36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 202000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 3 | 20230905 | 201900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230905 | 201800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230905 | 201700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230905 | 201600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230905 | 201500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230905 | 201400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230905 | 201300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230905 | 201200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230905 | 201100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230905 | 201000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230905 | 200900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230905 | 200800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230905 | 200700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230905 | 200600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230905 | 200500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230905 | 200400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230905 | 200300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230905 | 200200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230905 | 200100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230905 | 200000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230905 | 195900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230905 | 195800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230905 | 195700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230905 | 195600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230905 | 195500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230905 | 195400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230905 | 195300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230905 | 195200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230905 | 195100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230905 | 195000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 33 | 20230905 | 194900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230905 | 194800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230905 | 194700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230905 | 194600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230905 | 194500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230905 | 194400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230905 | 194300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230905 | 194200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230905 | 194100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230905 | 194000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230905 | 193900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230905 | 193800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230905 | 193700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230905 | 193600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230905 | 193500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230905 | 193400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230905 | 193300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230905 | 193200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230905 | 193100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230905 | 193000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230905 | 192900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230905 | 192800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230905 | 192700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230905 | 192600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230905 | 192500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230905 | 192400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230905 | 192300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230905 | 192200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230905 | 192100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230905 | 192000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 63 | 20230905 | 191900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230905 | 191800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230905 | 191700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230905 | 191600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230905 | 191500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230905 | 191400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230905 | 191300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230905 | 191200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230905 | 191100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230905 | 191000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230905 | 190900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230905 | 190800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230905 | 190700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230905 | 190600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230905 | 190500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230905 | 190400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230905 | 190300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230905 | 190200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230905 | 190100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230905 | 190000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230905 | 185900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230905 | 185800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230905 | 185700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230905 | 185600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230905 | 185500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230905 | 185400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230905 | 185300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230905 | 185200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230905 | 185100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230905 | 185000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 93 | 20230905 | 184900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230905 | 184800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230905 | 184700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230905 | 184600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230905 | 184500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230905 | 184400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230905 | 184300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230905 | 184200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230905 | 184100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230905 | 184000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230905 | 183900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230905 | 183800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230905 | 183700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230905 | 183600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230905 | 183500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230905 | 183400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230905 | 183300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230905 | 183200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230905 | 183100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230905 | 183000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230905 | 182900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230905 | 182800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230905 | 182700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230905 | 182600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230905 | 182500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230905 | 182400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230905 | 182300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230905 | 182200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230905 | 182100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230905 | 182000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 123 | 20230905 | 181900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230905 | 181800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230905 | 181700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230905 | 181600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230905 | 181500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230905 | 181400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230905 | 181300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230905 | 181200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230905 | 181100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230905 | 181000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230905 | 180900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230905 | 180800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230905 | 180700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230905 | 180600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230905 | 180500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230905 | 180400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230905 | 180300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230905 | 180200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230905 | 180100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230905 | 180000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230905 | 175900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230905 | 175800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230905 | 175700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230905 | 175600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230905 | 175500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230905 | 175400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230905 | 175300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230905 | 175200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230905 | 175100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230905 | 175000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 153 | 20230905 | 174900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230905 | 174800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230905 | 174700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230905 | 174600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230905 | 174500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230905 | 174400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230905 | 174300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230905 | 174200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230905 | 174100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230905 | 174000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230905 | 173900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230905 | 173800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230905 | 173700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230905 | 173600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230905 | 173500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230905 | 173400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230905 | 173300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230905 | 173200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230905 | 173100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230905 | 173000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230905 | 172900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230905 | 172800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230905 | 172700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230905 | 172600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230905 | 172500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230905 | 172400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230905 | 172300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230905 | 172200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230905 | 172100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230905 | 172000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 183 | 20230905 | 171900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230905 | 171800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230905 | 171700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230905 | 171600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230905 | 171500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230905 | 171400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230905 | 171300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230905 | 171200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230905 | 171100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230905 | 171000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230905 | 170900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230905 | 170800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230905 | 170700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230905 | 170600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230905 | 170500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230905 | 170400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230905 | 170300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230905 | 170200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230905 | 170100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230905 | 170000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230905 | 165900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230905 | 165800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230905 | 165700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230905 | 165600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230905 | 165500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230905 | 165400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230905 | 165300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230905 | 165200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230905 | 165100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230905 | 165000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 213 | 20230905 | 164900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230905 | 164800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230905 | 164700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230905 | 164600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230905 | 164500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230905 | 164400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230905 | 164300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230905 | 164200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230905 | 164100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230905 | 164000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230905 | 163900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230905 | 163800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230905 | 163700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230905 | 163600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230905 | 163500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230905 | 163400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20230905 | 163300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20230905 | 163200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20230905 | 163100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20230905 | 163000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20230905 | 162900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230905 | 162800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230905 | 162700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230905 | 162600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230905 | 162500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230905 | 162400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20230905 | 162300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20230905 | 162200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20230905 | 162100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20230905 | 162000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 243 | 20230905 | 161900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20230905 | 161800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20230905 | 161700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20230905 | 161600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230905 | 161500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230905 | 161400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230905 | 161300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230905 | 161200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230905 | 161100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230905 | 161000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20230905 | 160900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230905 | 160800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230905 | 160700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230905 | 160600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20230905 | 160500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20230905 | 160400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20230905 | 160300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20230905 | 160200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20230905 | 160100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20230905 | 160000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20230905 | 155900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20230905 | 155800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20230905 | 155700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20230905 | 155600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20230905 | 155500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20230905 | 155400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20230905 | 155300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20230905 | 155200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20230905 | 155100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20230905 | 155000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 273 | 20230905 | 154900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20230905 | 154800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20230905 | 154700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20230905 | 154600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20230905 | 154500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20230905 | 154400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20230905 | 154300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20230905 | 154200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20230905 | 154100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20230905 | 154000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20230905 | 153900 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20230905 | 153800 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20230905 | 153700 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20230905 | 153600 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20230905 | 153500 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20230905 | 153400 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20230905 | 153300 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20230905 | 153200 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20230905 | 153100 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 292 | 20230905 | 153000 | 5651325950 | 23500 | 23500 | 23500 | 23500 | 3209 |
| 293 | 20230905 | 152900 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 294 | 20230905 | 152800 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20230905 | 152700 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 296 | 20230905 | 152600 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 297 | 20230905 | 152500 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 298 | 20230905 | 152400 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 299 | 20230905 | 152300 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 300 | 20230905 | 152200 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 301 | 20230905 | 152100 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 302 | 20230905 | 152000 | 5575914450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 303 | 20230905 | 151900 | 5575914450 | 23500 | 23500 | 23550 | 23450 | 154 |
| 304 | 20230905 | 151800 | 5572294900 | 23450 | 23550 | 23550 | 23450 | 203 |
| 305 | 20230905 | 151700 | 5567522200 | 23550 | 23550 | 23550 | 23450 | 607 |
| 306 | 20230905 | 151600 | 5553251350 | 23550 | 23500 | 23550 | 23450 | 263 |
| 307 | 20230905 | 151500 | 5547067150 | 23500 | 23500 | 23500 | 23500 | 171 |
| 308 | 20230905 | 151400 | 5543048650 | 23500 | 23500 | 23500 | 23500 | 148 |
| 309 | 20230905 | 151300 | 5539570650 | 23450 | 23500 | 23500 | 23450 | 279 |
| 310 | 20230905 | 151200 | 5533019500 | 23500 | 23500 | 23500 | 23450 | 202 |
| 311 | 20230905 | 151100 | 5528273500 | 23500 | 23550 | 23550 | 23500 | 134 |
| 312 | 20230905 | 151000 | 5525121900 | 23550 | 23500 | 23550 | 23450 | 315 |
| 313 | 20230905 | 150900 | 5517722200 | 23500 | 23500 | 23550 | 23450 | 192 |
| 314 | 20230905 | 150800 | 5513209000 | 23450 | 23500 | 23550 | 23400 | 178 |
| 315 | 20230905 | 150700 | 5509027800 | 23400 | 23550 | 23550 | 23400 | 1590 |
| 316 | 20230905 | 150600 | 5471668500 | 23500 | 23550 | 23550 | 23500 | 378 |
| 317 | 20230905 | 150500 | 5462776400 | 23550 | 23550 | 23550 | 23500 | 348 |
| 318 | 20230905 | 150400 | 5454586100 | 23550 | 23400 | 23550 | 23400 | 1618 |
| 319 | 20230905 | 150300 | 5416600450 | 23400 | 23450 | 23450 | 23350 | 434 |
| 320 | 20230905 | 150200 | 5406456600 | 23450 | 23450 | 23450 | 23350 | 347 |
| 321 | 20230905 | 150100 | 5398330950 | 23450 | 23450 | 23450 | 23400 | 528 |
| 322 | 20230905 | 150000 | 5385969500 | 23400 | 23500 | 23500 | 23400 | 609 |
| 323 | 20230905 | 145900 | 5371684900 | 23500 | 23500 | 23500 | 23450 | 516 |
| 324 | 20230905 | 145800 | 5359559950 | 23500 | 23450 | 23500 | 23450 | 544 |
| 325 | 20230905 | 145700 | 5346798450 | 23450 | 23400 | 23450 | 23350 | 879 |
| 326 | 20230905 | 145600 | 5326229600 | 23400 | 23400 | 23400 | 23350 | 197 |
| 327 | 20230905 | 145500 | 5321621850 | 23400 | 23400 | 23450 | 23350 | 394 |
| 328 | 20230905 | 145400 | 5312401500 | 23450 | 23450 | 23450 | 23400 | 456 |
| 329 | 20230905 | 145300 | 5301710550 | 23450 | 23450 | 23450 | 23450 | 228 |
| 330 | 20230905 | 145200 | 5296363950 | 23450 | 23400 | 23450 | 23300 | 1348 |
| 331 | 20230905 | 145100 | 5264874300 | 23350 | 23400 | 23400 | 23350 | 1153 |
| 332 | 20230905 | 145000 | 5237946350 | 23400 | 23450 | 23450 | 23400 | 481 |
| 333 | 20230905 | 144900 | 5226689850 | 23450 | 23450 | 23450 | 23450 | 186 |
| 334 | 20230905 | 144800 | 5222328150 | 23450 | 23450 | 23450 | 23400 | 445 |
| 335 | 20230905 | 144700 | 5211910150 | 23450 | 23400 | 23450 | 23400 | 566 |
| 336 | 20230905 | 144600 | 5198660500 | 23400 | 23400 | 23400 | 23400 | 199 |
| 337 | 20230905 | 144500 | 5194003900 | 23400 | 23400 | 23400 | 23350 | 293 |
| 338 | 20230905 | 144400 | 5187155050 | 23400 | 23400 | 23400 | 23400 | 119 |
| 339 | 20230905 | 144300 | 5184370450 | 23400 | 23400 | 23400 | 23400 | 171 |
| 340 | 20230905 | 144200 | 5180369050 | 23350 | 23450 | 23450 | 23350 | 218 |
| 341 | 20230905 | 144100 | 5175268600 | 23450 | 23400 | 23450 | 23400 | 282 |
| 342 | 20230905 | 144000 | 5168664900 | 23400 | 23350 | 23400 | 23350 | 160 |
| 343 | 20230905 | 143900 | 5164922500 | 23400 | 23400 | 23450 | 23350 | 261 |
| 344 | 20230905 | 143800 | 5158814550 | 23450 | 23450 | 23450 | 23400 | 225 |
| 345 | 20230905 | 143700 | 5153539750 | 23450 | 23450 | 23450 | 23350 | 126 |
| 346 | 20230905 | 143600 | 5150588500 | 23350 | 23400 | 23450 | 23350 | 264 |
| 347 | 20230905 | 143500 | 5144408400 | 23400 | 23400 | 23400 | 23400 | 157 |
| 348 | 20230905 | 143400 | 5140734600 | 23400 | 23350 | 23400 | 23350 | 519 |
| 349 | 20230905 | 143300 | 5128592200 | 23350 | 23400 | 23400 | 23350 | 325 |
| 350 | 20230905 | 143200 | 5120987800 | 23400 | 23350 | 23400 | 23350 | 313 |
| 351 | 20230905 | 143100 | 5113671300 | 23400 | 23350 | 23400 | 23300 | 1736 |
| 352 | 20230905 | 143000 | 5073128500 | 23400 | 23350 | 23400 | 23350 | 267 |
| 353 | 20230905 | 142900 | 5066884300 | 23400 | 23400 | 23400 | 23350 | 250 |
| 354 | 20230905 | 142800 | 5061036400 | 23400 | 23400 | 23450 | 23350 | 184 |
| 355 | 20230905 | 142700 | 5056730700 | 23350 | 23450 | 23450 | 23350 | 287 |
| 356 | 20230905 | 142600 | 5050012350 | 23450 | 23500 | 23500 | 23400 | 183 |
| 357 | 20230905 | 142500 | 5045717500 | 23500 | 23500 | 23500 | 23400 | 737 |
| 358 | 20230905 | 142400 | 5028440850 | 23500 | 23500 | 23500 | 23450 | 344 |
| 359 | 20230905 | 142300 | 5020366350 | 23500 | 23500 | 23500 | 23450 | 266 |
| 360 | 20230905 | 142200 | 5014116800 | 23500 | 23500 | 23500 | 23400 | 264 |
| 361 | 20230905 | 142100 | 5007921150 | 23400 | 23450 | 23500 | 23400 | 236 |
| 362 | 20230905 | 142000 | 5002383450 | 23500 | 23450 | 23500 | 23400 | 168 |
| 363 | 20230905 | 141900 | 4998445450 | 23450 | 23450 | 23450 | 23400 | 276 |
| 364 | 20230905 | 141800 | 4991975350 | 23450 | 23500 | 23500 | 23400 | 548 |
| 365 | 20230905 | 141700 | 4979121850 | 23500 | 23500 | 23500 | 23450 | 171 |
| 366 | 20230905 | 141600 | 4975104300 | 23500 | 23400 | 23500 | 23400 | 330 |
| 367 | 20230905 | 141500 | 4967369350 | 23400 | 23450 | 23500 | 23400 | 363 |
| 368 | 20230905 | 141400 | 4958861500 | 23450 | 23500 | 23500 | 23400 | 202 |
| 369 | 20230905 | 141300 | 4954123550 | 23500 | 23450 | 23500 | 23450 | 331 |
| 370 | 20230905 | 141200 | 4946355600 | 23500 | 23450 | 23500 | 23450 | 204 |
| 371 | 20230905 | 141100 | 4941564200 | 23450 | 23500 | 23500 | 23450 | 330 |
| 372 | 20230905 | 141000 | 4933817400 | 23500 | 23500 | 23550 | 23450 | 344 |
| 373 | 20230905 | 140900 | 4925735500 | 23450 | 23450 | 23500 | 23450 | 244 |
| 374 | 20230905 | 140800 | 4920006500 | 23450 | 23400 | 23550 | 23400 | 1002 |
| 375 | 20230905 | 140700 | 4896484350 | 23450 | 23500 | 23500 | 23450 | 325 |
| 376 | 20230905 | 140600 | 4888857250 | 23450 | 23500 | 23500 | 23450 | 174 |
| 377 | 20230905 | 140500 | 4884769600 | 23500 | 23500 | 23500 | 23450 | 221 |
| 378 | 20230905 | 140400 | 4879578200 | 23500 | 23500 | 23500 | 23450 | 246 |
| 379 | 20230905 | 140300 | 4873800100 | 23450 | 23500 | 23500 | 23450 | 203 |
| 380 | 20230905 | 140200 | 4869031200 | 23500 | 23450 | 23500 | 23400 | 534 |
| 381 | 20230905 | 140100 | 4856509050 | 23400 | 23400 | 23450 | 23400 | 180 |
| 382 | 20230905 | 140000 | 4852292600 | 23400 | 23450 | 23450 | 23400 | 281 |
| 383 | 20230905 | 135900 | 4845707700 | 23450 | 23450 | 23450 | 23400 | 93 |
| 384 | 20230905 | 135800 | 4843527850 | 23450 | 23400 | 23450 | 23350 | 225 |
| 385 | 20230905 | 135700 | 4838264300 | 23400 | 23400 | 23400 | 23350 | 344 |
| 386 | 20230905 | 135600 | 4830224850 | 23400 | 23450 | 23450 | 23350 | 220 |
| 387 | 20230905 | 135500 | 4825072750 | 23450 | 23500 | 23500 | 23400 | 104 |
| 388 | 20230905 | 135400 | 4822634800 | 23500 | 23450 | 23500 | 23400 | 530 |
| 389 | 20230905 | 135300 | 4810204750 | 23500 | 23500 | 23500 | 23450 | 162 |
| 390 | 20230905 | 135200 | 4806399850 | 23500 | 23550 | 23550 | 23450 | 220 |
| 391 | 20230905 | 135100 | 4801230050 | 23450 | 23550 | 23550 | 23450 | 410 |
| 392 | 20230905 | 135000 | 4791599250 | 23550 | 23550 | 23550 | 23500 | 190 |
| 393 | 20230905 | 134900 | 4787125700 | 23550 | 23550 | 23550 | 23500 | 225 |
| 394 | 20230905 | 134800 | 4781828950 | 23500 | 23500 | 23550 | 23500 | 303 |
| 395 | 20230905 | 134700 | 4774699400 | 23550 | 23550 | 23600 | 23500 | 244 |
| 396 | 20230905 | 134600 | 4768953100 | 23550 | 23600 | 23600 | 23550 | 169 |
| 397 | 20230905 | 134500 | 4764971000 | 23600 | 23550 | 23600 | 23450 | 1508 |
| 398 | 20230905 | 134400 | 4729498050 | 23550 | 23550 | 23550 | 23500 | 375 |
| 399 | 20230905 | 134300 | 4720667800 | 23550 | 23550 | 23550 | 23500 | 222 |
| 400 | 20230905 | 134200 | 4715442950 | 23500 | 23550 | 23550 | 23500 | 380 |
| 401 | 20230905 | 134100 | 4706499500 | 23500 | 23500 | 23550 | 23450 | 393 |
| 402 | 20230905 | 134000 | 4697264150 | 23450 | 23550 | 23550 | 23450 | 487 |
| 403 | 20230905 | 133900 | 4685808450 | 23550 | 23500 | 23550 | 23450 | 235 |
| 404 | 20230905 | 133800 | 4680283450 | 23500 | 23500 | 23550 | 23500 | 233 |
| 405 | 20230905 | 133700 | 4674799950 | 23500 | 23500 | 23550 | 23500 | 663 |
| 406 | 20230905 | 133600 | 4659217800 | 23500 | 23500 | 23500 | 23450 | 385 |
| 407 | 20230905 | 133500 | 4650175400 | 23450 | 23500 | 23500 | 23450 | 203 |
| 408 | 20230905 | 133400 | 4645406300 | 23500 | 23500 | 23550 | 23450 | 312 |
| 409 | 20230905 | 133300 | 4638071850 | 23500 | 23550 | 23550 | 23500 | 243 |
| 410 | 20230905 | 133200 | 4632350200 | 23550 | 23550 | 23550 | 23500 | 335 |
| 411 | 20230905 | 133100 | 4624470350 | 23500 | 23450 | 23500 | 23450 | 2088 |
| 412 | 20230905 | 133000 | 4575407100 | 23500 | 23450 | 23500 | 23400 | 1333 |
| 413 | 20230905 | 132900 | 4544140400 | 23450 | 23450 | 23450 | 23350 | 708 |
| 414 | 20230905 | 132800 | 4527567350 | 23450 | 23450 | 23450 | 23400 | 75 |
| 415 | 20230905 | 132700 | 4525808650 | 23450 | 23450 | 23450 | 23400 | 188 |
| 416 | 20230905 | 132600 | 4521402950 | 23450 | 23450 | 23450 | 23450 | 111 |
| 417 | 20230905 | 132500 | 4518800000 | 23450 | 23500 | 23500 | 23400 | 257 |
| 418 | 20230905 | 132400 | 4512772450 | 23500 | 23500 | 23500 | 23450 | 247 |
| 419 | 20230905 | 132300 | 4506970850 | 23500 | 23450 | 23500 | 23400 | 917 |
| 420 | 20230905 | 132200 | 4485468600 | 23450 | 23450 | 23450 | 23400 | 347 |
| 421 | 20230905 | 132100 | 4477342550 | 23400 | 23450 | 23450 | 23400 | 349 |
| 422 | 20230905 | 132000 | 4469160900 | 23450 | 23450 | 23450 | 23400 | 92 |
| 423 | 20230905 | 131900 | 4467003600 | 23450 | 23400 | 23450 | 23300 | 249 |
| 424 | 20230905 | 131800 | 4461186500 | 23400 | 23450 | 23450 | 23250 | 572 |
| 425 | 20230905 | 131700 | 4447835650 | 23450 | 23450 | 23450 | 23400 | 214 |
| 426 | 20230905 | 131600 | 4442820750 | 23450 | 23350 | 23450 | 23350 | 302 |
| 427 | 20230905 | 131500 | 4435757550 | 23400 | 23350 | 23400 | 23300 | 282 |
| 428 | 20230905 | 131400 | 4429173150 | 23300 | 23350 | 23350 | 23300 | 302 |
| 429 | 20230905 | 131300 | 4422130000 | 23300 | 23250 | 23350 | 23250 | 86 |
| 430 | 20230905 | 131200 | 4420123500 | 23250 | 23350 | 23350 | 23250 | 201 |
| 431 | 20230905 | 131100 | 4415436350 | 23350 | 23300 | 23400 | 23250 | 562 |
| 432 | 20230905 | 131000 | 4402334300 | 23300 | 23400 | 23400 | 23300 | 288 |
| 433 | 20230905 | 130900 | 4395606000 | 23400 | 23400 | 23400 | 23300 | 179 |
| 434 | 20230905 | 130800 | 4391426150 | 23400 | 23350 | 23400 | 23250 | 1164 |
| 435 | 20230905 | 130700 | 4364243300 | 23300 | 23200 | 23300 | 23200 | 1748 |
| 436 | 20230905 | 130600 | 4323536650 | 23150 | 23200 | 23250 | 23150 | 967 |
| 437 | 20230905 | 130500 | 4301094000 | 23150 | 23100 | 23150 | 23050 | 692 |
| 438 | 20230905 | 130400 | 4285098900 | 23050 | 23050 | 23100 | 23050 | 317 |
| 439 | 20230905 | 130300 | 4277782700 | 23050 | 23100 | 23100 | 23050 | 176 |
| 440 | 20230905 | 130200 | 4273724600 | 23100 | 23100 | 23100 | 23050 | 144 |
| 441 | 20230905 | 130100 | 4270402300 | 23100 | 23150 | 23150 | 23050 | 3890 |
| 442 | 20230905 | 130000 | 4180602100 | 23200 | 23150 | 23200 | 23150 | 219 |
| 443 | 20230905 | 125900 | 4175532150 | 23200 | 23200 | 23200 | 23150 | 204 |
| 444 | 20230905 | 125800 | 4170808000 | 23150 | 23150 | 23150 | 23150 | 30 |
| 445 | 20230905 | 125700 | 4170113500 | 23150 | 23200 | 23200 | 23150 | 79 |
| 446 | 20230905 | 125600 | 4168283950 | 23200 | 23200 | 23200 | 23150 | 91 |
| 447 | 20230905 | 125500 | 4166174750 | 23200 | 23200 | 23200 | 23200 | 69 |
| 448 | 20230905 | 125400 | 4164573950 | 23200 | 23200 | 23200 | 23150 | 141 |
| 449 | 20230905 | 125300 | 4161308250 | 23200 | 23200 | 23200 | 23200 | 34 |
| 450 | 20230905 | 125200 | 4160519450 | 23200 | 23200 | 23200 | 23200 | 320 |
| 451 | 20230905 | 125100 | 4153095450 | 23200 | 23200 | 23200 | 23150 | 491 |
| 452 | 20230905 | 125000 | 4141706750 | 23200 | 23150 | 23200 | 23150 | 488 |
| 453 | 20230905 | 124900 | 4130392750 | 23150 | 23150 | 23150 | 23150 | 171 |
| 454 | 20230905 | 124800 | 4126434100 | 23150 | 23150 | 23200 | 23150 | 266 |
| 455 | 20230905 | 124700 | 4120273850 | 23150 | 23200 | 23200 | 23150 | 109 |
| 456 | 20230905 | 124600 | 4117750000 | 23200 | 23200 | 23200 | 23200 | 22 |
| 457 | 20230905 | 124500 | 4117239600 | 23150 | 23200 | 23200 | 23150 | 155 |
| 458 | 20230905 | 124400 | 4113646100 | 23200 | 23200 | 23250 | 23200 | 423 |
| 459 | 20230905 | 124300 | 4103831900 | 23250 | 23200 | 23250 | 23200 | 102 |
| 460 | 20230905 | 124200 | 4101464750 | 23200 | 23250 | 23250 | 23200 | 282 |
| 461 | 20230905 | 124100 | 4094921400 | 23250 | 23200 | 23250 | 23200 | 91 |
| 462 | 20230905 | 124000 | 4092809550 | 23250 | 23250 | 23250 | 23200 | 224 |
| 463 | 20230905 | 123900 | 4087612150 | 23250 | 23250 | 23250 | 23200 | 83 |
| 464 | 20230905 | 123800 | 4085685000 | 23200 | 23200 | 23200 | 23200 | 197 |
| 465 | 20230905 | 123700 | 4081114600 | 23250 | 23200 | 23250 | 23200 | 154 |
| 466 | 20230905 | 123600 | 4077539800 | 23200 | 23200 | 23250 | 23200 | 241 |
| 467 | 20230905 | 123500 | 4071947100 | 23250 | 23250 | 23250 | 23200 | 22 |
| 468 | 20230905 | 123400 | 4071435650 | 23250 | 23200 | 23250 | 23200 | 23 |
| 469 | 20230905 | 123300 | 4070901300 | 23200 | 23250 | 23250 | 23200 | 72 |
| 470 | 20230905 | 123200 | 4069229500 | 23250 | 23250 | 23250 | 23250 | 20 |
| 471 | 20230905 | 123100 | 4068764500 | 23250 | 23250 | 23250 | 23250 | 11 |
| 472 | 20230905 | 123000 | 4068508750 | 23200 | 23250 | 23250 | 23200 | 111 |
| 473 | 20230905 | 122900 | 4065930650 | 23250 | 23250 | 23250 | 23250 | 10 |
| 474 | 20230905 | 122800 | 4065698150 | 23250 | 23200 | 23250 | 23200 | 21 |
| 475 | 20230905 | 122700 | 4065210100 | 23200 | 23200 | 23200 | 23150 | 1166 |
| 476 | 20230905 | 122600 | 4038161550 | 23200 | 23200 | 23200 | 23200 | 3 |
| 477 | 20230905 | 122500 | 4038091950 | 23200 | 23150 | 23200 | 23150 | 42 |
| 478 | 20230905 | 122400 | 4037118200 | 23150 | 23150 | 23150 | 23150 | 91 |
| 479 | 20230905 | 122300 | 4035011550 | 23200 | 23200 | 23200 | 23200 | 24 |
| 480 | 20230905 | 122200 | 4034454750 | 23200 | 23150 | 23200 | 23150 | 65 |
| 481 | 20230905 | 122100 | 4032946800 | 23200 | 23100 | 23200 | 23100 | 534 |
| 482 | 20230905 | 122000 | 4020594750 | 23100 | 23100 | 23150 | 23050 | 1260 |
| 483 | 20230905 | 121900 | 3991492200 | 23100 | 23100 | 23100 | 23100 | 12 |
| 484 | 20230905 | 121800 | 3991215000 | 23100 | 23100 | 23100 | 23050 | 322 |
| 485 | 20230905 | 121700 | 3983779450 | 23100 | 23100 | 23100 | 23100 | 9 |
| 486 | 20230905 | 121600 | 3983571550 | 23100 | 23100 | 23100 | 23100 | 23 |
| 487 | 20230905 | 121500 | 3983040250 | 23050 | 23100 | 23100 | 23050 | 114 |
| 488 | 20230905 | 121400 | 3980409500 | 23100 | 23100 | 23100 | 23100 | 22 |
| 489 | 20230905 | 121300 | 3979901300 | 23100 | 23100 | 23100 | 23100 | 9 |
| 490 | 20230905 | 121200 | 3979693400 | 23050 | 23100 | 23100 | 23050 | 83 |
| 491 | 20230905 | 121100 | 3977778800 | 23100 | 23100 | 23100 | 23100 | 80 |
| 492 | 20230905 | 121000 | 3975930800 | 23100 | 23100 | 23100 | 23100 | 83 |
| 493 | 20230905 | 120900 | 3974013500 | 23100 | 23100 | 23100 | 23050 | 172 |
| 494 | 20230905 | 120800 | 3970043000 | 23100 | 23100 | 23100 | 23100 | 58 |
| 495 | 20230905 | 120700 | 3968703200 | 23100 | 23100 | 23100 | 23100 | 223 |
| 496 | 20230905 | 120600 | 3963551900 | 23050 | 23100 | 23100 | 23050 | 1029 |
| 497 | 20230905 | 120500 | 3939824700 | 23100 | 23100 | 23100 | 23100 | 140 |
| 498 | 20230905 | 120400 | 3936590700 | 23100 | 23100 | 23100 | 23050 | 164 |
| 499 | 20230905 | 120300 | 3932804400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 500 | 20230905 | 120200 | 3932804400 | 23100 | 23100 | 23100 | 23100 | 341 |
| 501 | 20230905 | 120100 | 3924927300 | 23100 | 23000 | 23100 | 23000 | 901 |
| 502 | 20230905 | 120000 | 3904119800 | 23100 | 23050 | 23100 | 23000 | 271 |
| 503 | 20230905 | 115900 | 3897869750 | 23050 | 23050 | 23050 | 23050 | 73 |
| 504 | 20230905 | 115800 | 3896187100 | 23050 | 23050 | 23050 | 23050 | 201 |
| 505 | 20230905 | 115700 | 3891554050 | 23100 | 23050 | 23100 | 23050 | 189 |
| 506 | 20230905 | 115600 | 3887197550 | 23050 | 23050 | 23050 | 23050 | 64 |
| 507 | 20230905 | 115500 | 3885722350 | 23100 | 23050 | 23100 | 23050 | 144 |
| 508 | 20230905 | 115400 | 3882403000 | 23050 | 23100 | 23100 | 23050 | 73 |
| 509 | 20230905 | 115300 | 3880719100 | 23100 | 23050 | 23100 | 23050 | 357 |
| 510 | 20230905 | 115200 | 3872476300 | 23000 | 23000 | 23100 | 23000 | 3273 |
| 511 | 20230905 | 115100 | 3797179500 | 23000 | 23100 | 23100 | 23000 | 431 |
| 512 | 20230905 | 115000 | 3787247700 | 23100 | 23100 | 23100 | 23100 | 0 |
| 513 | 20230905 | 114900 | 3787247700 | 23100 | 23100 | 23100 | 23050 | 458 |
| 514 | 20230905 | 114800 | 3776671150 | 23100 | 23100 | 23100 | 23100 | 361 |
| 515 | 20230905 | 114700 | 3768332050 | 23100 | 23100 | 23100 | 23100 | 190 |
| 516 | 20230905 | 114600 | 3763943050 | 23100 | 23100 | 23150 | 23100 | 107 |
| 517 | 20230905 | 114500 | 3761469700 | 23100 | 23100 | 23100 | 23100 | 332 |
| 518 | 20230905 | 114400 | 3753800500 | 23100 | 23100 | 23100 | 23100 | 67 |
| 519 | 20230905 | 114300 | 3752252800 | 23100 | 23100 | 23100 | 23050 | 239 |
| 520 | 20230905 | 114200 | 3746736750 | 23050 | 23150 | 23200 | 23050 | 1133 |
| 521 | 20230905 | 114100 | 3720513150 | 23150 | 23150 | 23150 | 23150 | 1 |
| 522 | 20230905 | 114000 | 3720490000 | 23150 | 23150 | 23150 | 23150 | 88 |
| 523 | 20230905 | 113900 | 3718452800 | 23200 | 23100 | 23200 | 23100 | 1297 |
| 524 | 20230905 | 113800 | 3688446800 | 23100 | 23100 | 23100 | 23100 | 140 |
| 525 | 20230905 | 113700 | 3685212800 | 23100 | 23100 | 23100 | 23100 | 7 |
| 526 | 20230905 | 113600 | 3685051100 | 23100 | 23100 | 23100 | 23050 | 682 |
| 527 | 20230905 | 113500 | 3669304500 | 23050 | 23050 | 23100 | 23050 | 1070 |
| 528 | 20230905 | 113400 | 3644635650 | 23050 | 22950 | 23050 | 22900 | 2669 |
| 529 | 20230905 | 113300 | 3583326900 | 22950 | 22950 | 23000 | 22950 | 415 |
| 530 | 20230905 | 113200 | 3573802600 | 22950 | 22950 | 22950 | 22950 | 226 |
| 531 | 20230905 | 113100 | 3568615900 | 22950 | 22950 | 23000 | 22950 | 563 |
| 532 | 20230905 | 113000 | 3555689600 | 22950 | 23000 | 23000 | 22950 | 366 |
| 533 | 20230905 | 112900 | 3547283150 | 22950 | 23000 | 23000 | 22950 | 1101 |
| 534 | 20230905 | 112800 | 3521993350 | 23000 | 23000 | 23000 | 23000 | 462 |
| 535 | 20230905 | 112700 | 3511367350 | 23000 | 23000 | 23050 | 23000 | 962 |
| 536 | 20230905 | 112600 | 3489241300 | 23000 | 23000 | 23050 | 23000 | 982 |
| 537 | 20230905 | 112500 | 3466615900 | 23000 | 23050 | 23050 | 22950 | 6186 |
| 538 | 20230905 | 112400 | 3324255550 | 23050 | 23050 | 23100 | 23050 | 611 |
| 539 | 20230905 | 112300 | 3310171100 | 23050 | 23100 | 23100 | 23050 | 193 |
| 540 | 20230905 | 112200 | 3305722300 | 23100 | 23100 | 23100 | 23050 | 676 |
| 541 | 20230905 | 112100 | 3290113200 | 23100 | 23150 | 23150 | 23100 | 606 |
| 542 | 20230905 | 112000 | 3276094250 | 23150 | 23150 | 23150 | 23150 | 11 |
| 543 | 20230905 | 111900 | 3275839600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 544 | 20230905 | 111800 | 3275839600 | 23150 | 23200 | 23200 | 23150 | 190 |
| 545 | 20230905 | 111700 | 3271441050 | 23150 | 23150 | 23150 | 23150 | 5 |
| 546 | 20230905 | 111600 | 3271325300 | 23150 | 23150 | 23150 | 23150 | 190 |
| 547 | 20230905 | 111500 | 3266926800 | 23200 | 23200 | 23200 | 23200 | 90 |
| 548 | 20230905 | 111400 | 3264838800 | 23200 | 23200 | 23250 | 23200 | 750 |
| 549 | 20230905 | 111300 | 3247432650 | 23200 | 23200 | 23200 | 23200 | 350 |
| 550 | 20230905 | 111200 | 3239312650 | 23150 | 23250 | 23250 | 23150 | 328 |
| 551 | 20230905 | 111100 | 3231700750 | 23250 | 23250 | 23250 | 23250 | 203 |
| 552 | 20230905 | 111000 | 3226981000 | 23250 | 23150 | 23250 | 23150 | 1308 |
| 553 | 20230905 | 110900 | 3196630300 | 23150 | 23150 | 23150 | 23150 | 77 |
| 554 | 20230905 | 110800 | 3194847750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 555 | 20230905 | 110700 | 3194847750 | 23150 | 23150 | 23150 | 23150 | 6 |
| 556 | 20230905 | 110600 | 3194708850 | 23150 | 23200 | 23200 | 23150 | 212 |
| 557 | 20230905 | 110500 | 3189801000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 558 | 20230905 | 110400 | 3189801000 | 23200 | 23200 | 23200 | 23200 | 125 |
| 559 | 20230905 | 110300 | 3186901000 | 23200 | 23200 | 23200 | 23200 | 161 |
| 560 | 20230905 | 110200 | 3183165800 | 23200 | 23200 | 23250 | 23200 | 694 |
| 561 | 20230905 | 110100 | 3167043800 | 23200 | 23150 | 23200 | 23150 | 113 |
| 562 | 20230905 | 110000 | 3164423900 | 23150 | 23200 | 23200 | 23150 | 283 |
| 563 | 20230905 | 105900 | 3157866200 | 23200 | 23100 | 23250 | 23100 | 82 |
| 564 | 20230905 | 105800 | 3155963850 | 23100 | 23100 | 23200 | 23100 | 2643 |
| 565 | 20230905 | 105700 | 3094739850 | 23050 | 23100 | 23100 | 23050 | 297 |
| 566 | 20230905 | 105600 | 3087887700 | 23100 | 23100 | 23150 | 23100 | 282 |
| 567 | 20230905 | 105500 | 3081373450 | 23100 | 23150 | 23150 | 23100 | 157 |
| 568 | 20230905 | 105400 | 3077746650 | 23100 | 23100 | 23100 | 23100 | 85 |
| 569 | 20230905 | 105300 | 3075783150 | 23100 | 23100 | 23100 | 23100 | 80 |
| 570 | 20230905 | 105200 | 3073935150 | 23100 | 23100 | 23100 | 23100 | 1788 |
| 571 | 20230905 | 105100 | 3032632350 | 23100 | 23100 | 23100 | 23100 | 294 |
| 572 | 20230905 | 105000 | 3025840950 | 23100 | 23200 | 23200 | 23100 | 1133 |
| 573 | 20230905 | 104900 | 2999602050 | 23150 | 23150 | 23150 | 23150 | 22 |
| 574 | 20230905 | 104800 | 2999092750 | 23150 | 23200 | 23200 | 23150 | 212 |
| 575 | 20230905 | 104700 | 2994183950 | 23200 | 23200 | 23200 | 23200 | 5 |
| 576 | 20230905 | 104600 | 2994067950 | 23200 | 23150 | 23200 | 23150 | 265 |
| 577 | 20230905 | 104500 | 2987933050 | 23100 | 23150 | 23200 | 23100 | 199 |
| 578 | 20230905 | 104400 | 2983334150 | 23150 | 23150 | 23150 | 23100 | 1377 |
| 579 | 20230905 | 104300 | 2951460300 | 23100 | 23100 | 23150 | 23100 | 234 |
| 580 | 20230905 | 104200 | 2946054850 | 23100 | 23150 | 23150 | 23100 | 202 |
| 581 | 20230905 | 104100 | 2941388400 | 23100 | 23150 | 23150 | 23100 | 220 |
| 582 | 20230905 | 104000 | 2936306250 | 23100 | 23100 | 23100 | 23100 | 1 |
| 583 | 20230905 | 103900 | 2936283150 | 23100 | 23150 | 23150 | 23100 | 396 |
| 584 | 20230905 | 103800 | 2927125400 | 23150 | 23050 | 23150 | 23050 | 654 |
| 585 | 20230905 | 103700 | 2912014250 | 23100 | 23150 | 23150 | 23050 | 4426 |
| 586 | 20230905 | 103600 | 2809776200 | 23150 | 23150 | 23150 | 23150 | 202 |
| 587 | 20230905 | 103500 | 2805099900 | 23200 | 23200 | 23200 | 23150 | 637 |
| 588 | 20230905 | 103400 | 2790349200 | 23200 | 23150 | 23200 | 23150 | 432 |
| 589 | 20230905 | 103300 | 2780348350 | 23150 | 23200 | 23200 | 23150 | 426 |
| 590 | 20230905 | 103200 | 2770467100 | 23200 | 23200 | 23250 | 23200 | 51 |
| 591 | 20230905 | 103100 | 2769281700 | 23250 | 23150 | 23250 | 23150 | 45 |
| 592 | 20230905 | 103000 | 2768236650 | 23150 | 23250 | 23250 | 23150 | 212 |
| 593 | 20230905 | 102900 | 2763324350 | 23200 | 23200 | 23200 | 23200 | 2 |
| 594 | 20230905 | 102800 | 2763277950 | 23250 | 23200 | 23250 | 23200 | 461 |
| 595 | 20230905 | 102700 | 2752582400 | 23150 | 23250 | 23250 | 23150 | 272 |
| 596 | 20230905 | 102600 | 2746277450 | 23250 | 23250 | 23250 | 23250 | 1 |
| 597 | 20230905 | 102500 | 2746254200 | 23250 | 23250 | 23250 | 23250 | 732 |
| 598 | 20230905 | 102400 | 2729235200 | 23250 | 23250 | 23300 | 23250 | 428 |
| 599 | 20230905 | 102300 | 2719283850 | 23250 | 23200 | 23300 | 23200 | 844 |
| 600 | 20230905 | 102200 | 2699664850 | 23150 | 23200 | 23250 | 23150 | 3032 |
| 601 | 20230905 | 102100 | 2629463600 | 23200 | 23200 | 23250 | 23200 | 235 |
| 602 | 20230905 | 102000 | 2624011500 | 23150 | 23200 | 23200 | 23150 | 7118 |
| 603 | 20230905 | 101900 | 2459200300 | 23200 | 23200 | 23200 | 23200 | 3 |
| 604 | 20230905 | 101800 | 2459130700 | 23200 | 23200 | 23200 | 23200 | 219 |
| 605 | 20230905 | 101700 | 2454049900 | 23200 | 23250 | 23250 | 23200 | 935 |
| 606 | 20230905 | 101600 | 2432356100 | 23250 | 23250 | 23300 | 23200 | 337 |
| 607 | 20230905 | 101500 | 2424512700 | 23250 | 23300 | 23300 | 23250 | 448 |
| 608 | 20230905 | 101400 | 2414082350 | 23300 | 23350 | 23350 | 23300 | 48 |
| 609 | 20230905 | 101300 | 2412963850 | 23300 | 23250 | 23300 | 23250 | 325 |
| 610 | 20230905 | 101200 | 2405403850 | 23200 | 23250 | 23300 | 23200 | 1269 |
| 611 | 20230905 | 101100 | 2375869400 | 23300 | 23300 | 23300 | 23300 | 32 |
| 612 | 20230905 | 101000 | 2375123800 | 23300 | 23200 | 23300 | 23200 | 101 |
| 613 | 20230905 | 100900 | 2372780500 | 23100 | 23350 | 23400 | 23100 | 2577 |
| 614 | 20230905 | 100800 | 2312928650 | 23350 | 23300 | 23350 | 23300 | 11 |
| 615 | 20230905 | 100700 | 2312672300 | 23300 | 23300 | 23300 | 23300 | 47 |
| 616 | 20230905 | 100600 | 2311577200 | 23250 | 23350 | 23350 | 23250 | 232 |
| 617 | 20230905 | 100500 | 2306167550 | 23350 | 23300 | 23350 | 23300 | 76 |
| 618 | 20230905 | 100400 | 2304393000 | 23300 | 23300 | 23300 | 23300 | 11 |
| 619 | 20230905 | 100300 | 2304136700 | 23300 | 23350 | 23400 | 23300 | 335 |
| 620 | 20230905 | 100200 | 2296322850 | 23350 | 23300 | 23350 | 23300 | 23 |
| 621 | 20230905 | 100100 | 2295785950 | 23350 | 23200 | 23350 | 23200 | 5590 |
| 622 | 20230905 | 100000 | 2166086000 | 23100 | 23100 | 23200 | 23100 | 519 |
| 623 | 20230905 | 095900 | 2154081450 | 23100 | 23100 | 23150 | 23100 | 534 |
| 624 | 20230905 | 095800 | 2141741550 | 23100 | 23100 | 23150 | 23100 | 1902 |
| 625 | 20230905 | 095700 | 2097790000 | 23200 | 23100 | 23200 | 23100 | 1888 |
| 626 | 20230905 | 095600 | 2054084850 | 23100 | 23250 | 23300 | 23100 | 4073 |
| 627 | 20230905 | 095500 | 1959610750 | 23300 | 23300 | 23300 | 23250 | 1798 |
| 628 | 20230905 | 095400 | 1917805550 | 23300 | 23200 | 23300 | 23200 | 988 |
| 629 | 20230905 | 095300 | 1894831050 | 23300 | 23250 | 23300 | 23250 | 948 |
| 630 | 20230905 | 095200 | 1872769950 | 23250 | 23250 | 23300 | 23250 | 776 |
| 631 | 20230905 | 095100 | 1854720400 | 23250 | 23300 | 23350 | 23250 | 1455 |
| 632 | 20230905 | 095000 | 1820881450 | 23300 | 23300 | 23400 | 23300 | 1754 |
| 633 | 20230905 | 094900 | 1779956400 | 23300 | 23300 | 23350 | 23250 | 822 |
| 634 | 20230905 | 094800 | 1760816000 | 23250 | 23250 | 23250 | 23250 | 532 |
| 635 | 20230905 | 094700 | 1748447000 | 23250 | 23350 | 23350 | 23250 | 3706 |
| 636 | 20230905 | 094600 | 1662097750 | 23300 | 23350 | 23350 | 23300 | 672 |
| 637 | 20230905 | 094500 | 1646426500 | 23350 | 23350 | 23400 | 23350 | 318 |
| 638 | 20230905 | 094400 | 1638998700 | 23350 | 23500 | 23500 | 23350 | 253 |
| 639 | 20230905 | 094300 | 1633083100 | 23500 | 23350 | 23500 | 23350 | 784 |
| 640 | 20230905 | 094200 | 1614692900 | 23350 | 23400 | 23500 | 23350 | 868 |
| 641 | 20230905 | 094100 | 1594390750 | 23400 | 23400 | 23400 | 23350 | 830 |
| 642 | 20230905 | 094000 | 1574977050 | 23400 | 23400 | 23400 | 23350 | 780 |
| 643 | 20230905 | 093900 | 1556736900 | 23400 | 23350 | 23450 | 23350 | 565 |
| 644 | 20230905 | 093800 | 1543519700 | 23350 | 23350 | 23400 | 23300 | 1593 |
| 645 | 20230905 | 093700 | 1506336700 | 23350 | 23450 | 23450 | 23350 | 2552 |
| 646 | 20230905 | 093600 | 1446676000 | 23450 | 23500 | 23500 | 23450 | 421 |
| 647 | 20230905 | 093500 | 1436797900 | 23500 | 23400 | 23500 | 23400 | 196 |
| 648 | 20230905 | 093400 | 1432202300 | 23450 | 23450 | 23500 | 23450 | 434 |
| 649 | 20230905 | 093300 | 1422024850 | 23450 | 23500 | 23550 | 23450 | 495 |
| 650 | 20230905 | 093200 | 1410400800 | 23500 | 23550 | 23550 | 23450 | 922 |
| 651 | 20230905 | 093100 | 1388728900 | 23500 | 23450 | 23500 | 23400 | 2363 |
| 652 | 20230905 | 093000 | 1333235700 | 23450 | 23450 | 23450 | 23400 | 1641 |
| 653 | 20230905 | 092900 | 1294775900 | 23450 | 23550 | 23600 | 23450 | 4094 |
| 654 | 20230905 | 092800 | 1198406100 | 23550 | 23650 | 23650 | 23550 | 833 |
| 655 | 20230905 | 092700 | 1178749850 | 23650 | 23550 | 23650 | 23550 | 777 |
| 656 | 20230905 | 092600 | 1160422100 | 23650 | 23450 | 23650 | 23450 | 1318 |
| 657 | 20230905 | 092500 | 1129393250 | 23500 | 23500 | 23600 | 23450 | 683 |
| 658 | 20230905 | 092400 | 1113320050 | 23500 | 23700 | 23700 | 23500 | 12845 |
| 659 | 20230905 | 092300 | 809919250 | 23700 | 23650 | 23700 | 23650 | 587 |
| 660 | 20230905 | 092200 | 796015100 | 23650 | 23650 | 23700 | 23650 | 899 |
| 661 | 20230905 | 092100 | 774753500 | 23650 | 23700 | 23750 | 23650 | 2121 |
| 662 | 20230905 | 092000 | 724483600 | 23750 | 23800 | 23800 | 23700 | 479 |
| 663 | 20230905 | 091900 | 713114700 | 23750 | 23800 | 23800 | 23700 | 297 |
| 664 | 20230905 | 091800 | 706068900 | 23800 | 23750 | 23800 | 23750 | 437 |
| 665 | 20230905 | 091700 | 695689850 | 23750 | 23700 | 23750 | 23650 | 1094 |
| 666 | 20230905 | 091600 | 669779450 | 23650 | 23650 | 23650 | 23600 | 4149 |
| 667 | 20230905 | 091500 | 571836750 | 23600 | 23600 | 23650 | 23550 | 362 |
| 668 | 20230905 | 091400 | 563296250 | 23600 | 23500 | 23600 | 23500 | 823 |
| 669 | 20230905 | 091300 | 543918450 | 23500 | 23550 | 23600 | 23500 | 1590 |
| 670 | 20230905 | 091200 | 506478500 | 23500 | 23500 | 23550 | 23400 | 3089 |
| 671 | 20230905 | 091100 | 434012550 | 23600 | 23600 | 23650 | 23550 | 3115 |
| 672 | 20230905 | 091000 | 360617650 | 23650 | 23700 | 23700 | 23600 | 609 |
| 673 | 20230905 | 090900 | 346221950 | 23650 | 23650 | 23700 | 23650 | 335 |
| 674 | 20230905 | 090800 | 338298550 | 23700 | 23700 | 23700 | 23650 | 145 |
| 675 | 20230905 | 090700 | 334867800 | 23700 | 23700 | 23750 | 23650 | 1040 |
| 676 | 20230905 | 090600 | 310226750 | 23650 | 23700 | 23700 | 23650 | 402 |
| 677 | 20230905 | 090500 | 300718300 | 23700 | 23650 | 23700 | 23600 | 600 |
| 678 | 20230905 | 090400 | 286529550 | 23650 | 23900 | 23900 | 23650 | 1931 |
| 679 | 20230905 | 090300 | 240703350 | 23900 | 23750 | 23900 | 23750 | 1076 |
| 680 | 20230905 | 090200 | 215028800 | 23750 | 23700 | 23800 | 23700 | 631 |
| 681 | 20230905 | 090100 | 200043500 | 23600 | 23850 | 23850 | 23300 | 5815 |
| 682 | 20230905 | 090000 | 62906700 | 24100 | 23800 | 24100 | 23800 | 2642 |