35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 200600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 3 | 20230908 | 200500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230908 | 200400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230908 | 200300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230908 | 200200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230908 | 200100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230908 | 200000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230908 | 195900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230908 | 195800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230908 | 195700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230908 | 195600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230908 | 195500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230908 | 195400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230908 | 195300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230908 | 195200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230908 | 195100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230908 | 195000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230908 | 194900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230908 | 194800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230908 | 194700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230908 | 194600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230908 | 194500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230908 | 194400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230908 | 194300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230908 | 194200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230908 | 194100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230908 | 194000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230908 | 193900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230908 | 193800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230908 | 193700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230908 | 193600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 33 | 20230908 | 193500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230908 | 193400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230908 | 193300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230908 | 193200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230908 | 193100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230908 | 193000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230908 | 192900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230908 | 192800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230908 | 192700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230908 | 192600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230908 | 192500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230908 | 192400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230908 | 192300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230908 | 192200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230908 | 192100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230908 | 192000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230908 | 191900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230908 | 191800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230908 | 191700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230908 | 191600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230908 | 191500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230908 | 191400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230908 | 191300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230908 | 191200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230908 | 191100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230908 | 191000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230908 | 190900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230908 | 190800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230908 | 190700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230908 | 190600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 63 | 20230908 | 190500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230908 | 190400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230908 | 190300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230908 | 190200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230908 | 190100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230908 | 190000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230908 | 185900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230908 | 185800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230908 | 185700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230908 | 185600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230908 | 185500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230908 | 185400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230908 | 185300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230908 | 185200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230908 | 185100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230908 | 185000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230908 | 184900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230908 | 184800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230908 | 184700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230908 | 184600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230908 | 184500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230908 | 184400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230908 | 184300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230908 | 184200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230908 | 184100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230908 | 184000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230908 | 183900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230908 | 183800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230908 | 183700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230908 | 183600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 93 | 20230908 | 183500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230908 | 183400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230908 | 183300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230908 | 183200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230908 | 183100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230908 | 183000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230908 | 182900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230908 | 182800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230908 | 182700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230908 | 182600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230908 | 182500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230908 | 182400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230908 | 182300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230908 | 182200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230908 | 182100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230908 | 182000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230908 | 181900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230908 | 181800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230908 | 181700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230908 | 181600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230908 | 181500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230908 | 181400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230908 | 181300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230908 | 181200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230908 | 181100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230908 | 181000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230908 | 180900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230908 | 180800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230908 | 180700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230908 | 180600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 123 | 20230908 | 180500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230908 | 180400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230908 | 180300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230908 | 180200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230908 | 180100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230908 | 180000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230908 | 175900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230908 | 175800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230908 | 175700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230908 | 175600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230908 | 175500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230908 | 175400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230908 | 175300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230908 | 175200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230908 | 175100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230908 | 175000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230908 | 174900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230908 | 174800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230908 | 174700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230908 | 174600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230908 | 174500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230908 | 174400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230908 | 174300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230908 | 174200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230908 | 174100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230908 | 174000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230908 | 173900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230908 | 173800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230908 | 173700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230908 | 173600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 153 | 20230908 | 173500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230908 | 173400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230908 | 173300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230908 | 173200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230908 | 173100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230908 | 173000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230908 | 172900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230908 | 172800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230908 | 172700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230908 | 172600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230908 | 172500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230908 | 172400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230908 | 172300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230908 | 172200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230908 | 172100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230908 | 172000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230908 | 171900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230908 | 171800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230908 | 171700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230908 | 171600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230908 | 171500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230908 | 171400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230908 | 171300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230908 | 171200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230908 | 171100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230908 | 171000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230908 | 170900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230908 | 170800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230908 | 170700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230908 | 170600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 183 | 20230908 | 170500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230908 | 170400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230908 | 170300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230908 | 170200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230908 | 170100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230908 | 170000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230908 | 165900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230908 | 165800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230908 | 165700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230908 | 165600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230908 | 165500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230908 | 165400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230908 | 165300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230908 | 165200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230908 | 165100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230908 | 165000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230908 | 164900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230908 | 164800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230908 | 164700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230908 | 164600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230908 | 164500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230908 | 164400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230908 | 164300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230908 | 164200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230908 | 164100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230908 | 164000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230908 | 163900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230908 | 163800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230908 | 163700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230908 | 163600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 213 | 20230908 | 163500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230908 | 163400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230908 | 163300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230908 | 163200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230908 | 163100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230908 | 163000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230908 | 162900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230908 | 162800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230908 | 162700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230908 | 162600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230908 | 162500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230908 | 162400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230908 | 162300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230908 | 162200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230908 | 162100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230908 | 162000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230908 | 161900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230908 | 161800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230908 | 161700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230908 | 161600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230908 | 161500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230908 | 161400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230908 | 161300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230908 | 161200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20230908 | 161100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230908 | 161000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230908 | 160900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230908 | 160800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20230908 | 160700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20230908 | 160600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 243 | 20230908 | 160500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20230908 | 160400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20230908 | 160300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20230908 | 160200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20230908 | 160100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20230908 | 160000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20230908 | 155900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20230908 | 155800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20230908 | 155700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20230908 | 155600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20230908 | 155500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20230908 | 155400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20230908 | 155300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20230908 | 155200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20230908 | 155100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20230908 | 155000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20230908 | 154900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20230908 | 154800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20230908 | 154700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20230908 | 154600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20230908 | 154500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20230908 | 154400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20230908 | 154300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20230908 | 154200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20230908 | 154100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20230908 | 154000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20230908 | 153900 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20230908 | 153800 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20230908 | 153700 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20230908 | 153600 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 273 | 20230908 | 153500 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20230908 | 153400 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20230908 | 153300 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20230908 | 153200 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20230908 | 153100 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20230908 | 153000 | 6340538300 | 24000 | 24000 | 24000 | 24000 | 3247 |
| 279 | 20230908 | 152900 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20230908 | 152800 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20230908 | 152700 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20230908 | 152600 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20230908 | 152500 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20230908 | 152400 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20230908 | 152300 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20230908 | 152200 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20230908 | 152100 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 288 | 20230908 | 152000 | 6262610300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 289 | 20230908 | 151900 | 6262610300 | 24200 | 24050 | 24200 | 24000 | 1254 |
| 290 | 20230908 | 151800 | 6232432500 | 24050 | 24050 | 24050 | 24050 | 8 |
| 291 | 20230908 | 151700 | 6232240100 | 24050 | 24000 | 24050 | 24000 | 829 |
| 292 | 20230908 | 151600 | 6212312900 | 24050 | 24000 | 24050 | 24000 | 204 |
| 293 | 20230908 | 151500 | 6207416700 | 24000 | 24050 | 24050 | 24000 | 687 |
| 294 | 20230908 | 151400 | 6190901100 | 24050 | 24050 | 24050 | 24050 | 400 |
| 295 | 20230908 | 151300 | 6181281100 | 24100 | 24100 | 24100 | 24100 | 550 |
| 296 | 20230908 | 151200 | 6168026100 | 24100 | 24100 | 24100 | 24100 | 122 |
| 297 | 20230908 | 151100 | 6165085900 | 24050 | 24100 | 24100 | 24050 | 147 |
| 298 | 20230908 | 151000 | 6161544850 | 24100 | 24100 | 24100 | 24050 | 213 |
| 299 | 20230908 | 150900 | 6156416550 | 24000 | 24050 | 24050 | 24000 | 54 |
| 300 | 20230908 | 150800 | 6155118050 | 24100 | 24050 | 24100 | 24050 | 342 |
| 301 | 20230908 | 150700 | 6146878150 | 24100 | 24100 | 24100 | 24050 | 338 |
| 302 | 20230908 | 150600 | 6138748150 | 24100 | 24100 | 24100 | 24100 | 2 |
| 303 | 20230908 | 150500 | 6138699950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 304 | 20230908 | 150400 | 6138699950 | 23950 | 23950 | 23950 | 23950 | 1043 |
| 305 | 20230908 | 150300 | 6113720100 | 24000 | 23900 | 24000 | 23900 | 439 |
| 306 | 20230908 | 150200 | 6103184600 | 23850 | 23950 | 23950 | 23850 | 386 |
| 307 | 20230908 | 150100 | 6093957100 | 23850 | 23950 | 23950 | 23850 | 1900 |
| 308 | 20230908 | 150000 | 6048562750 | 23950 | 23950 | 23950 | 23900 | 316 |
| 309 | 20230908 | 145900 | 6041003700 | 23950 | 23950 | 23950 | 23950 | 200 |
| 310 | 20230908 | 145800 | 6036213700 | 23950 | 23950 | 23950 | 23950 | 84 |
| 311 | 20230908 | 145700 | 6034201900 | 23950 | 24000 | 24000 | 23950 | 634 |
| 312 | 20230908 | 145600 | 6018985950 | 23950 | 23950 | 23950 | 23900 | 79 |
| 313 | 20230908 | 145500 | 6017093950 | 23950 | 24000 | 24000 | 23900 | 106 |
| 314 | 20230908 | 145400 | 6014555300 | 23950 | 24100 | 24100 | 23950 | 1742 |
| 315 | 20230908 | 145300 | 5972729550 | 24150 | 24150 | 24150 | 24150 | 1 |
| 316 | 20230908 | 145200 | 5972705400 | 24150 | 24150 | 24150 | 24150 | 806 |
| 317 | 20230908 | 145100 | 5953240500 | 24150 | 24150 | 24150 | 24150 | 40 |
| 318 | 20230908 | 145000 | 5952274500 | 24150 | 24200 | 24200 | 24150 | 246 |
| 319 | 20230908 | 144900 | 5946332400 | 24200 | 24200 | 24200 | 24150 | 100 |
| 320 | 20230908 | 144800 | 5943912500 | 24200 | 24000 | 24200 | 24000 | 4475 |
| 321 | 20230908 | 144700 | 5836303450 | 23950 | 23950 | 24000 | 23950 | 17 |
| 322 | 20230908 | 144600 | 5835895850 | 24000 | 23900 | 24000 | 23850 | 158 |
| 323 | 20230908 | 144500 | 5832120650 | 23900 | 23900 | 23900 | 23900 | 32 |
| 324 | 20230908 | 144400 | 5831355850 | 23900 | 23900 | 23900 | 23900 | 183 |
| 325 | 20230908 | 144300 | 5826982150 | 23900 | 23900 | 23900 | 23900 | 71 |
| 326 | 20230908 | 144200 | 5825285250 | 23900 | 23900 | 23950 | 23900 | 150 |
| 327 | 20230908 | 144100 | 5821700150 | 24000 | 24000 | 24000 | 24000 | 7 |
| 328 | 20230908 | 144000 | 5821532150 | 24000 | 23950 | 24000 | 23950 | 305 |
| 329 | 20230908 | 143900 | 5814212500 | 24000 | 24000 | 24000 | 24000 | 1 |
| 330 | 20230908 | 143800 | 5814188500 | 24000 | 24000 | 24050 | 23750 | 3302 |
| 331 | 20230908 | 143700 | 5735460900 | 24000 | 24000 | 24050 | 24000 | 534 |
| 332 | 20230908 | 143600 | 5722619700 | 24000 | 24000 | 24000 | 24000 | 41 |
| 333 | 20230908 | 143500 | 5721635700 | 24000 | 24000 | 24000 | 24000 | 43 |
| 334 | 20230908 | 143400 | 5720603700 | 24000 | 24000 | 24000 | 24000 | 59 |
| 335 | 20230908 | 143300 | 5719187700 | 24000 | 23900 | 24000 | 23900 | 220 |
| 336 | 20230908 | 143200 | 5713929600 | 23900 | 23900 | 23900 | 23900 | 106 |
| 337 | 20230908 | 143100 | 5711396200 | 23800 | 23900 | 23900 | 23800 | 3492 |
| 338 | 20230908 | 143000 | 5628218500 | 23950 | 23950 | 23950 | 23950 | 66 |
| 339 | 20230908 | 142900 | 5626637800 | 23950 | 23900 | 23950 | 23850 | 358 |
| 340 | 20230908 | 142800 | 5618088350 | 23950 | 23950 | 23950 | 23950 | 260 |
| 341 | 20230908 | 142700 | 5611861350 | 24050 | 23900 | 24050 | 23900 | 102 |
| 342 | 20230908 | 142600 | 5609415750 | 23900 | 24050 | 24050 | 23800 | 11114 |
| 343 | 20230908 | 142500 | 5344140300 | 24100 | 24050 | 24100 | 24050 | 83 |
| 344 | 20230908 | 142400 | 5342144050 | 24050 | 24150 | 24200 | 24050 | 557 |
| 345 | 20230908 | 142300 | 5328735150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 346 | 20230908 | 142200 | 5328710950 | 24200 | 24200 | 24200 | 24200 | 103 |
| 347 | 20230908 | 142100 | 5326218350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 348 | 20230908 | 142000 | 5326218350 | 24200 | 24200 | 24200 | 24200 | 206 |
| 349 | 20230908 | 141900 | 5321233150 | 24200 | 24250 | 24250 | 24200 | 306 |
| 350 | 20230908 | 141800 | 5313825350 | 24200 | 24200 | 24200 | 24200 | 98 |
| 351 | 20230908 | 141700 | 5311453750 | 24150 | 24100 | 24150 | 24100 | 465 |
| 352 | 20230908 | 141600 | 5300236700 | 24050 | 24100 | 24100 | 24000 | 441 |
| 353 | 20230908 | 141500 | 5289635400 | 24100 | 24100 | 24100 | 24100 | 2 |
| 354 | 20230908 | 141400 | 5289587200 | 24050 | 24050 | 24050 | 24050 | 1 |
| 355 | 20230908 | 141300 | 5289563150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 356 | 20230908 | 141200 | 5289563150 | 24000 | 24000 | 24000 | 24000 | 1077 |
| 357 | 20230908 | 141100 | 5263715150 | 24000 | 23950 | 24000 | 23950 | 102 |
| 358 | 20230908 | 141000 | 5261272150 | 23950 | 23950 | 23950 | 23950 | 30 |
| 359 | 20230908 | 140900 | 5260553650 | 23950 | 23950 | 24000 | 23950 | 330 |
| 360 | 20230908 | 140800 | 5252650000 | 23950 | 23950 | 23950 | 23950 | 201 |
| 361 | 20230908 | 140700 | 5247836050 | 23950 | 23950 | 23950 | 23950 | 13 |
| 362 | 20230908 | 140600 | 5247524700 | 23950 | 23950 | 23950 | 23950 | 4 |
| 363 | 20230908 | 140500 | 5247428900 | 23950 | 23950 | 23950 | 23950 | 3 |
| 364 | 20230908 | 140400 | 5247357050 | 23950 | 23950 | 23950 | 23900 | 110 |
| 365 | 20230908 | 140300 | 5244722800 | 23900 | 24000 | 24000 | 23900 | 829 |
| 366 | 20230908 | 140200 | 5224868200 | 24000 | 24000 | 24000 | 24000 | 198 |
| 367 | 20230908 | 140100 | 5220116200 | 24000 | 23950 | 24000 | 23950 | 529 |
| 368 | 20230908 | 140000 | 5207425200 | 24000 | 24000 | 24000 | 24000 | 4 |
| 369 | 20230908 | 135900 | 5207329200 | 24000 | 24000 | 24000 | 24000 | 2 |
| 370 | 20230908 | 135800 | 5207281200 | 24000 | 24000 | 24000 | 23950 | 113 |
| 371 | 20230908 | 135700 | 5204570000 | 23950 | 23950 | 23950 | 23950 | 135 |
| 372 | 20230908 | 135600 | 5201336750 | 24000 | 23950 | 24000 | 23950 | 605 |
| 373 | 20230908 | 135500 | 5186846750 | 23950 | 24000 | 24000 | 23950 | 39 |
| 374 | 20230908 | 135400 | 5185912600 | 24000 | 24000 | 24000 | 24000 | 7 |
| 375 | 20230908 | 135300 | 5185744600 | 23950 | 23950 | 24000 | 23950 | 224 |
| 376 | 20230908 | 135200 | 5180378700 | 23950 | 24000 | 24000 | 23950 | 118 |
| 377 | 20230908 | 135100 | 5177552350 | 24000 | 24000 | 24000 | 24000 | 12 |
| 378 | 20230908 | 135000 | 5177264350 | 24000 | 24000 | 24000 | 24000 | 6 |
| 379 | 20230908 | 134900 | 5177120350 | 24000 | 23950 | 24000 | 23950 | 22 |
| 380 | 20230908 | 134800 | 5176593300 | 23950 | 24000 | 24000 | 23950 | 106 |
| 381 | 20230908 | 134700 | 5174054450 | 23950 | 24000 | 24000 | 23950 | 251 |
| 382 | 20230908 | 134600 | 5168032750 | 24000 | 24000 | 24050 | 24000 | 228 |
| 383 | 20230908 | 134500 | 5162560650 | 24000 | 24050 | 24050 | 24000 | 57 |
| 384 | 20230908 | 134400 | 5161192500 | 24000 | 24050 | 24050 | 24000 | 110 |
| 385 | 20230908 | 134300 | 5158552250 | 24050 | 24050 | 24050 | 24050 | 3 |
| 386 | 20230908 | 134200 | 5158480100 | 24000 | 24050 | 24050 | 24000 | 200 |
| 387 | 20230908 | 134100 | 5153673050 | 24000 | 24100 | 24100 | 24000 | 400 |
| 388 | 20230908 | 134000 | 5144060200 | 24150 | 24150 | 24150 | 24150 | 140 |
| 389 | 20230908 | 133900 | 5140679200 | 24100 | 24100 | 24100 | 24100 | 30 |
| 390 | 20230908 | 133800 | 5139956200 | 24200 | 24200 | 24200 | 24200 | 65 |
| 391 | 20230908 | 133700 | 5138383200 | 24200 | 24250 | 24250 | 24200 | 131 |
| 392 | 20230908 | 133600 | 5135212800 | 24250 | 24150 | 24250 | 24150 | 300 |
| 393 | 20230908 | 133500 | 5127957800 | 24250 | 24200 | 24250 | 24200 | 1105 |
| 394 | 20230908 | 133400 | 5101211550 | 24200 | 24100 | 24200 | 24100 | 411 |
| 395 | 20230908 | 133300 | 5091287550 | 24100 | 24100 | 24100 | 24100 | 3 |
| 396 | 20230908 | 133200 | 5091215250 | 24100 | 24100 | 24100 | 24100 | 59 |
| 397 | 20230908 | 133100 | 5089793350 | 24100 | 24000 | 24100 | 24000 | 134 |
| 398 | 20230908 | 133000 | 5086572250 | 24000 | 23950 | 24000 | 23900 | 378 |
| 399 | 20230908 | 132900 | 5077512600 | 23900 | 23900 | 23900 | 23900 | 252 |
| 400 | 20230908 | 132800 | 5071489800 | 23900 | 23900 | 24000 | 23900 | 702 |
| 401 | 20230908 | 132700 | 5054701250 | 23950 | 24000 | 24000 | 23950 | 858 |
| 402 | 20230908 | 132600 | 5034152050 | 24000 | 24000 | 24000 | 24000 | 95 |
| 403 | 20230908 | 132500 | 5031872050 | 24000 | 24000 | 24050 | 24000 | 454 |
| 404 | 20230908 | 132400 | 5020975900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 405 | 20230908 | 132300 | 5020975900 | 24050 | 24050 | 24050 | 24000 | 34 |
| 406 | 20230908 | 132200 | 5020159300 | 24050 | 24050 | 24050 | 24050 | 3 |
| 407 | 20230908 | 132100 | 5020087150 | 24050 | 24050 | 24050 | 24050 | 2 |
| 408 | 20230908 | 132000 | 5020039050 | 24050 | 24050 | 24050 | 24050 | 2 |
| 409 | 20230908 | 131900 | 5019990950 | 24000 | 24000 | 24000 | 24000 | 63 |
| 410 | 20230908 | 131800 | 5018478950 | 24000 | 24000 | 24000 | 24000 | 933 |
| 411 | 20230908 | 131700 | 4996086950 | 24000 | 24050 | 24050 | 24000 | 813 |
| 412 | 20230908 | 131600 | 4976574900 | 24050 | 24050 | 24050 | 24050 | 545 |
| 413 | 20230908 | 131500 | 4963467650 | 24100 | 24100 | 24100 | 24100 | 4 |
| 414 | 20230908 | 131400 | 4963371250 | 24100 | 24050 | 24100 | 24050 | 139 |
| 415 | 20230908 | 131300 | 4960023300 | 24100 | 24100 | 24100 | 24100 | 13 |
| 416 | 20230908 | 131200 | 4959710000 | 24100 | 24100 | 24100 | 24100 | 284 |
| 417 | 20230908 | 131100 | 4952865600 | 24100 | 24050 | 24100 | 24050 | 113 |
| 418 | 20230908 | 131000 | 4950147900 | 24100 | 24150 | 24150 | 24050 | 49 |
| 419 | 20230908 | 130900 | 4948967350 | 24150 | 24150 | 24150 | 24150 | 7 |
| 420 | 20230908 | 130800 | 4948798300 | 24100 | 24150 | 24150 | 24100 | 26 |
| 421 | 20230908 | 130700 | 4948171550 | 24150 | 24150 | 24150 | 24150 | 2 |
| 422 | 20230908 | 130600 | 4948123250 | 24100 | 24150 | 24150 | 24100 | 9 |
| 423 | 20230908 | 130500 | 4947906150 | 24150 | 24150 | 24150 | 24100 | 56 |
| 424 | 20230908 | 130400 | 4946555800 | 24100 | 24200 | 24200 | 24100 | 263 |
| 425 | 20230908 | 130300 | 4940206700 | 24200 | 24200 | 24200 | 24200 | 11 |
| 426 | 20230908 | 130200 | 4939940500 | 24250 | 24250 | 24250 | 24250 | 7 |
| 427 | 20230908 | 130100 | 4939770750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 428 | 20230908 | 130000 | 4939770750 | 24200 | 24200 | 24200 | 24200 | 248 |
| 429 | 20230908 | 125900 | 4933769150 | 24200 | 24200 | 24200 | 24200 | 5 |
| 430 | 20230908 | 125800 | 4933648150 | 24150 | 24150 | 24200 | 24150 | 386 |
| 431 | 20230908 | 125700 | 4924320950 | 24200 | 24150 | 24200 | 24150 | 17 |
| 432 | 20230908 | 125600 | 4923910150 | 24150 | 24150 | 24150 | 24150 | 2 |
| 433 | 20230908 | 125500 | 4923861850 | 24150 | 24150 | 24150 | 24150 | 311 |
| 434 | 20230908 | 125400 | 4916351200 | 24150 | 24200 | 24200 | 24150 | 144 |
| 435 | 20230908 | 125300 | 4912866500 | 24200 | 24200 | 24200 | 24200 | 2 |
| 436 | 20230908 | 125200 | 4912818100 | 24200 | 24200 | 24200 | 24200 | 145 |
| 437 | 20230908 | 125100 | 4909309100 | 24200 | 24200 | 24200 | 24200 | 147 |
| 438 | 20230908 | 125000 | 4905751700 | 24200 | 24200 | 24200 | 24100 | 513 |
| 439 | 20230908 | 124900 | 4893373450 | 24150 | 24150 | 24200 | 24150 | 286 |
| 440 | 20230908 | 124800 | 4886465650 | 24100 | 24100 | 24100 | 24100 | 38 |
| 441 | 20230908 | 124700 | 4885549850 | 24100 | 24100 | 24100 | 24100 | 4 |
| 442 | 20230908 | 124600 | 4885453450 | 24100 | 24150 | 24150 | 24100 | 240 |
| 443 | 20230908 | 124500 | 4879669300 | 24150 | 24150 | 24150 | 24150 | 283 |
| 444 | 20230908 | 124400 | 4872834850 | 24150 | 24150 | 24200 | 24100 | 461 |
| 445 | 20230908 | 124300 | 4861705700 | 24100 | 24150 | 24150 | 24100 | 162 |
| 446 | 20230908 | 124200 | 4857794900 | 24200 | 24150 | 24200 | 24150 | 270 |
| 447 | 20230908 | 124100 | 4851274250 | 24150 | 24150 | 24150 | 24150 | 5 |
| 448 | 20230908 | 124000 | 4851153500 | 24150 | 24150 | 24150 | 24150 | 137 |
| 449 | 20230908 | 123900 | 4847844950 | 24100 | 24100 | 24100 | 24100 | 143 |
| 450 | 20230908 | 123800 | 4844398650 | 24100 | 24100 | 24100 | 24100 | 21 |
| 451 | 20230908 | 123700 | 4843892550 | 24050 | 24000 | 24050 | 24000 | 94 |
| 452 | 20230908 | 123600 | 4841636100 | 24000 | 24050 | 24050 | 24000 | 943 |
| 453 | 20230908 | 123500 | 4819001350 | 24050 | 24000 | 24050 | 24000 | 1319 |
| 454 | 20230908 | 123400 | 4787345100 | 24000 | 24050 | 24100 | 24000 | 515 |
| 455 | 20230908 | 123300 | 4774959600 | 24050 | 24100 | 24100 | 24050 | 149 |
| 456 | 20230908 | 123200 | 4771368750 | 24050 | 24150 | 24150 | 24050 | 401 |
| 457 | 20230908 | 123100 | 4761704600 | 24150 | 24200 | 24250 | 24150 | 100 |
| 458 | 20230908 | 123000 | 4759285000 | 24200 | 24100 | 24200 | 24050 | 222 |
| 459 | 20230908 | 122900 | 4753914000 | 24050 | 24100 | 24100 | 24050 | 297 |
| 460 | 20230908 | 122800 | 4746764300 | 24100 | 24100 | 24100 | 24100 | 165 |
| 461 | 20230908 | 122700 | 4742787800 | 24100 | 24100 | 24100 | 24100 | 296 |
| 462 | 20230908 | 122600 | 4735654200 | 24100 | 24100 | 24150 | 24100 | 482 |
| 463 | 20230908 | 122500 | 4724037850 | 24100 | 24150 | 24150 | 24100 | 453 |
| 464 | 20230908 | 122400 | 4713120150 | 24150 | 24100 | 24150 | 24100 | 740 |
| 465 | 20230908 | 122300 | 4695286050 | 24150 | 24150 | 24150 | 24150 | 152 |
| 466 | 20230908 | 122200 | 4691615250 | 24150 | 24200 | 24200 | 24150 | 542 |
| 467 | 20230908 | 122100 | 4678521550 | 24200 | 24200 | 24250 | 24200 | 72 |
| 468 | 20230908 | 122000 | 4676779050 | 24250 | 24250 | 24250 | 24200 | 163 |
| 469 | 20230908 | 121900 | 4672834200 | 24200 | 24200 | 24200 | 24200 | 4 |
| 470 | 20230908 | 121800 | 4672737400 | 24200 | 24200 | 24200 | 24200 | 104 |
| 471 | 20230908 | 121700 | 4670220600 | 24200 | 24250 | 24250 | 24200 | 728 |
| 472 | 20230908 | 121600 | 4652583850 | 24300 | 24300 | 24300 | 24300 | 2 |
| 473 | 20230908 | 121500 | 4652535250 | 24300 | 24350 | 24350 | 24300 | 190 |
| 474 | 20230908 | 121400 | 4647918100 | 24300 | 24350 | 24350 | 24300 | 50 |
| 475 | 20230908 | 121300 | 4646702600 | 24350 | 24350 | 24350 | 24350 | 17 |
| 476 | 20230908 | 121200 | 4646288650 | 24350 | 24350 | 24350 | 24350 | 57 |
| 477 | 20230908 | 121100 | 4644900700 | 24400 | 24350 | 24400 | 24350 | 290 |
| 478 | 20230908 | 121000 | 4637839050 | 24350 | 24400 | 24400 | 24350 | 163 |
| 479 | 20230908 | 120900 | 4633869900 | 24400 | 24400 | 24400 | 24400 | 10 |
| 480 | 20230908 | 120800 | 4633625900 | 24400 | 24350 | 24400 | 24350 | 220 |
| 481 | 20230908 | 120700 | 4628268250 | 24350 | 24300 | 24350 | 24300 | 73 |
| 482 | 20230908 | 120600 | 4626493450 | 24300 | 24300 | 24300 | 24300 | 3 |
| 483 | 20230908 | 120500 | 4626420550 | 24250 | 24300 | 24300 | 24250 | 249 |
| 484 | 20230908 | 120400 | 4620382200 | 24300 | 24300 | 24300 | 24300 | 132 |
| 485 | 20230908 | 120300 | 4617174600 | 24300 | 24300 | 24300 | 24300 | 13 |
| 486 | 20230908 | 120200 | 4616858700 | 24300 | 24300 | 24300 | 24300 | 2 |
| 487 | 20230908 | 120100 | 4616810100 | 24250 | 24250 | 24250 | 24250 | 1 |
| 488 | 20230908 | 120000 | 4616785850 | 24250 | 24250 | 24300 | 24250 | 148 |
| 489 | 20230908 | 115900 | 4613196700 | 24250 | 24250 | 24250 | 24250 | 75 |
| 490 | 20230908 | 115800 | 4611377950 | 24250 | 24250 | 24250 | 24250 | 103 |
| 491 | 20230908 | 115700 | 4608880200 | 24200 | 24250 | 24250 | 24200 | 3 |
| 492 | 20230908 | 115600 | 4608807500 | 24200 | 24200 | 24200 | 24200 | 2413 |
| 493 | 20230908 | 115500 | 4550412900 | 24250 | 24200 | 24250 | 24200 | 703 |
| 494 | 20230908 | 115400 | 4533400150 | 24200 | 24200 | 24200 | 24200 | 155 |
| 495 | 20230908 | 115300 | 4529649150 | 24250 | 24200 | 24250 | 24200 | 1002 |
| 496 | 20230908 | 115200 | 4505400650 | 24250 | 24250 | 24250 | 24200 | 240 |
| 497 | 20230908 | 115100 | 4499582650 | 24250 | 24300 | 24300 | 24250 | 56 |
| 498 | 20230908 | 115000 | 4498224400 | 24300 | 24250 | 24300 | 24250 | 203 |
| 499 | 20230908 | 114900 | 4493301500 | 24300 | 24300 | 24300 | 24300 | 1 |
| 500 | 20230908 | 114800 | 4493277200 | 24300 | 24250 | 24300 | 24250 | 58 |
| 501 | 20230908 | 114700 | 4491870550 | 24300 | 24250 | 24300 | 24250 | 7 |
| 502 | 20230908 | 114600 | 4491700650 | 24250 | 24300 | 24300 | 24250 | 731 |
| 503 | 20230908 | 114500 | 4473948200 | 24300 | 24300 | 24350 | 24300 | 607 |
| 504 | 20230908 | 114400 | 4459197750 | 24350 | 24350 | 24350 | 24350 | 3 |
| 505 | 20230908 | 114300 | 4459124700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 506 | 20230908 | 114200 | 4459124700 | 24350 | 24350 | 24350 | 24350 | 2 |
| 507 | 20230908 | 114100 | 4459076000 | 24300 | 24300 | 24300 | 24300 | 2 |
| 508 | 20230908 | 114000 | 4459027400 | 24350 | 24300 | 24350 | 24300 | 29 |
| 509 | 20230908 | 113900 | 4458322550 | 24300 | 24350 | 24350 | 24300 | 401 |
| 510 | 20230908 | 113800 | 4448578100 | 24300 | 24350 | 24350 | 24300 | 184 |
| 511 | 20230908 | 113700 | 4444106800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 512 | 20230908 | 113600 | 4444106800 | 24300 | 24350 | 24350 | 24300 | 481 |
| 513 | 20230908 | 113500 | 4432417950 | 24350 | 24400 | 24400 | 24350 | 7 |
| 514 | 20230908 | 113400 | 4432247350 | 24400 | 24400 | 24400 | 24400 | 18 |
| 515 | 20230908 | 113300 | 4431808150 | 24400 | 24400 | 24400 | 24350 | 228 |
| 516 | 20230908 | 113200 | 4426255800 | 24400 | 24350 | 24400 | 24350 | 4 |
| 517 | 20230908 | 113100 | 4426158250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 518 | 20230908 | 113000 | 4426158250 | 24400 | 24350 | 24400 | 24350 | 272 |
| 519 | 20230908 | 112900 | 4419534650 | 24350 | 24400 | 24400 | 24350 | 4 |
| 520 | 20230908 | 112800 | 4419437100 | 24300 | 24450 | 24450 | 24300 | 1114 |
| 521 | 20230908 | 112700 | 4392318500 | 24450 | 24450 | 24450 | 24450 | 13 |
| 522 | 20230908 | 112600 | 4392000650 | 24400 | 24400 | 24400 | 24400 | 10 |
| 523 | 20230908 | 112500 | 4391756650 | 24300 | 24500 | 24600 | 24200 | 3263 |
| 524 | 20230908 | 112400 | 4312130450 | 24500 | 24450 | 24500 | 24450 | 140 |
| 525 | 20230908 | 112300 | 4308702450 | 24450 | 24400 | 24450 | 24400 | 372 |
| 526 | 20230908 | 112200 | 4299607950 | 24400 | 24400 | 24400 | 24350 | 221 |
| 527 | 20230908 | 112100 | 4294220600 | 24400 | 24400 | 24400 | 24400 | 108 |
| 528 | 20230908 | 112000 | 4291585400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 529 | 20230908 | 111900 | 4291585400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 530 | 20230908 | 111800 | 4291585400 | 24450 | 24400 | 24450 | 24250 | 354 |
| 531 | 20230908 | 111700 | 4282973200 | 24450 | 24400 | 24450 | 24400 | 8 |
| 532 | 20230908 | 111600 | 4282777850 | 24400 | 24400 | 24400 | 24400 | 3 |
| 533 | 20230908 | 111500 | 4282704650 | 24400 | 24400 | 24400 | 24400 | 119 |
| 534 | 20230908 | 111400 | 4279801050 | 24400 | 24400 | 24450 | 24400 | 215 |
| 535 | 20230908 | 111300 | 4274554050 | 24450 | 24450 | 24450 | 24450 | 50 |
| 536 | 20230908 | 111200 | 4273331550 | 24450 | 24350 | 24450 | 24350 | 214 |
| 537 | 20230908 | 111100 | 4268110200 | 24400 | 24350 | 24400 | 24350 | 63 |
| 538 | 20230908 | 111000 | 4266576100 | 24400 | 24350 | 24400 | 24350 | 445 |
| 539 | 20230908 | 110900 | 4255723450 | 24300 | 24300 | 24350 | 24300 | 261 |
| 540 | 20230908 | 110800 | 4249370150 | 24250 | 24250 | 24250 | 24200 | 1847 |
| 541 | 20230908 | 110700 | 4204667300 | 24250 | 24200 | 24250 | 24200 | 524 |
| 542 | 20230908 | 110600 | 4191971000 | 24200 | 24250 | 24250 | 24200 | 709 |
| 543 | 20230908 | 110500 | 4174806750 | 24250 | 24200 | 24250 | 24200 | 957 |
| 544 | 20230908 | 110400 | 4151609550 | 24250 | 24200 | 24250 | 24200 | 53 |
| 545 | 20230908 | 110300 | 4150326800 | 24250 | 24200 | 24250 | 24200 | 405 |
| 546 | 20230908 | 110200 | 4140523400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 547 | 20230908 | 110100 | 4140523400 | 24200 | 24200 | 24200 | 24200 | 28 |
| 548 | 20230908 | 110000 | 4139845800 | 24200 | 24150 | 24200 | 24150 | 51 |
| 549 | 20230908 | 105900 | 4138614100 | 24150 | 24150 | 24150 | 24150 | 257 |
| 550 | 20230908 | 105800 | 4132407550 | 24150 | 24100 | 24150 | 24100 | 31 |
| 551 | 20230908 | 105700 | 4131659350 | 24100 | 24100 | 24100 | 24100 | 200 |
| 552 | 20230908 | 105600 | 4126839350 | 24100 | 24150 | 24150 | 24100 | 4 |
| 553 | 20230908 | 105500 | 4126742800 | 24150 | 24100 | 24150 | 24100 | 321 |
| 554 | 20230908 | 105400 | 4118999350 | 24100 | 24100 | 24100 | 24100 | 2 |
| 555 | 20230908 | 105300 | 4118951150 | 24100 | 24100 | 24100 | 24100 | 16 |
| 556 | 20230908 | 105200 | 4118565550 | 24100 | 24100 | 24100 | 24100 | 1645 |
| 557 | 20230908 | 105100 | 4078921050 | 24100 | 24050 | 24100 | 24050 | 209 |
| 558 | 20230908 | 105000 | 4073894450 | 24050 | 24150 | 24150 | 24050 | 74 |
| 559 | 20230908 | 104900 | 4072111900 | 24100 | 24100 | 24100 | 24100 | 201 |
| 560 | 20230908 | 104800 | 4067267800 | 24100 | 24150 | 24150 | 24100 | 5 |
| 561 | 20230908 | 104700 | 4067147150 | 24100 | 24050 | 24100 | 24050 | 945 |
| 562 | 20230908 | 104600 | 4044380100 | 24100 | 24100 | 24100 | 24050 | 8 |
| 563 | 20230908 | 104500 | 4044187550 | 24100 | 24100 | 24100 | 24050 | 413 |
| 564 | 20230908 | 104400 | 4034254250 | 24100 | 24050 | 24100 | 24050 | 1617 |
| 565 | 20230908 | 104300 | 3995364450 | 24100 | 24050 | 24100 | 24050 | 115 |
| 566 | 20230908 | 104200 | 3992595100 | 24050 | 24050 | 24100 | 24050 | 460 |
| 567 | 20230908 | 104100 | 3981532050 | 24100 | 24100 | 24100 | 24100 | 77 |
| 568 | 20230908 | 104000 | 3979676350 | 24050 | 24050 | 24100 | 24050 | 71 |
| 569 | 20230908 | 103900 | 3977966500 | 24050 | 24050 | 24100 | 24050 | 10 |
| 570 | 20230908 | 103800 | 3977725950 | 24100 | 24050 | 24100 | 24000 | 313 |
| 571 | 20230908 | 103700 | 3970186800 | 23900 | 24000 | 24050 | 23900 | 345 |
| 572 | 20230908 | 103600 | 3961892700 | 24050 | 23900 | 24050 | 23900 | 220 |
| 573 | 20230908 | 103500 | 3956603750 | 23900 | 24050 | 24050 | 23800 | 1461 |
| 574 | 20230908 | 103400 | 3921752500 | 24050 | 24050 | 24050 | 23850 | 510 |
| 575 | 20230908 | 103300 | 3909520950 | 24050 | 24050 | 24050 | 24000 | 156 |
| 576 | 20230908 | 103200 | 3905776750 | 24000 | 24000 | 24000 | 24000 | 293 |
| 577 | 20230908 | 103100 | 3898744750 | 24000 | 24000 | 24000 | 24000 | 179 |
| 578 | 20230908 | 103000 | 3894448750 | 24000 | 24000 | 24050 | 23850 | 2451 |
| 579 | 20230908 | 102900 | 3835634150 | 24050 | 24050 | 24050 | 24000 | 489 |
| 580 | 20230908 | 102800 | 3823894950 | 24100 | 24100 | 24100 | 24050 | 394 |
| 581 | 20230908 | 102700 | 3814419150 | 24050 | 24050 | 24050 | 24050 | 378 |
| 582 | 20230908 | 102600 | 3805328250 | 24050 | 23900 | 24050 | 23900 | 1378 |
| 583 | 20230908 | 102500 | 3772299100 | 23900 | 23900 | 23950 | 23900 | 276 |
| 584 | 20230908 | 102400 | 3765702550 | 23900 | 23900 | 23900 | 23850 | 569 |
| 585 | 20230908 | 102300 | 3752103500 | 23900 | 23850 | 23900 | 23850 | 16 |
| 586 | 20230908 | 102200 | 3751721800 | 23800 | 23850 | 23850 | 23800 | 197 |
| 587 | 20230908 | 102100 | 3747032700 | 23850 | 23850 | 23850 | 23750 | 688 |
| 588 | 20230908 | 102000 | 3730641850 | 23850 | 23850 | 23900 | 23850 | 55 |
| 589 | 20230908 | 101900 | 3729329950 | 23800 | 23900 | 23900 | 23800 | 1491 |
| 590 | 20230908 | 101800 | 3693818700 | 23900 | 23850 | 23950 | 23850 | 1181 |
| 591 | 20230908 | 101700 | 3665623200 | 23850 | 23850 | 23850 | 23800 | 44 |
| 592 | 20230908 | 101600 | 3664573850 | 23850 | 23750 | 23850 | 23750 | 542 |
| 593 | 20230908 | 101500 | 3651679250 | 23750 | 23750 | 23750 | 23750 | 430 |
| 594 | 20230908 | 101400 | 3641466750 | 23700 | 23700 | 23700 | 23650 | 920 |
| 595 | 20230908 | 101300 | 3619678350 | 23700 | 23600 | 23700 | 23550 | 293 |
| 596 | 20230908 | 101200 | 3612761650 | 23600 | 23650 | 23700 | 23400 | 8670 |
| 597 | 20230908 | 101100 | 3409175650 | 23700 | 23600 | 23700 | 23500 | 9042 |
| 598 | 20230908 | 101000 | 3196393700 | 23600 | 23750 | 23800 | 23600 | 4980 |
| 599 | 20230908 | 100900 | 3078586450 | 23750 | 23750 | 23850 | 23750 | 1123 |
| 600 | 20230908 | 100800 | 3051895050 | 23800 | 23750 | 23800 | 23750 | 671 |
| 601 | 20230908 | 100700 | 3035958250 | 23800 | 23850 | 23850 | 23750 | 1930 |
| 602 | 20230908 | 100600 | 2990083200 | 23850 | 23950 | 23950 | 23800 | 129 |
| 603 | 20230908 | 100500 | 2987007750 | 23850 | 23800 | 23850 | 23750 | 481 |
| 604 | 20230908 | 100400 | 2975540850 | 23750 | 23900 | 23900 | 23750 | 4143 |
| 605 | 20230908 | 100300 | 2876765600 | 23900 | 24000 | 24100 | 23900 | 1850 |
| 606 | 20230908 | 100200 | 2832477600 | 24000 | 24000 | 24000 | 23950 | 215 |
| 607 | 20230908 | 100100 | 2827319100 | 24050 | 23950 | 24050 | 23900 | 1459 |
| 608 | 20230908 | 100000 | 2792368050 | 23950 | 24000 | 24000 | 23950 | 651 |
| 609 | 20230908 | 095900 | 2776752950 | 24050 | 24050 | 24100 | 24050 | 270 |
| 610 | 20230908 | 095800 | 2770258850 | 24050 | 24000 | 24050 | 24000 | 314 |
| 611 | 20230908 | 095700 | 2762722500 | 24000 | 23950 | 24000 | 23950 | 1990 |
| 612 | 20230908 | 095600 | 2714962550 | 24000 | 23900 | 24000 | 23700 | 2195 |
| 613 | 20230908 | 095500 | 2662426600 | 23900 | 23800 | 23900 | 23550 | 5178 |
| 614 | 20230908 | 095400 | 2539585150 | 23800 | 24050 | 24100 | 23500 | 15885 |
| 615 | 20230908 | 095300 | 2161930450 | 24050 | 24050 | 24150 | 24000 | 2169 |
| 616 | 20230908 | 095200 | 2109749350 | 24050 | 24200 | 24200 | 24000 | 9135 |
| 617 | 20230908 | 095100 | 1890215350 | 24200 | 24250 | 24250 | 24000 | 11856 |
| 618 | 20230908 | 095000 | 1604592150 | 24300 | 24300 | 24350 | 24300 | 1252 |
| 619 | 20230908 | 094900 | 1574168050 | 24300 | 24300 | 24300 | 24300 | 626 |
| 620 | 20230908 | 094800 | 1558956250 | 24300 | 24400 | 24400 | 24300 | 1026 |
| 621 | 20230908 | 094700 | 1534019950 | 24350 | 24400 | 24400 | 24300 | 1110 |
| 622 | 20230908 | 094600 | 1506990950 | 24450 | 24450 | 24450 | 24350 | 691 |
| 623 | 20230908 | 094500 | 1490130100 | 24450 | 24400 | 24500 | 24400 | 690 |
| 624 | 20230908 | 094400 | 1473293050 | 24500 | 24400 | 24500 | 24400 | 317 |
| 625 | 20230908 | 094300 | 1465536550 | 24400 | 24400 | 24450 | 24400 | 1963 |
| 626 | 20230908 | 094200 | 1417587300 | 24400 | 24450 | 24450 | 24400 | 27 |
| 627 | 20230908 | 094100 | 1416928100 | 24450 | 24500 | 24500 | 24450 | 1013 |
| 628 | 20230908 | 094000 | 1392154050 | 24500 | 24500 | 24500 | 24500 | 99 |
| 629 | 20230908 | 093900 | 1389728550 | 24500 | 24500 | 24500 | 24500 | 1009 |
| 630 | 20230908 | 093800 | 1365008050 | 24500 | 24650 | 24650 | 24500 | 113 |
| 631 | 20230908 | 093700 | 1362238650 | 24650 | 24450 | 24650 | 24450 | 1007 |
| 632 | 20230908 | 093600 | 1337580200 | 24450 | 24450 | 24500 | 24400 | 69 |
| 633 | 20230908 | 093500 | 1335893150 | 24400 | 24550 | 24550 | 24400 | 1684 |
| 634 | 20230908 | 093400 | 1294641250 | 24650 | 24650 | 24650 | 24450 | 1793 |
| 635 | 20230908 | 093300 | 1250691050 | 24600 | 24650 | 24700 | 24600 | 1679 |
| 636 | 20230908 | 093200 | 1209267900 | 24700 | 24700 | 24800 | 24700 | 515 |
| 637 | 20230908 | 093100 | 1196538000 | 24750 | 24750 | 24800 | 24700 | 242 |
| 638 | 20230908 | 093000 | 1190548550 | 24800 | 24750 | 24800 | 24750 | 595 |
| 639 | 20230908 | 092900 | 1175822100 | 24750 | 24650 | 24750 | 24650 | 361 |
| 640 | 20230908 | 092800 | 1166907100 | 24650 | 24650 | 24650 | 24650 | 39 |
| 641 | 20230908 | 092700 | 1165945750 | 24700 | 24850 | 24850 | 24700 | 2261 |
| 642 | 20230908 | 092600 | 1109930300 | 24900 | 24850 | 24950 | 24850 | 2057 |
| 643 | 20230908 | 092500 | 1058647700 | 25000 | 24850 | 25000 | 24850 | 3911 |
| 644 | 20230908 | 092400 | 961180550 | 24850 | 24800 | 24850 | 24750 | 1631 |
| 645 | 20230908 | 092300 | 920686200 | 24800 | 24700 | 24800 | 24700 | 600 |
| 646 | 20230908 | 092200 | 905826050 | 24750 | 24650 | 24750 | 24600 | 278 |
| 647 | 20230908 | 092100 | 898974900 | 24600 | 24800 | 24800 | 24600 | 1079 |
| 648 | 20230908 | 092000 | 872274750 | 24800 | 24700 | 24800 | 24600 | 1846 |
| 649 | 20230908 | 091900 | 826623400 | 24700 | 24700 | 24700 | 24700 | 516 |
| 650 | 20230908 | 091800 | 813878200 | 24700 | 24350 | 24700 | 24350 | 1379 |
| 651 | 20230908 | 091700 | 780214100 | 24450 | 24400 | 24450 | 24350 | 25 |
| 652 | 20230908 | 091600 | 779604100 | 24350 | 24300 | 24450 | 24300 | 668 |
| 653 | 20230908 | 091500 | 763334100 | 24400 | 24400 | 24400 | 24300 | 248 |
| 654 | 20230908 | 091400 | 757287800 | 24300 | 24350 | 24350 | 24200 | 1139 |
| 655 | 20230908 | 091300 | 729617900 | 24300 | 24250 | 24300 | 24200 | 820 |
| 656 | 20230908 | 091200 | 709730100 | 24300 | 24350 | 24400 | 24250 | 2339 |
| 657 | 20230908 | 091100 | 652854200 | 24350 | 24500 | 24500 | 24350 | 1183 |
| 658 | 20230908 | 091000 | 623938050 | 24500 | 24550 | 24700 | 24500 | 2118 |
| 659 | 20230908 | 090900 | 571996600 | 24500 | 24550 | 24700 | 24500 | 561 |
| 660 | 20230908 | 090800 | 558227350 | 24550 | 24550 | 24750 | 24550 | 1592 |
| 661 | 20230908 | 090700 | 519142850 | 24500 | 24550 | 24750 | 24450 | 4861 |
| 662 | 20230908 | 090600 | 399919150 | 24550 | 24550 | 24600 | 24500 | 1340 |
| 663 | 20230908 | 090500 | 367021900 | 24550 | 24500 | 24700 | 24500 | 1715 |
| 664 | 20230908 | 090400 | 324827450 | 24550 | 24350 | 24650 | 24350 | 340 |
| 665 | 20230908 | 090300 | 316479700 | 24350 | 24150 | 24350 | 24150 | 3181 |
| 666 | 20230908 | 090200 | 239383450 | 24150 | 24350 | 24350 | 24050 | 4566 |
| 667 | 20230908 | 090100 | 128940450 | 24400 | 24350 | 24450 | 24300 | 1375 |
| 668 | 20230908 | 090000 | 95411350 | 24400 | 24550 | 24550 | 24400 | 2829 |