 | 20230906 | 144500 | 13499889150 | 24950 | 24950 | 25000 | 24950 | 285 |
| 308 | 20230906 | 144400 | 13492776550 | 24900 | 24950 | 24950 | 24900 | 187 |
| 309 | 20230906 | 144300 | 13488116700 | 24950 | 25000 | 25000 | 24950 | 6 |
| 310 | 20230906 | 144200 | 13487966950 | 25000 | 24950 | 25000 | 24900 | 524 |
| 311 | 20230906 | 144100 | 13474907250 | 24900 | 24950 | 24950 | 24900 | 180 |
| 312 | 20230906 | 144000 | 13470419500 | 24950 | 24950 | 24950 | 24950 | 147 |
| 313 | 20230906 | 143900 | 13466751850 | 24950 | 24800 | 24950 | 24800 | 19 |
| 314 | 20230906 | 143800 | 13466280500 | 24800 | 24900 | 24900 | 24800 | 302 |
| 315 | 20230906 | 143700 | 13458775200 | 24900 | 24950 | 24950 | 24850 | 19 |
| 316 | 20230906 | 143600 | 13458301800 | 24900 | 24950 | 24950 | 24700 | 2256 |
| 317 | 20230906 | 143500 | 13402315800 | 25000 | 25100 | 25100 | 25000 | 895 |
| 318 | 20230906 | 143400 | 13379897100 | 25150 | 25150 | 25200 | 25150 | 207 |
| 319 | 20230906 | 143300 | 13374690800 | 25150 | 25200 | 25250 | 25150 | 89 |
| 320 | 20230906 | 143200 | 13372448150 | 25100 | 25200 | 25300 | 25100 | 735 |
| 321 | 20230906 | 143100 | 13353968850 | 25250 | 25350 | 25350 | 25250 | 1080 |
| 322 | 20230906 | 143000 | 13326669800 | 25300 | 25300 | 25350 | 25300 | 154 |
| 323 | 20230906 | 142900 | 13322773350 | 25300 | 25250 | 25300 | 25250 | 343 |
| 324 | 20230906 | 142800 | 13314106600 | 25200 | 25100 | 25200 | 25050 | 590 |
| 325 | 20230906 | 142700 | 13299270100 | 25200 | 25200 | 25200 | 25050 | 487 |
| 326 | 20230906 | 142600 | 13287040150 | 25200 | 25200 | 25300 | 25200 | 765 |
| 327 | 20230906 | 142500 | 13267756250 | 25200 | 25300 | 25300 | 25100 | 802 |
| 328 | 20230906 | 142400 | 13247555800 | 25300 | 25350 | 25350 | 25300 | 263 |
| 329 | 20230906 | 142300 | 13240901550 | 25350 | 25400 | 25400 | 25300 | 628 |
| 330 | 20230906 | 142200 | 13224974650 | 25400 | 25400 | 25450 | 25400 | 496 |
| 331 | 20230906 | 142100 | 13212375100 | 25400 | 25450 | 25500 | 25400 | 779 |
| 332 | 20230906 | 142000 | 13192549550 | 25450 | 25450 | 25500 | 25450 | 1415 |
| 333 | 20230906 | 141900 | 13156535050 | 25450 | 25450 | 25500 | 25450 | 1534 |
| 334 | 20230906 | 141800 | 13117450700 | 25500 | 25350 | 25500 | 25300 | 1980 |
| 335 | 20230906 | 141700 | 13067124200 | 25300 | 25250 | 25350 | 25250 | 715 |
| 336 | 20230906 | 141600 | 13049044550 | 25300 | 25250 | 25300 | 25250 | 55 |
| 337 | 20230906 | 141500 | 13047655550 | 25250 | 25250 | 25300 | 25200 | 581 |
| 338 | 20230906 | 141400 | 13032985550 | 25300 | 25350 | 25350 | 25300 | 704 |
| 339 | 20230906 | 141300 | 13015149600 | 25350 | 25350 | 25350 | 25350 | 106 |
| 340 | 20230906 | 141200 | 13012462500 | 25350 | 25350 | 25350 | 25350 | 297 |
| 341 | 20230906 | 141100 | 13004933550 | 25400 | 25250 | 25450 | 25250 | 2864 |
| 342 | 20230906 | 141000 | 12932256150 | 25250 | 25250 | 25250 | 25250 | 226 |
| 343 | 20230906 | 140900 | 12926549650 | 25250 | 25150 | 25300 | 25150 | 1163 |
| 344 | 20230906 | 140800 | 12897198550 | 25150 | 25150 | 25150 | 25100 | 629 |
| 345 | 20230906 | 140700 | 12881380500 | 25150 | 25050 | 25150 | 25050 | 349 |
| 346 | 20230906 | 140600 | 12872620750 | 25000 | 25100 | 25100 | 25000 | 198 |
| 347 | 20230906 | 140500 | 12867655550 | 25100 | 25100 | 25100 | 25100 | 221 |
| 348 | 20230906 | 140400 | 12862108450 | 25100 | 25100 | 25100 | 25100 | 75 |
| 349 | 20230906 | 140300 | 12860225950 | 25100 | 25050 | 25150 | 25050 | 640 |
| 350 | 20230906 | 140200 | 12844185700 | 25100 | 25050 | 25100 | 25050 | 363 |
| 351 | 20230906 | 140100 | 12835092300 | 25050 | 24950 | 25050 | 24950 | 545 |
| 352 | 20230906 | 140000 | 12821469700 | 25000 | 24950 | 25050 | 24950 | 574 |
| 353 | 20230906 | 135900 | 12807117850 | 24900 | 24900 | 24900 | 24900 | 100 |
| 354 | 20230906 | 135800 | 12804627850 | 24900 | 24950 | 25000 | 24900 | 106 |
| 355 | 20230906 | 135700 | 12801985700 | 25000 | 25000 | 25000 | 25000 | 308 |
| 356 | 20230906 | 135600 | 12794285700 | 25000 | 24950 | 25000 | 24950 | 52 |
| 357 | 20230906 | 135500 | 12792988050 | 24950 | 25000 | 25000 | 24950 | 448 |
| 358 | 20230906 | 135400 | 12781790400 | 25050 | 24850 | 25100 | 24850 | 5898 |
| 359 | 20230906 | 135300 | 12634344850 | 24850 | 24800 | 24850 | 24750 | 141 |
| 360 | 20230906 | 135200 | 12630852050 | 24750 | 24800 | 24800 | 24750 | 317 |
| 361 | 20230906 | 135100 | 12622990800 | 24800 | 24800 | 24850 | 24800 | 32 |
| 362 | 20230906 | 135000 | 12622196950 | 24800 | 24850 | 24850 | 24800 | 41 |
| 363 | 20230906 | 134900 | 12621179800 | 24850 | 24800 | 24850 | 24800 | 192 |
| 364 | 20230906 | 134800 | 12616415550 | 24800 | 24850 | 24850 | 24700 | 2464 |
| 365 | 20230906 | 134700 | 12555450900 | 24850 | 24850 | 24850 | 24800 | 431 |
| 366 | 20230906 | 134600 | 12544741100 | 24850 | 24850 | 24900 | 24850 | 319 |
| 367 | 20230906 | 134500 | 12536808450 | 24850 | 24800 | 24850 | 24700 | 1057 |
| 368 | 20230906 | 134400 | 12510653600 | 24750 | 24750 | 24750 | 24750 | 174 |
| 369 | 20230906 | 134300 | 12506347100 | 24750 | 24900 | 24900 | 24650 | 2183 |
| 370 | 20230906 | 134200 | 12452299400 | 24900 | 24850 | 24900 | 24850 | 127 |
| 371 | 20230906 | 134100 | 12449138550 | 24900 | 24900 | 24950 | 24850 | 308 |
| 372 | 20230906 | 134000 | 12441466550 | 24900 | 24950 | 24950 | 24900 | 322 |
| 373 | 20230906 | 133900 | 12433443000 | 24950 | 25050 | 25050 | 24950 | 1484 |
| 374 | 20230906 | 133800 | 12396317350 | 25050 | 25100 | 25150 | 25050 | 92 |
| 375 | 20230906 | 133700 | 12394007750 | 25100 | 25100 | 25150 | 25100 | 1136 |
| 376 | 20230906 | 133600 | 12365494000 | 25100 | 25050 | 25100 | 25050 | 425 |
| 377 | 20230906 | 133500 | 12354831750 | 25000 | 25050 | 25100 | 25000 | 176 |
| 378 | 20230906 | 133400 | 12350426600 | 25100 | 25100 | 25100 | 25050 | 71 |
| 379 | 20230906 | 133300 | 12348647650 | 25100 | 25050 | 25100 | 25050 | 139 |
| 380 | 20230906 | 133200 | 12345162850 | 25050 | 25050 | 25100 | 25000 | 211 |
| 381 | 20230906 | 133100 | 12339876700 | 25050 | 25050 | 25050 | 25000 | 304 |
| 382 | 20230906 | 133000 | 12332262600 | 25050 | 25100 | 25100 | 25050 | 395 |
| 383 | 20230906 | 132900 | 12322353900 | 25100 | 25150 | 25150 | 25100 | 100 |
| 384 | 20230906 | 132800 | 12319843300 | 25150 | 24950 | 25150 | 24950 | 2053 |
| 385 | 20230906 | 132700 | 12268360750 | 24950 | 24950 | 24950 | 24950 | 151 |
| 386 | 20230906 | 132600 | 12264593300 | 24950 | 24900 | 24950 | 24900 | 99 |
| 387 | 20230906 | 132500 | 12262124500 | 24900 | 24950 | 24950 | 24900 | 263 |
| 388 | 20230906 | 132400 | 12255569950 | 24900 | 24850 | 24900 | 24850 | 224 |
| 389 | 20230906 | 132300 | 12249993200 | 24850 | 24900 | 24900 | 24850 | 108 |
| 390 | 20230906 | 132200 | 12247309150 | 24850 | 24850 | 24900 | 24850 | 197 |
| 391 | 20230906 | 132100 | 12242413450 | 24850 | 24950 | 24950 | 24850 | 593 |
| 392 | 20230906 | 132000 | 12227674200 | 24950 | 25050 | 25050 | 24900 | 1162 |
| 393 | 20230906 | 131900 | 12198663050 | 25050 | 25100 | 25100 | 25000 | 618 |
| 394 | 20230906 | 131800 | 12183187200 | 25050 | 25100 | 25100 | 25050 | 253 |
| 395 | 20230906 | 131700 | 12176849300 | 25050 | 25100 | 25100 | 25050 | 375 |
| 396 | 20230906 | 131600 | 12167441800 | 25050 | 25000 | 25100 | 25000 | 270 |
| 397 | 20230906 | 131500 | 12160675300 | 25100 | 25100 | 25150 | 25000 | 542 |
| 398 | 20230906 | 131400 | 12147096750 | 25100 | 25050 | 25100 | 25050 | 383 |
| 399 | 20230906 | 131300 | 12137496550 | 25100 | 25050 | 25150 | 25000 | 212 |
| 400 | 20230906 | 131200 | 12132178400 | 25000 | 25100 | 25100 | 25000 | 838 |
| 401 | 20230906 | 131100 | 12111213600 | 25150 | 25100 | 25150 | 25100 | 169 |
| 402 | 20230906 | 131000 | 12106971450 | 25100 | 25050 | 25100 | 25000 | 156 |
| 403 | 20230906 | 130900 | 12103066350 | 25050 | 24950 | 25050 | 24950 | 206 |
| 404 | 20230906 | 130800 | 12097917100 | 25000 | 25000 | 25000 | 25000 | 245 |
| 405 | 20230906 | 130700 | 12091792100 | 25000 | 25000 | 25050 | 25000 | 86 |
| 406 | 20230906 | 130600 | 12089641850 | 24950 | 25000 | 25000 | 24900 | 877 |
| 407 | 20230906 | 130500 | 12067760500 | 25000 | 25100 | 25100 | 24950 | 1169 |
| 408 | 20230906 | 130400 | 12038505450 | 25150 | 25200 | 25200 | 25100 | 267 |
| 409 | 20230906 | 130300 | 12031795700 | 25200 | 25250 | 25250 | 25200 | 655 |
| 410 | 20230906 | 130200 | 12015266300 | 25200 | 25150 | 25200 | 25150 | 1331 |
| 411 | 20230906 | 130100 | 11981767600 | 25150 | 25150 | 25150 | 25100 | 68 |
| 412 | 20230906 | 130000 | 11980057700 | 25150 | 25100 | 25150 | 25100 | 41 |
| 413 | 20230906 | 125900 | 11979028350 | 25100 | 25050 | 25100 | 25050 | 562 |
| 414 | 20230906 | 125800 | 11964944400 | 25000 | 25000 | 25000 | 25000 | 411 |
| 415 | 20230906 | 125700 | 11954669400 | 25000 | 25000 | 25000 | 24950 | 896 |
| 416 | 20230906 | 125600 | 11932269500 | 24950 | 24950 | 24950 | 24950 | 580 |
| 417 | 20230906 | 125500 | 11917798500 | 24900 | 24900 | 24950 | 24900 | 927 |
| 418 | 20230906 | 125400 | 11894715950 | 24850 | 24850 | 24850 | 24800 | 177 |
| 419 | 20230906 | 125300 | 11890317900 | 24850 | 24800 | 24850 | 24800 | 226 |
| 420 | 20230906 | 125200 | 11884711850 | 24800 | 24850 | 24850 | 24800 | 187 |
| 421 | 20230906 | 125100 | 11880072100 | 24850 | 24800 | 24850 | 24800 | 73 |
| 422 | 20230906 | 125000 | 11878258300 | 24800 | 24800 | 24850 | 24800 | 584 |
| 423 | 20230906 | 124900 | 11863769550 | 24800 | 24900 | 24950 | 24800 | 927 |
| 424 | 20230906 | 124800 | 11840755950 | 24850 | 24850 | 24900 | 24850 | 510 |
| 425 | 20230906 | 124700 | 11828066200 | 24850 | 24750 | 24900 | 24750 | 1037 |
| 426 | 20230906 | 124600 | 11802306900 | 24750 | 24950 | 24950 | 24650 | 2723 |
| 427 | 20230906 | 124500 | 11734901400 | 24850 | 24900 | 24950 | 24850 | 202 |
| 428 | 20230906 | 124400 | 11729878800 | 24900 | 24900 | 24950 | 24900 | 267 |
| 429 | 20230906 | 124300 | 11723221750 | 24900 | 24950 | 25000 | 24900 | 150 |
| 430 | 20230906 | 124200 | 11719479800 | 24950 | 25000 | 25000 | 24850 | 227 |
| 431 | 20230906 | 124100 | 11713821650 | 24950 | 24900 | 24950 | 24900 | 336 |
| 432 | 20230906 | 124000 | 11705442700 | 24950 | 25000 | 25000 | 24950 | 45 |
| 433 | 20230906 | 123900 | 11704319350 | 25000 | 25000 | 25000 | 24900 | 295 |
| 434 | 20230906 | 123800 | 11696959250 | 24950 | 24950 | 25000 | 24900 | 563 |
| 435 | 20230906 | 123700 | 11682909900 | 24900 | 25000 | 25000 | 24900 | 330 |
| 436 | 20230906 | 123600 | 11674676700 | 25000 | 25050 | 25050 | 25000 | 30 |
| 437 | 20230906 | 123500 | 11673926250 | 25050 | 25000 | 25050 | 25000 | 103 |
| 438 | 20230906 | 123400 | 11671346300 | 25000 | 25000 | 25050 | 24900 | 1087 |
| 439 | 20230906 | 123300 | 11644200900 | 25000 | 25100 | 25100 | 25000 | 32 |
| 440 | 20230906 | 123200 | 11643400500 | 25050 | 25050 | 25100 | 25050 | 1339 |
| 441 | 20230906 | 123100 | 11609858050 | 25050 | 25100 | 25100 | 25050 | 228 |
| 442 | 20230906 | 123000 | 11604141400 | 25150 | 25200 | 25200 | 25150 | 13 |
| 443 | 20230906 | 122900 | 11603814200 | 25200 | 25200 | 25200 | 25050 | 856 |
| 444 | 20230906 | 122800 | 11582336350 | 25150 | 25250 | 25250 | 25150 | 511 |
| 445 | 20230906 | 122700 | 11569462350 | 25250 | 25250 | 25250 | 25200 | 244 |
| 446 | 20230906 | 122600 | 11563308600 | 25250 | 25200 | 25250 | 25200 | 319 |
| 447 | 20230906 | 122500 | 11555263250 | 25200 | 25200 | 25200 | 25200 | 52 |
| 448 | 20230906 | 122400 | 11553952850 | 25150 | 25150 | 25150 | 25150 | 477 |
| 449 | 20230906 | 122300 | 11541956300 | 25050 | 25050 | 25150 | 25000 | 372 |
| 450 | 20230906 | 122200 | 11532635150 | 25000 | 25100 | 25100 | 25000 | 1980 |
| 451 | 20230906 | 122100 | 11483052950 | 25100 | 25200 | 25200 | 25100 | 278 |
| 452 | 20230906 | 122000 | 11476066150 | 25150 | 25250 | 25250 | 25150 | 125 |
| 453 | 20230906 | 121900 | 11472917200 | 25200 | 25200 | 25200 | 25200 | 774 |
| 454 | 20230906 | 121800 | 11453412400 | 25200 | 25150 | 25200 | 25150 | 511 |
| 455 | 20230906 | 121700 | 11440544850 | 25200 | 25350 | 25350 | 25200 | 374 |
| 456 | 20230906 | 121600 | 11431104950 | 25300 | 25300 | 25350 | 25250 | 401 |
| 457 | 20230906 | 121500 | 11420965400 | 25350 | 25300 | 25350 | 25250 | 70 |
| 458 | 20230906 | 121400 | 11419192100 | 25300 | 25300 | 25450 | 25300 | 941 |
| 459 | 20230906 | 121300 | 11395323250 | 25350 | 25200 | 25400 | 25200 | 2536 |
| 460 | 20230906 | 121200 | 11331205350 | 25200 | 25100 | 25250 | 25100 | 1394 |
| 461 | 20230906 | 121100 | 11296117600 | 25100 | 25050 | 25150 | 25050 | 687 |
| 462 | 20230906 | 121000 | 11278902700 | 25050 | 25000 | 25150 | 24950 | 736 |
| 463 | 20230906 | 120900 | 11260507950 | 25000 | 24900 | 25000 | 24900 | 756 |
| 464 | 20230906 | 120800 | 11241657800 | 24950 | 25000 | 25000 | 24950 | 453 |
| 465 | 20230906 | 120700 | 11230353200 | 25000 | 25050 | 25050 | 24900 | 1219 |
| 466 | 20230906 | 120600 | 11199907400 | 25100 | 25100 | 25150 | 24950 | 3422 |
| 467 | 20230906 | 120500 | 11114267000 | 25150 | 25150 | 25200 | 25150 | 1009 |
| 468 | 20230906 | 120400 | 11088881000 | 25100 | 25100 | 25100 | 25100 | 603 |
| 469 | 20230906 | 120300 | 11073745700 | 25100 | 25250 | 25250 | 25100 | 1222 |
| 470 | 20230906 | 120200 | 11043057000 | 25250 | 25200 | 25250 | 25100 | 689 |
| 471 | 20230906 | 120100 | 11025705550 | 25200 | 25100 | 25200 | 25100 | 397 |
| 472 | 20230906 | 120000 | 11015716550 | 25150 | 25200 | 25250 | 25150 | 437 |
| 473 | 20230906 | 115900 | 11004709250 | 25250 | 25200 | 25250 | 25200 | 7 |
| 474 | 20230906 | 115800 | 11004532550 | 25200 | 25200 | 25200 | 25200 | 459 |
| 475 | 20230906 | 115700 | 10992965750 | 25200 | 25100 | 25200 | 25100 | 492 |
| 476 | 20230906 | 115600 | 10980599550 | 25100 | 25050 | 25100 | 25050 | 524 |
| 477 | 20230906 | 115500 | 10967470350 | 25050 | 25050 | 25100 | 25050 | 25 |
| 478 | 20230906 | 115400 | 10966843850 | 25050 | 25150 | 25150 | 25000 | 1340 |
| 479 | 20230906 | 115300 | 10933286700 | 25200 | 25150 | 25200 | 25100 | 1335 |
| 480 | 20230906 | 115200 | 10899739400 | 25200 | 25200 | 25250 | 25200 | 440 |
| 481 | 20230906 | 115100 | 10888651150 | 25150 | 25200 | 25250 | 25150 | 365 |
| 482 | 20230906 | 115000 | 10879451950 | 25200 | 25500 | 25550 | 25150 | 2313 |
| 483 | 20230906 | 114900 | 10820797850 | 25600 | 25450 | 25600 | 25450 | 2641 |
| 484 | 20230906 | 114800 | 10753334600 | 25450 | 25350 | 25450 | 25350 | 591 |
| 485 | 20230906 | 114700 | 10738334100 | 25350 | 25400 | 25400 | 25250 | 659 |
| 486 | 20230906 | 114600 | 10721656600 | 25400 | 25450 | 25500 | 25250 | 1752 |
| 487 | 20230906 | 114500 | 10677187050 | 25450 | 25300 | 25450 | 25250 | 1278 |
| 488 | 20230906 | 114400 | 10644799850 | 25300 | 25250 | 25300 | 25250 | 741 |
| 489 | 20230906 | 114300 | 10626070350 | 25300 | 25350 | 25400 | 25250 | 1276 |
| 490 | 20230906 | 114200 | 10593796000 | 25400 | 25500 | 25600 | 25400 | 2411 |
| 491 | 20230906 | 114100 | 10532173500 | 25550 | 25250 | 25650 | 25200 | 7868 |
| 492 | 20230906 | 114000 | 10331760500 | 25200 | 25200 | 25250 | 25200 | 279 |
| 493 | 20230906 | 113900 | 10324717900 | 25200 | 25300 | 25300 | 25200 | 3096 |
| 494 | 20230906 | 113800 | 10246654050 | 25250 | 25300 | 25350 | 25200 | 1584 |
| 495 | 20230906 | 113700 | 10206526600 | 25350 | 25150 | 25350 | 25150 | 3025 |
| 496 | 20230906 | 113600 | 10130277100 | 25150 | 25100 | 25150 | 25100 | 619 |
| 497 | 20230906 | 113500 | 10114736700 | 25050 | 24900 | 25100 | 24900 | 1489 |
| 498 | 20230906 | 113400 | 10077470800 | 24900 | 24900 | 24950 | 24900 | 16 |
| 499 | 20230906 | 113300 | 10077072150 | 24900 | 24950 | 24950 | 24850 | 362 |
| 500 | 20230906 | 113200 | 10068058200 | 24900 | 24900 | 24900 | 24850 | 603 |
| 501 | 20230906 | 113100 | 10053061550 | 24900 | 24850 | 24900 | 24850 | 244 |
| 502 | 20230906 | 113000 | 10046996400 | 24850 | 24900 | 24900 | 24850 | 424 |
| 503 | 20230906 | 112900 | 10036454900 | 24900 | 25050 | 25100 | 24800 | 1706 |
| 504 | 20230906 | 112800 | 9993906350 | 25050 | 25050 | 25150 | 25000 | 594 |
| 505 | 20230906 | 112700 | 9978997700 | 25000 | 25100 | 25100 | 24950 | 1115 |
| 506 | 20230906 | 112600 | 9951100350 | 25100 | 25100 | 25100 | 25000 | 561 |
| 507 | 20230906 | 112500 | 9937043750 | 25100 | 25100 | 25150 | 25050 | 1329 |
| 508 | 20230906 | 112400 | 9903687850 | 25100 | 24950 | 25100 | 24950 | 1448 |
| 509 | 20230906 | 112300 | 9867444700 | 24950 | 24950 | 25000 | 24900 | 438 |
| 510 | 20230906 | 112200 | 9856522950 | 25000 | 24900 | 25000 | 24900 | 1033 |
| 511 | 20230906 | 112100 | 9830779800 | 24900 | 24950 | 24950 | 24900 | 382 |
| 512 | 20230906 | 112000 | 9821252750 | 24950 | 24900 | 24950 | 24900 | 356 |
| 513 | 20230906 | 111900 | 9812387650 | 24950 | 24950 | 24950 | 24900 | 981 |
| 514 | 20230906 | 111800 | 9787935450 | 25000 | 25050 | 25100 | 24900 | 1957 |
| 515 | 20230906 | 111700 | 9739016700 | 25050 | 24600 | 25150 | 24600 | 5782 |
| 516 | 20230906 | 111600 | 9594876150 | 24650 | 24700 | 24700 | 24600 | 1253 |
| 517 | 20230906 | 111500 | 9563993400 | 24650 | 24650 | 24650 | 24600 | 547 |
| 518 | 20230906 | 111400 | 9550514250 | 24650 | 24650 | 24750 | 24650 | 1705 |
| 519 | 20230906 | 111300 | 9508409950 | 24650 | 24450 | 24650 | 24450 | 1710 |
| 520 | 20230906 | 111200 | 9466442400 | 24400 | 24400 | 24400 | 24350 | 1058 |
| 521 | 20230906 | 111100 | 9440672500 | 24400 | 24400 | 24400 | 24400 | 226 |
| 522 | 20230906 | 111000 | 9435158100 | 24400 | 24300 | 24450 | 24300 | 1090 |
| 523 | 20230906 | 110900 | 9408612750 | 24300 | 24350 | 24350 | 24300 | 1516 |
| 524 | 20230906 | 110800 | 9371739800 | 24300 | 24300 | 24350 | 24300 | 1143 |
| 525 | 20230906 | 110700 | 9343964400 | 24300 | 24300 | 24350 | 24300 | 514 |
| 526 | 20230906 | 110600 | 9331473950 | 24300 | 24350 | 24350 | 24300 | 268 |
| 527 | 20230906 | 110500 | 9324950250 | 24350 | 24350 | 24400 | 24300 | 790 |
| 528 | 20230906 | 110400 | 9305730100 | 24300 | 24300 | 24350 | 24300 | 1836 |
| 529 | 20230906 | 110300 | 9261112250 | 24300 | 24400 | 24400 | 24300 | 582 |
| 530 | 20230906 | 110200 | 9246938000 | 24350 | 24300 | 24350 | 24300 | 623 |
| 531 | 20230906 | 110100 | 9231785100 | 24300 | 24350 | 24400 | 24300 | 226 |
| 532 | 20230906 | 110000 | 9226286400 | 24350 | 24350 | 24350 | 24300 | 1051 |
| 533 | 20230906 | 105900 | 9200698650 | 24400 | 24350 | 24400 | 24350 | 79 |
| 534 | 20230906 | 105800 | 9198774200 | 24400 | 24400 | 24450 | 24400 | 884 |
| 535 | 20230906 | 105700 | 9177196350 | 24450 | 24400 | 24450 | 24400 | 135 |
| 536 | 20230906 | 105600 | 9173900250 | 24400 | 24450 | 24500 | 24400 | 743 |
| 537 | 20230906 | 105500 | 9155753950 | 24450 | 24550 | 24550 | 24450 | 373 |
| 538 | 20230906 | 105400 | 9146620100 | 24550 | 24500 | 24550 | 24450 | 647 |
| 539 | 20230906 | 105300 | 9130778600 | 24550 | 24500 | 24600 | 24450 | 349 |
| 540 | 20230906 | 105200 | 9122212750 | 24550 | 24550 | 24550 | 24500 | 204 |
| 541 | 20230906 | 105100 | 9117204900 | 24500 | 24500 | 24500 | 24500 | 105 |
| 542 | 20230906 | 105000 | 9114632400 | 24550 | 24500 | 24550 | 24450 | 325 |
| 543 | 20230906 | 104900 | 9106671600 | 24500 | 24450 | 24500 | 24400 | 1137 |
| 544 | 20230906 | 104800 | 9078872950 | 24400 | 24550 | 24550 | 24400 | 373 |
| 545 | 20230906 | 104700 | 9069741800 | 24550 | 24500 | 24550 | 24500 | 244 |
| 546 | 20230906 | 104600 | 9063751700 | 24500 | 24450 | 24500 | 24400 | 182 |
| 547 | 20230906 | 104500 | 9059299800 | 24500 | 24400 | 24550 | 24400 | 484 |
| 548 | 20230906 | 104400 | 9047458750 | 24400 | 24450 | 24450 | 24350 | 647 |
| 549 | 20230906 | 104300 | 9031666350 | 24450 | 24500 | 24500 | 24450 | 292 |
| 550 | 20230906 | 104200 | 9024526700 | 24500 | 24550 | 24600 | 24400 | 767 |
| 551 | 20230906 | 104100 | 9005715100 | 24450 | 24450 | 24500 | 24400 | 520 |
| 552 | 20230906 | 104000 | 8993011000 | 24400 | 24550 | 24550 | 24400 | 500 |
| 553 | 20230906 | 103900 | 8980774350 | 24550 | 24550 | 24600 | 24500 | 222 |
| 554 | 20230906 | 103800 | 8975332000 | 24600 | 24500 | 24600 | 24500 | 492 |
| 555 | 20230906 | 103700 | 8963262100 | 24500 | 24500 | 24550 | 24500 | 30 |
| 556 | 20230906 | 103600 | 8962527050 | 24500 | 24550 | 24600 | 24500 | 233 |
| 557 | 20230906 | 103500 | 8956809600 | 24550 | 24550 | 24550 | 24550 | 245 |
| 558 | 20230906 | 103400 | 8950794850 | 24600 | 24450 | 24600 | 24400 | 455 |
| 559 | 20230906 | 103300 | 8939653050 | 24450 | 24600 | 24600 | 24350 | 2533 |
| 560 | 20230906 | 103200 | 8877684350 | 24600 | 24600 | 24650 | 24600 | 630 |
| 561 | 20230906 | 103100 | 8862174800 | 24600 | 24700 | 24700 | 24550 | 1461 |
| 562 | 20230906 | 103000 | 8826252950 | 24700 | 24700 | 24750 | 24600 | 1470 |
| 563 | 20230906 | 102900 | 8789963700 | 24650 | 24550 | 24800 | 24550 | 1130 |
| 564 | 20230906 | 102800 | 8762058900 | 24500 | 24400 | 24500 | 24400 | 999 |
| 565 | 20230906 | 102700 | 8737666400 | 24350 | 24400 | 24400 | 24350 | 379 |
| 566 | 20230906 | 102600 | 8728431000 | 24400 | 24400 | 24400 | 24350 | 521 |
| 567 | 20230906 | 102500 | 8715739800 | 24450 | 24450 | 24500 | 24400 | 758 |
| 568 | 20230906 | 102400 | 8697189900 | 24400 | 24400 | 24450 | 24350 | 917 |
| 569 | 20230906 | 102300 | 8674812100 | 24450 | 24550 | 24550 | 24450 | 1223 |
| 570 | 20230906 | 102200 | 8644880700 | 24550 | 24550 | 24600 | 24350 | 1332 |
| 571 | 20230906 | 102100 | 8612296950 | 24600 | 24550 | 24600 | 24550 | 978 |
| 572 | 20230906 | 102000 | 8588263050 | 24550 | 24600 | 24600 | 24550 | 459 |
| 573 | 20230906 | 101900 | 8576983600 | 24600 | 24450 | 24600 | 24350 | 1193 |
| 574 | 20230906 | 101800 | 8547826850 | 24500 | 24500 | 24550 | 24500 | 372 |
| 575 | 20230906 | 101700 | 8538707750 | 24550 | 24550 | 24550 | 24450 | 706 |
| 576 | 20230906 | 101600 | 8521412000 | 24550 | 24650 | 24700 | 24550 | 1703 |
| 577 | 20230906 | 101500 | 8479483600 | 24700 | 24450 | 24700 | 24450 | 1472 |
| 578 | 20230906 | 101400 | 8443362700 | 24400 | 24400 | 24400 | 24300 | 777 |
| 579 | 20230906 | 101300 | 8424445200 | 24400 | 24300 | 24450 | 24300 | 702 |
| 580 | 20230906 | 101200 | 8407339100 | 24300 | 24250 | 24300 | 24150 | 1903 |
| 581 | 20230906 | 101100 | 8361272850 | 24250 | 24500 | 24500 | 24200 | 3436 |
| 582 | 20230906 | 101000 | 8277761100 | 24500 | 24600 | 24650 | 24450 | 882 |
| 583 | 20230906 | 100900 | 8256136700 | 24550 | 24400 | 24550 | 24350 | 1484 |
| 584 | 20230906 | 100800 | 8219873350 | 24400 | 24500 | 24500 | 24400 | 608 |
| 585 | 20230906 | 100700 | 8205007900 | 24500 | 24450 | 24650 | 24450 | 1309 |
| 586 | 20230906 | 100600 | 8172876050 | 24500 | 24450 | 24700 | 24450 | 2841 |
| 587 | 20230906 | 100500 | 8103047450 | 24450 | 24650 | 24650 | 24300 | 953 |
| 588 | 20230906 | 100400 | 8079739900 | 24650 | 24550 | 24650 | 24300 | 2416 |
| 589 | 20230906 | 100300 | 8020660600 | 24450 | 24850 | 24850 | 24350 | 6642 |
| 590 | 20230906 | 100200 | 7856873600 | 24900 | 25050 | 25050 | 24800 | 1780 |
| 591 | 20230906 | 100100 | 7812509150 | 25050 | 24900 | 25150 | 24850 | 2286 |
| 592 | 20230906 | 100000 | 7755234150 | 24900 | 24900 | 25000 | 24800 | 4596 |
| 593 | 20230906 | 095900 | 7640980150 | 24850 | 25050 | 25150 | 24850 | 3001 |
| 594 | 20230906 | 095800 | 7565985250 | 25050 | 25250 | 25650 | 25000 | 9040 |
| 595 | 20230906 | 095700 | 7337634000 | 25300 | 25100 | 25500 | 24700 | 12987 |
| 596 | 20230906 | 095600 | 7012521200 | 25050 | 25500 | 25850 | 25050 | 18726 |
| 597 | 20230906 | 095500 | 6537140150 | 25550 | 25700 | 25950 | 25500 | 26461 |
| 598 | 20230906 | 095400 | 5855474950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 599 | 20230906 | 095300 | 5855474950 | 25400 | 25050 | 25400 | 24850 | 13695 |
| 600 | 20230906 | 095200 | 5509731850 | 25000 | 24600 | 25100 | 24550 | 5589 |
| 601 | 20230906 | 095100 | 5370428000 | 24600 | 24900 | 25000 | 24600 | 7909 |
| 602 | 20230906 | 095000 | 5173925500 | 24950 | 24500 | 24950 | 24500 | 6693 |
| 603 | 20230906 | 094900 | 5008417350 | 24500 | 24450 | 24500 | 24300 | 2693 |
| 604 | 20230906 | 094800 | 4942771100 | 24350 | 24200 | 24350 | 24100 | 2926 |
| 605 | 20230906 | 094700 | 4871838600 | 24250 | 24650 | 24650 | 24250 | 6490 |
| 606 | 20230906 | 094600 | 4713072450 | 24650 | 24350 | 25300 | 24350 | 35788 |
| 607 | 20230906 | 094500 | 3825530800 | 24400 | 24150 | 24450 | 24150 | 10266 |
| 608 | 20230906 | 094400 | 3576294850 | 24150 | 24200 | 24200 | 24100 | 811 |
| 609 | 20230906 | 094300 | 3556712950 | 24200 | 24050 | 24200 | 24050 | 1034 |
| 610 | 20230906 | 094200 | 3531821250 | 24100 | 24050 | 24100 | 24050 | 665 |
| 611 | 20230906 | 094100 | 3515817600 | 24000 | 23850 | 24000 | 23850 | 1607 |
| 612 | 20230906 | 094000 | 3477314050 | 23800 | 23800 | 23850 | 23700 | 990 |
| 613 | 20230906 | 093900 | 3453783000 | 23800 | 23850 | 23850 | 23750 | 331 |
| 614 | 20230906 | 093800 | 3445904100 | 23850 | 23850 | 23950 | 23800 | 991 |
| 615 | 20230906 | 093700 | 3422233750 | 23850 | 23750 | 23950 | 23650 | 1557 |
| 616 | 20230906 | 093600 | 3385262350 | 23700 | 24100 | 24100 | 23700 | 1730 |
| 617 | 20230906 | 093500 | 3343822850 | 24150 | 24150 | 24300 | 24150 | 3328 |
| 618 | 20230906 | 093400 | 3263225550 | 24200 | 24150 | 24250 | 24100 | 2752 |
| 619 | 20230906 | 093300 | 3196654850 | 24000 | 24000 | 24000 | 23850 | 1681 |
| 620 | 20230906 | 093200 | 3156335000 | 24000 | 23900 | 24100 | 23900 | 1964 |
| 621 | 20230906 | 093100 | 3109224700 | 23850 | 23800 | 23850 | 23700 | 2239 |
| 622 | 20230906 | 093000 | 3056034950 | 23900 | 23800 | 23950 | 23750 | 461 |
| 623 | 20230906 | 092900 | 3045039250 | 23800 | 23950 | 23950 | 23700 | 3478 |
| 624 | 20230906 | 092800 | 2962127000 | 23950 | 24000 | 24000 | 23950 | 1560 |
| 625 | 20230906 | 092700 | 2924739300 | 24000 | 24000 | 24000 | 23950 | 1568 |
| 626 | 20230906 | 092600 | 2887146750 | 24000 | 24000 | 24150 | 23950 | 1230 |
| 627 | 20230906 | 092500 | 2857605050 | 24000 | 24100 | 24250 | 24000 | 2938 |
| 628 | 20230906 | 092400 | 2786657050 | 24150 | 23950 | 24200 | 23950 | 2348 |
| 629 | 20230906 | 092300 | 2730195100 | 23950 | 24000 | 24050 | 23950 | 1665 |
| 630 | 20230906 | 092200 | 2690228450 | 24000 | 24200 | 24250 | 23950 | 3656 |
| 631 | 20230906 | 092100 | 2602241400 | 24150 | 23850 | 24350 | 23750 | 12996 |
| 632 | 20230906 | 092000 | 2289436000 | 23850 | 23650 | 23850 | 23650 | 4456 |
| 633 | 20230906 | 091900 | 2183695000 | 23650 | 23600 | 23650 | 23500 | 6195 |
| 634 | 20230906 | 091800 | 2037597000 | 23600 | 23600 | 23800 | 23550 | 8657 |
| 635 | 20230906 | 091700 | 1832435800 | 23600 | 23500 | 23650 | 23450 | 2279 |
| 636 | 20230906 | 091600 | 1778756250 | 23450 | 23400 | 23450 | 23300 | 2769 |
| 637 | 20230906 | 091500 | 1714070250 | 23350 | 23500 | 23500 | 23250 | 3629 |
| 638 | 20230906 | 091400 | 1629324300 | 23500 | 23200 | 23650 | 23200 | 11735 |
| 639 | 20230906 | 091300 | 1353479600 | 23200 | 23000 | 23200 | 22950 | 2004 |
| 640 | 20230906 | 091200 | 1307263750 | 23000 | 22850 | 23050 | 22800 | 2050 |
| 641 | 20230906 | 091100 | 1260266900 | 22800 | 23000 | 23000 | 22800 | 2955 |
| 642 | 20230906 | 091000 | 1192620400 | 23000 | 23000 | 23000 | 22950 | 1733 |
| 643 | 20230906 | 090900 | 1152761450 | 22950 | 23100 | 23100 | 22950 | 1512 |
| 644 | 20230906 | 090800 | 1118020800 | 23200 | 23150 | 23300 | 23050 | 4036 |
| 645 | 20230906 | 090700 | 1024468950 | 23150 | 23000 | 23200 | 22900 | 3408 |
| 646 | 20230906 | 090600 | 946104500 | 22950 | 22850 | 22950 | 22700 | 3309 |
| 647 | 20230906 | 090500 | 870535350 | 22800 | 22850 | 22900 | 22800 | 2720 |
| 648 | 20230906 | 090400 | 808375350 | 22750 | 22900 | 22900 | 22750 | 2455 |
| 649 | 20230906 | 090300 | 752405500 | 22900 | 22900 | 23100 | 22800 | 5750 |
| 650 | 20230906 | 090200 | 620340150 | 22900 | 23000 | 23250 | 22900 | 7684 |
| 651 | 20230906 | 090100 | 443025350 | 23000 | 22600 | 23250 | 22300 | 7509 |
| 652 | 20230906 | 090000 | 271916150 | 22650 | 23100 | 23100 | 22650 | 11033 |