36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 200900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 3 | 20230912 | 200800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230912 | 200700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230912 | 200600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230912 | 200500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230912 | 200400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230912 | 200300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230912 | 200200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230912 | 200100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230912 | 200000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230912 | 195900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230912 | 195800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230912 | 195700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230912 | 195600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230912 | 195500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230912 | 195400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230912 | 195300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230912 | 195200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230912 | 195100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230912 | 195000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230912 | 194900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230912 | 194800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230912 | 194700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230912 | 194600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230912 | 194500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230912 | 194400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230912 | 194300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230912 | 194200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230912 | 194100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230912 | 194000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230912 | 193900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 33 | 20230912 | 193800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230912 | 193700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230912 | 193600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230912 | 193500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230912 | 193400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230912 | 193300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230912 | 193200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230912 | 193100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230912 | 193000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230912 | 192900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230912 | 192800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230912 | 192700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230912 | 192600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230912 | 192500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230912 | 192400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230912 | 192300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230912 | 192200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230912 | 192100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230912 | 192000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230912 | 191900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230912 | 191800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230912 | 191700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230912 | 191600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230912 | 191500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230912 | 191400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230912 | 191300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230912 | 191200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230912 | 191100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230912 | 191000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230912 | 190900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 63 | 20230912 | 190800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230912 | 190700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230912 | 190600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230912 | 190500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230912 | 190400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230912 | 190300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230912 | 190200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230912 | 190100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230912 | 190000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230912 | 185900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230912 | 185800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230912 | 185700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230912 | 185600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230912 | 185500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230912 | 185400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230912 | 185300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230912 | 185200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230912 | 185100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230912 | 185000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230912 | 184900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230912 | 184800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230912 | 184700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230912 | 184600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230912 | 184500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230912 | 184400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230912 | 184300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230912 | 184200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230912 | 184100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230912 | 184000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230912 | 183900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 93 | 20230912 | 183800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230912 | 183700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230912 | 183600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230912 | 183500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230912 | 183400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230912 | 183300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230912 | 183200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230912 | 183100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230912 | 183000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230912 | 182900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230912 | 182800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230912 | 182700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230912 | 182600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230912 | 182500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230912 | 182400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230912 | 182300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230912 | 182200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230912 | 182100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230912 | 182000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230912 | 181900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230912 | 181800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230912 | 181700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230912 | 181600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230912 | 181500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230912 | 181400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230912 | 181300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230912 | 181200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230912 | 181100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230912 | 181000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230912 | 180900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 123 | 20230912 | 180800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230912 | 180700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230912 | 180600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230912 | 180500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230912 | 180400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230912 | 180300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230912 | 180200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230912 | 180100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230912 | 180000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230912 | 175900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230912 | 175800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230912 | 175700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230912 | 175600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230912 | 175500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230912 | 175400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230912 | 175300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230912 | 175200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230912 | 175100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230912 | 175000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230912 | 174900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230912 | 174800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230912 | 174700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230912 | 174600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230912 | 174500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230912 | 174400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230912 | 174300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230912 | 174200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230912 | 174100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230912 | 174000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230912 | 173900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 153 | 20230912 | 173800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230912 | 173700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230912 | 173600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230912 | 173500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230912 | 173400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230912 | 173300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230912 | 173200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230912 | 173100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230912 | 173000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230912 | 172900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230912 | 172800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230912 | 172700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230912 | 172600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230912 | 172500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230912 | 172400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230912 | 172300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230912 | 172200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230912 | 172100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230912 | 172000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230912 | 171900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230912 | 171800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230912 | 171700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230912 | 171600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230912 | 171500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230912 | 171400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230912 | 171300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230912 | 171200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230912 | 171100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230912 | 171000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230912 | 170900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 183 | 20230912 | 170800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230912 | 170700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230912 | 170600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230912 | 170500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230912 | 170400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230912 | 170300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230912 | 170200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230912 | 170100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230912 | 170000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230912 | 165900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230912 | 165800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230912 | 165700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230912 | 165600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230912 | 165500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230912 | 165400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230912 | 165300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230912 | 165200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230912 | 165100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230912 | 165000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230912 | 164900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230912 | 164800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230912 | 164700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230912 | 164600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230912 | 164500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230912 | 164400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230912 | 164300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230912 | 164200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230912 | 164100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230912 | 164000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230912 | 163900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 213 | 20230912 | 163800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230912 | 163700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230912 | 163600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230912 | 163500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230912 | 163400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230912 | 163300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230912 | 163200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230912 | 163100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230912 | 163000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230912 | 162900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230912 | 162800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230912 | 162700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230912 | 162600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230912 | 162500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230912 | 162400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230912 | 162300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230912 | 162200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230912 | 162100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230912 | 162000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230912 | 161900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230912 | 161800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230912 | 161700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230912 | 161600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230912 | 161500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230912 | 161400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230912 | 161300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230912 | 161200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230912 | 161100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230912 | 161000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230912 | 160900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 243 | 20230912 | 160800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230912 | 160700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230912 | 160600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230912 | 160500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230912 | 160400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230912 | 160300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230912 | 160200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230912 | 160100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230912 | 160000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230912 | 155900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230912 | 155800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230912 | 155700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230912 | 155600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230912 | 155500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230912 | 155400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230912 | 155300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230912 | 155200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230912 | 155100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230912 | 155000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230912 | 154900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230912 | 154800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230912 | 154700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230912 | 154600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230912 | 154500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230912 | 154400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230912 | 154300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230912 | 154200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230912 | 154100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230912 | 154000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230912 | 153900 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 273 | 20230912 | 153800 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230912 | 153700 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230912 | 153600 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230912 | 153500 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230912 | 153400 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20230912 | 153300 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20230912 | 153200 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230912 | 153100 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230912 | 153000 | 11851261250 | 23850 | 23850 | 23850 | 23850 | 5990 |
| 282 | 20230912 | 152900 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20230912 | 152800 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20230912 | 152700 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20230912 | 152600 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20230912 | 152500 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20230912 | 152400 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20230912 | 152300 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20230912 | 152200 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20230912 | 152100 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20230912 | 152000 | 11708399750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20230912 | 151900 | 11708399750 | 23900 | 23850 | 23900 | 23800 | 1445 |
| 293 | 20230912 | 151800 | 11673951600 | 23850 | 23850 | 23850 | 23850 | 1035 |
| 294 | 20230912 | 151700 | 11649266850 | 23850 | 23850 | 23900 | 23850 | 367 |
| 295 | 20230912 | 151600 | 11640512200 | 23850 | 23850 | 23850 | 23800 | 220 |
| 296 | 20230912 | 151500 | 11635265250 | 23850 | 23900 | 23900 | 23850 | 630 |
| 297 | 20230912 | 151400 | 11620223200 | 23900 | 23850 | 23900 | 23850 | 870 |
| 298 | 20230912 | 151300 | 11599430700 | 23850 | 23900 | 23900 | 23850 | 1872 |
| 299 | 20230912 | 151200 | 11554765800 | 23900 | 23850 | 23900 | 23850 | 35 |
| 300 | 20230912 | 151100 | 11553929400 | 23850 | 23850 | 23900 | 23850 | 388 |
| 301 | 20230912 | 151000 | 11544674200 | 23850 | 23850 | 23850 | 23800 | 1640 |
| 302 | 20230912 | 150900 | 11505606300 | 23850 | 23850 | 23900 | 23800 | 1868 |
| 303 | 20230912 | 150800 | 11461109700 | 23800 | 23850 | 23850 | 23800 | 382 |
| 304 | 20230912 | 150700 | 11451999150 | 23850 | 23850 | 23850 | 23850 | 1890 |
| 305 | 20230912 | 150600 | 11406922650 | 23900 | 23850 | 23900 | 23850 | 506 |
| 306 | 20230912 | 150500 | 11394854500 | 23850 | 23850 | 23850 | 23800 | 403 |
| 307 | 20230912 | 150400 | 11385255200 | 23850 | 23900 | 23900 | 23850 | 1440 |
| 308 | 20230912 | 150300 | 11350905550 | 23900 | 23900 | 23900 | 23850 | 107 |
| 309 | 20230912 | 150200 | 11348348550 | 23850 | 23950 | 23950 | 23850 | 309 |
| 310 | 20230912 | 150100 | 11340976000 | 23850 | 23900 | 23950 | 23850 | 706 |
| 311 | 20230912 | 150000 | 11324090300 | 23900 | 23950 | 23950 | 23850 | 2821 |
| 312 | 20230912 | 145900 | 11256603150 | 23950 | 24000 | 24000 | 23950 | 475 |
| 313 | 20230912 | 145800 | 11245218550 | 24000 | 24000 | 24000 | 24000 | 14 |
| 314 | 20230912 | 145700 | 11244882550 | 24000 | 24000 | 24000 | 24000 | 1889 |
| 315 | 20230912 | 145600 | 11199546550 | 23950 | 24000 | 24000 | 23950 | 189 |
| 316 | 20230912 | 145500 | 11195012300 | 24000 | 24050 | 24050 | 24000 | 201 |
| 317 | 20230912 | 145400 | 11190188050 | 24000 | 24000 | 24000 | 24000 | 6 |
| 318 | 20230912 | 145300 | 11190044050 | 24000 | 24000 | 24000 | 23950 | 1115 |
| 319 | 20230912 | 145200 | 11163285500 | 24050 | 24050 | 24050 | 24000 | 311 |
| 320 | 20230912 | 145100 | 11155808450 | 24050 | 24050 | 24050 | 24050 | 569 |
| 321 | 20230912 | 145000 | 11142124000 | 24050 | 24000 | 24050 | 24000 | 466 |
| 322 | 20230912 | 144900 | 11130938050 | 24000 | 24000 | 24000 | 23950 | 217 |
| 323 | 20230912 | 144800 | 11125740100 | 24000 | 24000 | 24000 | 24000 | 284 |
| 324 | 20230912 | 144700 | 11118924100 | 24000 | 24000 | 24000 | 24000 | 297 |
| 325 | 20230912 | 144600 | 11111796100 | 24000 | 24000 | 24050 | 24000 | 23 |
| 326 | 20230912 | 144500 | 11111243950 | 24050 | 23950 | 24050 | 23950 | 1047 |
| 327 | 20230912 | 144400 | 11086151350 | 23950 | 24000 | 24000 | 23950 | 90 |
| 328 | 20230912 | 144300 | 11083992050 | 24000 | 24000 | 24000 | 24000 | 41 |
| 329 | 20230912 | 144200 | 11083008050 | 23950 | 23950 | 23950 | 23950 | 508 |
| 330 | 20230912 | 144100 | 11070841450 | 23950 | 23950 | 24000 | 23950 | 140 |
| 331 | 20230912 | 144000 | 11067482350 | 23950 | 23950 | 24000 | 23950 | 790 |
| 332 | 20230912 | 143900 | 11048544100 | 23950 | 23950 | 24000 | 23950 | 116 |
| 333 | 20230912 | 143800 | 11045765600 | 24000 | 23900 | 24000 | 23900 | 674 |
| 334 | 20230912 | 143700 | 11029625800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 335 | 20230912 | 143600 | 11029625800 | 23900 | 23900 | 23950 | 23900 | 662 |
| 336 | 20230912 | 143500 | 11013803950 | 23900 | 23950 | 23950 | 23900 | 457 |
| 337 | 20230912 | 143400 | 11002880100 | 23900 | 23950 | 23950 | 23900 | 62 |
| 338 | 20230912 | 143300 | 11001398050 | 23900 | 23950 | 23950 | 23900 | 189 |
| 339 | 20230912 | 143200 | 10996871900 | 23950 | 23950 | 23950 | 23900 | 323 |
| 340 | 20230912 | 143100 | 10989138500 | 23900 | 23900 | 23900 | 23850 | 259 |
| 341 | 20230912 | 143000 | 10982948900 | 23850 | 23850 | 23900 | 23850 | 567 |
| 342 | 20230912 | 142900 | 10969425000 | 23850 | 23850 | 23850 | 23800 | 189 |
| 343 | 20230912 | 142800 | 10964925500 | 23850 | 23850 | 23850 | 23850 | 143 |
| 344 | 20230912 | 142700 | 10961514950 | 23800 | 23850 | 23850 | 23800 | 80 |
| 345 | 20230912 | 142600 | 10959607300 | 23850 | 23850 | 23850 | 23850 | 79 |
| 346 | 20230912 | 142500 | 10957723150 | 23850 | 23900 | 23900 | 23850 | 898 |
| 347 | 20230912 | 142400 | 10936305800 | 23850 | 23900 | 23900 | 23850 | 275 |
| 348 | 20230912 | 142300 | 10929746350 | 23900 | 23950 | 23950 | 23850 | 581 |
| 349 | 20230912 | 142200 | 10915868600 | 23900 | 23950 | 23950 | 23900 | 139 |
| 350 | 20230912 | 142100 | 10912539600 | 23950 | 23950 | 23950 | 23900 | 745 |
| 351 | 20230912 | 142000 | 10894699650 | 23950 | 23900 | 23950 | 23900 | 184 |
| 352 | 20230912 | 141900 | 10890302000 | 23900 | 23850 | 23900 | 23850 | 81 |
| 353 | 20230912 | 141800 | 10888368450 | 23850 | 23850 | 23850 | 23850 | 107 |
| 354 | 20230912 | 141700 | 10885816500 | 23850 | 23900 | 23900 | 23800 | 5500 |
| 355 | 20230912 | 141600 | 10754635250 | 23900 | 23900 | 23900 | 23850 | 60 |
| 356 | 20230912 | 141500 | 10753201300 | 23900 | 23850 | 23900 | 23850 | 369 |
| 357 | 20230912 | 141400 | 10744388100 | 23850 | 23850 | 23900 | 23800 | 645 |
| 358 | 20230912 | 141300 | 10728997800 | 23850 | 23900 | 23950 | 23850 | 682 |
| 359 | 20230912 | 141200 | 10712701050 | 23850 | 23900 | 23900 | 23850 | 16 |
| 360 | 20230912 | 141100 | 10712319050 | 23850 | 23850 | 23850 | 23850 | 408 |
| 361 | 20230912 | 141000 | 10702588250 | 23800 | 23800 | 23800 | 23800 | 186 |
| 362 | 20230912 | 140900 | 10698161450 | 23750 | 23750 | 23750 | 23750 | 607 |
| 363 | 20230912 | 140800 | 10683745200 | 23800 | 23800 | 23800 | 23750 | 233 |
| 364 | 20230912 | 140700 | 10678209300 | 23800 | 23750 | 23800 | 23700 | 463 |
| 365 | 20230912 | 140600 | 10667207000 | 23800 | 23800 | 23800 | 23750 | 427 |
| 366 | 20230912 | 140500 | 10657045250 | 23750 | 23800 | 23800 | 23750 | 444 |
| 367 | 20230912 | 140400 | 10646490550 | 23800 | 23700 | 23800 | 23650 | 943 |
| 368 | 20230912 | 140300 | 10624126850 | 23650 | 23600 | 23750 | 23550 | 2817 |
| 369 | 20230912 | 140200 | 10557573050 | 23650 | 23750 | 23750 | 23650 | 3487 |
| 370 | 20230912 | 140100 | 10474975050 | 23750 | 23850 | 23850 | 23750 | 5229 |
| 371 | 20230912 | 140000 | 10350508300 | 23850 | 23850 | 23900 | 23750 | 5566 |
| 372 | 20230912 | 135900 | 10217819200 | 23800 | 23600 | 23800 | 23600 | 2058 |
| 373 | 20230912 | 135800 | 10168973800 | 23600 | 23550 | 23650 | 23500 | 1056 |
| 374 | 20230912 | 135700 | 10144070100 | 23500 | 23400 | 23550 | 23350 | 6629 |
| 375 | 20230912 | 135600 | 9988727450 | 23450 | 23600 | 23650 | 23450 | 3774 |
| 376 | 20230912 | 135500 | 9899980900 | 23650 | 23650 | 23750 | 23600 | 2250 |
| 377 | 20230912 | 135400 | 9846659550 | 23600 | 23350 | 23750 | 23350 | 6932 |
| 378 | 20230912 | 135300 | 9683498450 | 23300 | 23750 | 23900 | 23300 | 13625 |
| 379 | 20230912 | 135200 | 9362457000 | 23750 | 24150 | 24200 | 23700 | 23563 |
| 380 | 20230912 | 135100 | 8797203450 | 24150 | 24300 | 24300 | 24150 | 7827 |
| 381 | 20230912 | 135000 | 8607593900 | 24350 | 24300 | 24350 | 24250 | 1088 |
| 382 | 20230912 | 134900 | 8581153000 | 24300 | 24350 | 24350 | 24300 | 2562 |
| 383 | 20230912 | 134800 | 8518851250 | 24350 | 24400 | 24400 | 24350 | 1161 |
| 384 | 20230912 | 134700 | 8490574350 | 24400 | 24500 | 24500 | 24350 | 3054 |
| 385 | 20230912 | 134600 | 8416042100 | 24500 | 24550 | 24600 | 24500 | 4118 |
| 386 | 20230912 | 134500 | 8315020300 | 24600 | 24600 | 24650 | 24600 | 2498 |
| 387 | 20230912 | 134400 | 8253528750 | 24600 | 24600 | 24650 | 24600 | 381 |
| 388 | 20230912 | 134300 | 8244156100 | 24600 | 24650 | 24650 | 24550 | 9355 |
| 389 | 20230912 | 134200 | 8014184400 | 24650 | 24800 | 24800 | 24650 | 4984 |
| 390 | 20230912 | 134100 | 7890873800 | 24850 | 24950 | 25000 | 24800 | 8684 |
| 391 | 20230912 | 134000 | 7674174400 | 24950 | 24950 | 25000 | 24950 | 1770 |
| 392 | 20230912 | 133900 | 7630009100 | 24950 | 24900 | 24950 | 24850 | 1645 |
| 393 | 20230912 | 133800 | 7589021100 | 24900 | 24950 | 24950 | 24850 | 3005 |
| 394 | 20230912 | 133700 | 7514240550 | 24950 | 24900 | 24950 | 24850 | 2679 |
| 395 | 20230912 | 133600 | 7447552350 | 24900 | 25000 | 25050 | 24800 | 3555 |
| 396 | 20230912 | 133500 | 7359020550 | 25050 | 25000 | 25100 | 25000 | 9634 |
| 397 | 20230912 | 133400 | 7117419600 | 25050 | 24750 | 25050 | 24750 | 20151 |
| 398 | 20230912 | 133300 | 6615305350 | 24750 | 24700 | 24750 | 24700 | 701 |
| 399 | 20230912 | 133200 | 6597961950 | 24700 | 24700 | 24750 | 24700 | 920 |
| 400 | 20230912 | 133100 | 6575230350 | 24700 | 24700 | 24750 | 24700 | 729 |
| 401 | 20230912 | 133000 | 6557222800 | 24750 | 24750 | 24750 | 24700 | 367 |
| 402 | 20230912 | 132900 | 6548141550 | 24750 | 24750 | 24800 | 24750 | 1026 |
| 403 | 20230912 | 132800 | 6522747650 | 24700 | 24700 | 24750 | 24700 | 524 |
| 404 | 20230912 | 132700 | 6509779350 | 24750 | 24750 | 24800 | 24750 | 1622 |
| 405 | 20230912 | 132600 | 6469624250 | 24750 | 24750 | 24750 | 24700 | 476 |
| 406 | 20230912 | 132500 | 6457862400 | 24750 | 24750 | 24750 | 24750 | 327 |
| 407 | 20230912 | 132400 | 6449769150 | 24750 | 24750 | 24750 | 24700 | 758 |
| 408 | 20230912 | 132300 | 6431010000 | 24750 | 24800 | 24800 | 24750 | 596 |
| 409 | 20230912 | 132200 | 6416258500 | 24750 | 24750 | 24800 | 24750 | 846 |
| 410 | 20230912 | 132100 | 6395319450 | 24800 | 24800 | 24800 | 24750 | 1330 |
| 411 | 20230912 | 132000 | 6362341300 | 24800 | 24800 | 24800 | 24750 | 780 |
| 412 | 20230912 | 131900 | 6343002300 | 24800 | 24800 | 24850 | 24750 | 2191 |
| 413 | 20230912 | 131800 | 6288664100 | 24750 | 24700 | 24750 | 24650 | 954 |
| 414 | 20230912 | 131700 | 6265080850 | 24700 | 24750 | 24750 | 24700 | 1357 |
| 415 | 20230912 | 131600 | 6231531100 | 24750 | 24750 | 24800 | 24750 | 1678 |
| 416 | 20230912 | 131500 | 6189979950 | 24800 | 24800 | 24800 | 24750 | 496 |
| 417 | 20230912 | 131400 | 6177695300 | 24750 | 24800 | 24850 | 24750 | 2235 |
| 418 | 20230912 | 131300 | 6122283300 | 24800 | 24750 | 24850 | 24700 | 4933 |
| 419 | 20230912 | 131200 | 6000030800 | 24750 | 24700 | 24750 | 24650 | 2828 |
| 420 | 20230912 | 131100 | 5930132050 | 24700 | 24700 | 24700 | 24650 | 467 |
| 421 | 20230912 | 131000 | 5918612500 | 24700 | 24650 | 24700 | 24600 | 1020 |
| 422 | 20230912 | 130900 | 5893473050 | 24650 | 24650 | 24650 | 24600 | 1907 |
| 423 | 20230912 | 130800 | 5846466350 | 24650 | 24600 | 24700 | 24600 | 2697 |
| 424 | 20230912 | 130700 | 5779999400 | 24600 | 24450 | 24650 | 24400 | 13821 |
| 425 | 20230912 | 130600 | 5440669900 | 24450 | 24450 | 24450 | 24400 | 503 |
| 426 | 20230912 | 130500 | 5428371900 | 24450 | 24400 | 24450 | 24400 | 965 |
| 427 | 20230912 | 130400 | 5404820900 | 24400 | 24400 | 24400 | 24400 | 581 |
| 428 | 20230912 | 130300 | 5390644500 | 24400 | 24350 | 24400 | 24350 | 232 |
| 429 | 20230912 | 130200 | 5384985850 | 24400 | 24400 | 24400 | 24300 | 1247 |
| 430 | 20230912 | 130100 | 5354621200 | 24400 | 24400 | 24400 | 24350 | 46 |
| 431 | 20230912 | 130000 | 5353499800 | 24400 | 24400 | 24450 | 24400 | 842 |
| 432 | 20230912 | 125900 | 5332952950 | 24400 | 24450 | 24450 | 24400 | 780 |
| 433 | 20230912 | 125800 | 5313919300 | 24450 | 24450 | 24500 | 24450 | 1425 |
| 434 | 20230912 | 125700 | 5279077950 | 24400 | 24400 | 24450 | 24400 | 1815 |
| 435 | 20230912 | 125600 | 5234775600 | 24400 | 24350 | 24400 | 24350 | 1440 |
| 436 | 20230912 | 125500 | 5199654900 | 24350 | 24350 | 24400 | 24350 | 83 |
| 437 | 20230912 | 125400 | 5197633300 | 24400 | 24300 | 24400 | 24300 | 1768 |
| 438 | 20230912 | 125300 | 5154624750 | 24250 | 24200 | 24250 | 24200 | 980 |
| 439 | 20230912 | 125200 | 5130862400 | 24200 | 24200 | 24200 | 24200 | 140 |
| 440 | 20230912 | 125100 | 5127474400 | 24200 | 24200 | 24250 | 24200 | 291 |
| 441 | 20230912 | 125000 | 5120430300 | 24150 | 24200 | 24200 | 24150 | 153 |
| 442 | 20230912 | 124900 | 5116734700 | 24200 | 24200 | 24200 | 24200 | 257 |
| 443 | 20230912 | 124800 | 5110515300 | 24200 | 24250 | 24250 | 24200 | 479 |
| 444 | 20230912 | 124700 | 5098921800 | 24200 | 24200 | 24200 | 24200 | 143 |
| 445 | 20230912 | 124600 | 5095461200 | 24200 | 24200 | 24250 | 24200 | 308 |
| 446 | 20230912 | 124500 | 5088007550 | 24200 | 24250 | 24250 | 24200 | 168 |
| 447 | 20230912 | 124400 | 5083940250 | 24200 | 24250 | 24250 | 24200 | 547 |
| 448 | 20230912 | 124300 | 5070682850 | 24200 | 24200 | 24200 | 24200 | 55 |
| 449 | 20230912 | 124200 | 5069351850 | 24200 | 24250 | 24250 | 24200 | 303 |
| 450 | 20230912 | 124100 | 5062017100 | 24250 | 24250 | 24250 | 24250 | 69 |
| 451 | 20230912 | 124000 | 5060343850 | 24250 | 24250 | 24250 | 24250 | 73 |
| 452 | 20230912 | 123900 | 5058573600 | 24250 | 24300 | 24300 | 24250 | 250 |
| 453 | 20230912 | 123800 | 5052504900 | 24250 | 24250 | 24250 | 24250 | 72 |
| 454 | 20230912 | 123700 | 5050758900 | 24250 | 24250 | 24300 | 24250 | 122 |
| 455 | 20230912 | 123600 | 5047800300 | 24250 | 24250 | 24250 | 24200 | 367 |
| 456 | 20230912 | 123500 | 5038904050 | 24200 | 24200 | 24200 | 24200 | 63 |
| 457 | 20230912 | 123400 | 5037379450 | 24200 | 24200 | 24200 | 24200 | 213 |
| 458 | 20230912 | 123300 | 5032224850 | 24200 | 24250 | 24250 | 24200 | 250 |
| 459 | 20230912 | 123200 | 5026173500 | 24200 | 24200 | 24200 | 24200 | 107 |
| 460 | 20230912 | 123100 | 5023584100 | 24250 | 24200 | 24250 | 24200 | 1084 |
| 461 | 20230912 | 123000 | 4997350800 | 24200 | 24200 | 24200 | 24200 | 72 |
| 462 | 20230912 | 122900 | 4995608400 | 24250 | 24200 | 24250 | 24200 | 301 |
| 463 | 20230912 | 122800 | 4988322350 | 24200 | 24200 | 24200 | 24200 | 279 |
| 464 | 20230912 | 122700 | 4981570550 | 24250 | 24200 | 24250 | 24200 | 63 |
| 465 | 20230912 | 122600 | 4980045850 | 24250 | 24250 | 24300 | 24250 | 1194 |
| 466 | 20230912 | 122500 | 4951088550 | 24250 | 24250 | 24300 | 24250 | 1246 |
| 467 | 20230912 | 122400 | 4920865550 | 24250 | 24300 | 24350 | 24250 | 706 |
| 468 | 20230912 | 122300 | 4903709950 | 24300 | 24300 | 24350 | 24300 | 201 |
| 469 | 20230912 | 122200 | 4898823500 | 24350 | 24300 | 24350 | 24300 | 128 |
| 470 | 20230912 | 122100 | 4895710600 | 24350 | 24300 | 24350 | 24300 | 84 |
| 471 | 20230912 | 122000 | 4893668450 | 24350 | 24300 | 24350 | 24300 | 437 |
| 472 | 20230912 | 121900 | 4883033100 | 24300 | 24300 | 24350 | 24300 | 167 |
| 473 | 20230912 | 121800 | 4878972000 | 24350 | 24300 | 24350 | 24300 | 142 |
| 474 | 20230912 | 121700 | 4875518900 | 24350 | 24300 | 24350 | 24300 | 113 |
| 475 | 20230912 | 121600 | 4872770300 | 24300 | 24300 | 24350 | 24300 | 56 |
| 476 | 20230912 | 121500 | 4871409400 | 24300 | 24350 | 24350 | 24300 | 808 |
| 477 | 20230912 | 121400 | 4851754350 | 24350 | 24350 | 24400 | 24350 | 473 |
| 478 | 20230912 | 121300 | 4840235500 | 24350 | 24300 | 24350 | 24300 | 1019 |
| 479 | 20230912 | 121200 | 4815454850 | 24250 | 24250 | 24250 | 24250 | 91 |
| 480 | 20230912 | 121100 | 4813248100 | 24300 | 24300 | 24350 | 24300 | 696 |
| 481 | 20230912 | 121000 | 4796333550 | 24300 | 24300 | 24350 | 24300 | 126 |
| 482 | 20230912 | 120900 | 4793271700 | 24350 | 24350 | 24350 | 24300 | 212 |
| 483 | 20230912 | 120800 | 4788118550 | 24350 | 24300 | 24350 | 24300 | 133 |
| 484 | 20230912 | 120700 | 4784885000 | 24300 | 24300 | 24300 | 24250 | 377 |
| 485 | 20230912 | 120600 | 4775727300 | 24300 | 24350 | 24350 | 24250 | 931 |
| 486 | 20230912 | 120500 | 4753105150 | 24300 | 24350 | 24350 | 24300 | 275 |
| 487 | 20230912 | 120400 | 4746412300 | 24350 | 24350 | 24350 | 24350 | 221 |
| 488 | 20230912 | 120300 | 4741030950 | 24400 | 24400 | 24450 | 24350 | 326 |
| 489 | 20230912 | 120200 | 4733079150 | 24400 | 24300 | 24400 | 24300 | 859 |
| 490 | 20230912 | 120100 | 4712148250 | 24300 | 24300 | 24350 | 24300 | 117 |
| 491 | 20230912 | 120000 | 4709304650 | 24350 | 24300 | 24350 | 24300 | 122 |
| 492 | 20230912 | 115900 | 4706340000 | 24350 | 24300 | 24350 | 24300 | 94 |
| 493 | 20230912 | 115800 | 4704053750 | 24300 | 24300 | 24300 | 24300 | 363 |
| 494 | 20230912 | 115700 | 4695232850 | 24300 | 24300 | 24300 | 24300 | 60 |
| 495 | 20230912 | 115600 | 4693774850 | 24300 | 24300 | 24350 | 24300 | 635 |
| 496 | 20230912 | 115500 | 4678318000 | 24300 | 24300 | 24300 | 24300 | 216 |
| 497 | 20230912 | 115400 | 4673069200 | 24300 | 24300 | 24300 | 24300 | 351 |
| 498 | 20230912 | 115300 | 4664539900 | 24350 | 24350 | 24350 | 24350 | 288 |
| 499 | 20230912 | 115200 | 4657527100 | 24350 | 24350 | 24350 | 24350 | 262 |
| 500 | 20230912 | 115100 | 4651147400 | 24350 | 24300 | 24350 | 24300 | 310 |
| 501 | 20230912 | 115000 | 4643601900 | 24350 | 24300 | 24350 | 24300 | 232 |
| 502 | 20230912 | 114900 | 4637962700 | 24350 | 24350 | 24350 | 24300 | 661 |
| 503 | 20230912 | 114800 | 4621873550 | 24350 | 24350 | 24400 | 24300 | 863 |
| 504 | 20230912 | 114700 | 4600846900 | 24350 | 24350 | 24400 | 24300 | 660 |
| 505 | 20230912 | 114600 | 4584779950 | 24350 | 24400 | 24400 | 24350 | 363 |
| 506 | 20230912 | 114500 | 4575935900 | 24350 | 24300 | 24350 | 24250 | 1001 |
| 507 | 20230912 | 114400 | 4551600850 | 24300 | 24300 | 24300 | 24250 | 489 |
| 508 | 20230912 | 114300 | 4539720850 | 24250 | 24300 | 24300 | 24250 | 249 |
| 509 | 20230912 | 114200 | 4533672800 | 24250 | 24250 | 24300 | 24250 | 216 |
| 510 | 20230912 | 114100 | 4528429800 | 24250 | 24300 | 24300 | 24250 | 125 |
| 511 | 20230912 | 114000 | 4525396750 | 24250 | 24350 | 24350 | 24250 | 785 |
| 512 | 20230912 | 113900 | 4506318550 | 24300 | 24250 | 24300 | 24250 | 660 |
| 513 | 20230912 | 113800 | 4490282150 | 24250 | 24250 | 24300 | 24250 | 269 |
| 514 | 20230912 | 113700 | 4483750800 | 24250 | 24250 | 24250 | 24250 | 64 |
| 515 | 20230912 | 113600 | 4482198800 | 24300 | 24300 | 24300 | 24250 | 297 |
| 516 | 20230912 | 113500 | 4474985550 | 24300 | 24350 | 24350 | 24300 | 90 |
| 517 | 20230912 | 113400 | 4472796700 | 24300 | 24300 | 24300 | 24300 | 312 |
| 518 | 20230912 | 113300 | 4465215100 | 24300 | 24300 | 24300 | 24300 | 119 |
| 519 | 20230912 | 113200 | 4462323400 | 24350 | 24300 | 24350 | 24300 | 485 |
| 520 | 20230912 | 113100 | 4450537800 | 24350 | 24350 | 24350 | 24300 | 177 |
| 521 | 20230912 | 113000 | 4446234500 | 24350 | 24350 | 24350 | 24300 | 430 |
| 522 | 20230912 | 112900 | 4435766750 | 24350 | 24350 | 24350 | 24350 | 212 |
| 523 | 20230912 | 112800 | 4430604550 | 24400 | 24400 | 24400 | 24350 | 184 |
| 524 | 20230912 | 112700 | 4426121950 | 24350 | 24350 | 24350 | 24350 | 165 |
| 525 | 20230912 | 112600 | 4422104200 | 24350 | 24400 | 24400 | 24350 | 60 |
| 526 | 20230912 | 112500 | 4420642850 | 24400 | 24350 | 24400 | 24350 | 438 |
| 527 | 20230912 | 112400 | 4409976300 | 24350 | 24350 | 24400 | 24350 | 391 |
| 528 | 20230912 | 112300 | 4400446400 | 24400 | 24350 | 24400 | 24350 | 515 |
| 529 | 20230912 | 112200 | 4387898500 | 24400 | 24400 | 24400 | 24350 | 173 |
| 530 | 20230912 | 112100 | 4383680000 | 24400 | 24400 | 24450 | 24400 | 653 |
| 531 | 20230912 | 112000 | 4367740600 | 24400 | 24500 | 24500 | 24400 | 314 |
| 532 | 20230912 | 111900 | 4360066400 | 24500 | 24550 | 24550 | 24500 | 443 |
| 533 | 20230912 | 111800 | 4349211300 | 24500 | 24500 | 24600 | 24500 | 1015 |
| 534 | 20230912 | 111700 | 4324296250 | 24500 | 24550 | 24600 | 24500 | 3314 |
| 535 | 20230912 | 111600 | 4242884600 | 24600 | 24400 | 24600 | 24400 | 10487 |
| 536 | 20230912 | 111500 | 3985901050 | 24400 | 24300 | 24400 | 24300 | 940 |
| 537 | 20230912 | 111400 | 3963010200 | 24300 | 24250 | 24300 | 24200 | 703 |
| 538 | 20230912 | 111300 | 3945951350 | 24250 | 24200 | 24250 | 24200 | 82 |
| 539 | 20230912 | 111200 | 3943965500 | 24200 | 24200 | 24200 | 24200 | 63 |
| 540 | 20230912 | 111100 | 3942440900 | 24200 | 24200 | 24200 | 24150 | 210 |
| 541 | 20230912 | 111000 | 3937361750 | 24250 | 24200 | 24250 | 24150 | 352 |
| 542 | 20230912 | 110900 | 3928836100 | 24150 | 24150 | 24150 | 24150 | 62 |
| 543 | 20230912 | 110800 | 3927338800 | 24150 | 24200 | 24200 | 24150 | 254 |
| 544 | 20230912 | 110700 | 3921194650 | 24150 | 24150 | 24200 | 24150 | 107 |
| 545 | 20230912 | 110600 | 3918608650 | 24150 | 24150 | 24150 | 24150 | 215 |
| 546 | 20230912 | 110500 | 3913416400 | 24150 | 24200 | 24200 | 24150 | 115 |
| 547 | 20230912 | 110400 | 3910638650 | 24200 | 24150 | 24200 | 24150 | 121 |
| 548 | 20230912 | 110300 | 3907714300 | 24150 | 24150 | 24200 | 24150 | 222 |
| 549 | 20230912 | 110200 | 3902350500 | 24200 | 24150 | 24200 | 24150 | 107 |
| 550 | 20230912 | 110100 | 3899764350 | 24200 | 24200 | 24200 | 24150 | 171 |
| 551 | 20230912 | 110000 | 3895631650 | 24150 | 24150 | 24200 | 24150 | 119 |
| 552 | 20230912 | 105900 | 3892755250 | 24150 | 24150 | 24150 | 24150 | 55 |
| 553 | 20230912 | 105800 | 3891427000 | 24150 | 24150 | 24200 | 24150 | 240 |
| 554 | 20230912 | 105700 | 3885624150 | 24150 | 24150 | 24200 | 24150 | 826 |
| 555 | 20230912 | 105600 | 3865676100 | 24150 | 24150 | 24150 | 24150 | 768 |
| 556 | 20230912 | 105500 | 3847128900 | 24200 | 24200 | 24300 | 24200 | 3799 |
| 557 | 20230912 | 105400 | 3755189400 | 24200 | 24250 | 24250 | 24200 | 111 |
| 558 | 20230912 | 105300 | 3752500400 | 24200 | 24200 | 24200 | 24200 | 2 |
| 559 | 20230912 | 105200 | 3752452000 | 24250 | 24250 | 24300 | 24250 | 890 |
| 560 | 20230912 | 105100 | 3730867600 | 24250 | 24300 | 24300 | 24250 | 500 |
| 561 | 20230912 | 105000 | 3718741050 | 24250 | 24350 | 24350 | 24250 | 379 |
| 562 | 20230912 | 104900 | 3709540750 | 24300 | 24350 | 24350 | 24250 | 1673 |
| 563 | 20230912 | 104800 | 3668895200 | 24350 | 24350 | 24350 | 24300 | 123 |
| 564 | 20230912 | 104700 | 3665905800 | 24350 | 24350 | 24350 | 24300 | 382 |
| 565 | 20230912 | 104600 | 3656604200 | 24300 | 24350 | 24350 | 24300 | 276 |
| 566 | 20230912 | 104500 | 3649888550 | 24300 | 24350 | 24350 | 24300 | 622 |
| 567 | 20230912 | 104400 | 3634751850 | 24300 | 24300 | 24300 | 24300 | 242 |
| 568 | 20230912 | 104300 | 3628871250 | 24350 | 24300 | 24350 | 24300 | 167 |
| 569 | 20230912 | 104200 | 3624811500 | 24300 | 24350 | 24350 | 24300 | 162 |
| 570 | 20230912 | 104100 | 3620874350 | 24300 | 24350 | 24350 | 24300 | 201 |
| 571 | 20230912 | 104000 | 3615987500 | 24350 | 24400 | 24400 | 24350 | 247 |
| 572 | 20230912 | 103900 | 3609970950 | 24400 | 24300 | 24400 | 24300 | 1087 |
| 573 | 20230912 | 103800 | 3583480950 | 24300 | 24300 | 24300 | 24300 | 49 |
| 574 | 20230912 | 103700 | 3582290250 | 24350 | 24350 | 24350 | 24350 | 241 |
| 575 | 20230912 | 103600 | 3576421900 | 24300 | 24350 | 24350 | 24300 | 100 |
| 576 | 20230912 | 103500 | 3573987200 | 24350 | 24350 | 24350 | 24350 | 1525 |
| 577 | 20230912 | 103400 | 3536853450 | 24300 | 24300 | 24350 | 24300 | 1562 |
| 578 | 20230912 | 103300 | 3498895500 | 24300 | 24250 | 24300 | 24250 | 992 |
| 579 | 20230912 | 103200 | 3474797900 | 24250 | 24250 | 24250 | 24250 | 152 |
| 580 | 20230912 | 103100 | 3471111900 | 24250 | 24350 | 24350 | 24250 | 152 |
| 581 | 20230912 | 103000 | 3467419700 | 24350 | 24300 | 24350 | 24250 | 285 |
| 582 | 20230912 | 102900 | 3460493250 | 24300 | 24300 | 24300 | 24300 | 1335 |
| 583 | 20230912 | 102800 | 3428052750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 584 | 20230912 | 102700 | 3428052750 | 24250 | 24250 | 24250 | 24250 | 417 |
| 585 | 20230912 | 102600 | 3417940500 | 24300 | 24300 | 24300 | 24250 | 245 |
| 586 | 20230912 | 102500 | 3411997600 | 24300 | 24250 | 24300 | 24250 | 1487 |
| 587 | 20230912 | 102400 | 3375912750 | 24250 | 24300 | 24300 | 24200 | 2369 |
| 588 | 20230912 | 102300 | 3318450850 | 24300 | 24350 | 24350 | 24300 | 2770 |
| 589 | 20230912 | 102200 | 3251020600 | 24350 | 24400 | 24400 | 24350 | 586 |
| 590 | 20230912 | 102100 | 3236724400 | 24400 | 24350 | 24400 | 24350 | 178 |
| 591 | 20230912 | 102000 | 3232381700 | 24400 | 24400 | 24450 | 24400 | 297 |
| 592 | 20230912 | 101900 | 3225134800 | 24400 | 24400 | 24400 | 24400 | 107 |
| 593 | 20230912 | 101800 | 3222524000 | 24400 | 24400 | 24450 | 24400 | 397 |
| 594 | 20230912 | 101700 | 3212835850 | 24450 | 24400 | 24450 | 24400 | 67 |
| 595 | 20230912 | 101600 | 3211200800 | 24400 | 24450 | 24500 | 24400 | 1540 |
| 596 | 20230912 | 101500 | 3173539950 | 24450 | 24500 | 24550 | 24400 | 1943 |
| 597 | 20230912 | 101400 | 3125911600 | 24550 | 24450 | 24550 | 24400 | 2705 |
| 598 | 20230912 | 101300 | 3059683550 | 24400 | 24400 | 24500 | 24350 | 5754 |
| 599 | 20230912 | 101200 | 2919054950 | 24400 | 24350 | 24400 | 24300 | 919 |
| 600 | 20230912 | 101100 | 2896681700 | 24350 | 24300 | 24350 | 24300 | 449 |
| 601 | 20230912 | 101000 | 2885753550 | 24350 | 24350 | 24350 | 24350 | 217 |
| 602 | 20230912 | 100900 | 2880469600 | 24350 | 24300 | 24350 | 24300 | 741 |
| 603 | 20230912 | 100800 | 2862434700 | 24350 | 24350 | 24350 | 24300 | 911 |
| 604 | 20230912 | 100700 | 2840266850 | 24300 | 24350 | 24350 | 24300 | 398 |
| 605 | 20230912 | 100600 | 2830575600 | 24300 | 24250 | 24300 | 24250 | 310 |
| 606 | 20230912 | 100500 | 2823043200 | 24250 | 24200 | 24250 | 24200 | 903 |
| 607 | 20230912 | 100400 | 2801169500 | 24200 | 24200 | 24200 | 24200 | 11 |
| 608 | 20230912 | 100300 | 2800903300 | 24200 | 24150 | 24200 | 24150 | 216 |
| 609 | 20230912 | 100200 | 2795676600 | 24150 | 24150 | 24200 | 24150 | 520 |
| 610 | 20230912 | 100100 | 2783093800 | 24150 | 24100 | 24150 | 24100 | 1218 |
| 611 | 20230912 | 100000 | 2753685400 | 24100 | 24150 | 24150 | 24050 | 480 |
| 612 | 20230912 | 095900 | 2742117850 | 24100 | 24200 | 24200 | 24100 | 3282 |
| 613 | 20230912 | 095800 | 2662904550 | 24150 | 24100 | 24150 | 24100 | 216 |
| 614 | 20230912 | 095700 | 2657692850 | 24150 | 24100 | 24150 | 24100 | 185 |
| 615 | 20230912 | 095600 | 2653230750 | 24100 | 24100 | 24100 | 24100 | 1168 |
| 616 | 20230912 | 095500 | 2625081950 | 24100 | 24050 | 24100 | 24050 | 781 |
| 617 | 20230912 | 095400 | 2606294850 | 24100 | 24050 | 24100 | 24050 | 259 |
| 618 | 20230912 | 095300 | 2600055950 | 24100 | 24100 | 24100 | 24100 | 897 |
| 619 | 20230912 | 095200 | 2578438250 | 24100 | 24100 | 24100 | 24100 | 385 |
| 620 | 20230912 | 095100 | 2569159750 | 24100 | 24100 | 24150 | 24100 | 491 |
| 621 | 20230912 | 095000 | 2557319150 | 24150 | 24150 | 24150 | 24100 | 2147 |
| 622 | 20230912 | 094900 | 2505528000 | 24200 | 24250 | 24250 | 24200 | 877 |
| 623 | 20230912 | 094800 | 2484300600 | 24250 | 24250 | 24300 | 24250 | 1139 |
| 624 | 20230912 | 094700 | 2456678250 | 24250 | 24250 | 24250 | 24250 | 278 |
| 625 | 20230912 | 094600 | 2449936750 | 24300 | 24250 | 24300 | 24250 | 326 |
| 626 | 20230912 | 094500 | 2442027150 | 24250 | 24250 | 24300 | 24150 | 1618 |
| 627 | 20230912 | 094400 | 2402825600 | 24250 | 24350 | 24350 | 24250 | 1024 |
| 628 | 20230912 | 094300 | 2377961900 | 24300 | 24450 | 24450 | 24300 | 1727 |
| 629 | 20230912 | 094200 | 2335882300 | 24450 | 24400 | 24450 | 24400 | 840 |
| 630 | 20230912 | 094100 | 2315384650 | 24400 | 24450 | 24500 | 24400 | 1756 |
| 631 | 20230912 | 094000 | 2272479250 | 24500 | 24500 | 24550 | 24500 | 2050 |
| 632 | 20230912 | 093900 | 2222248600 | 24500 | 24500 | 24550 | 24500 | 1774 |
| 633 | 20230912 | 093800 | 2178718400 | 24500 | 24450 | 24500 | 24450 | 1443 |
| 634 | 20230912 | 093700 | 2143381250 | 24500 | 24400 | 24500 | 24400 | 1867 |
| 635 | 20230912 | 093600 | 2097758650 | 24400 | 24350 | 24400 | 24350 | 1992 |
| 636 | 20230912 | 093500 | 2049183000 | 24350 | 24200 | 24350 | 24200 | 2791 |
| 637 | 20230912 | 093400 | 1981365600 | 24200 | 24100 | 24200 | 24100 | 1442 |
| 638 | 20230912 | 093300 | 1946543600 | 24100 | 24150 | 24150 | 24050 | 1217 |
| 639 | 20230912 | 093200 | 1917217050 | 24150 | 24100 | 24150 | 24100 | 519 |
| 640 | 20230912 | 093100 | 1904704350 | 24100 | 24150 | 24150 | 24100 | 901 |
| 641 | 20230912 | 093000 | 1882966750 | 24150 | 24300 | 24300 | 24150 | 6410 |
| 642 | 20230912 | 092900 | 1727754100 | 24300 | 24300 | 24300 | 24250 | 315 |
| 643 | 20230912 | 092800 | 1720108450 | 24300 | 24300 | 24300 | 24250 | 411 |
| 644 | 20230912 | 092700 | 1710132700 | 24250 | 24350 | 24350 | 24250 | 1169 |
| 645 | 20230912 | 092600 | 1681736550 | 24350 | 24350 | 24350 | 24300 | 1085 |
| 646 | 20230912 | 092500 | 1655325600 | 24400 | 24350 | 24400 | 24350 | 1521 |
| 647 | 20230912 | 092400 | 1618281250 | 24350 | 24300 | 24350 | 24250 | 1967 |
| 648 | 20230912 | 092300 | 1570504100 | 24300 | 24300 | 24300 | 24250 | 1087 |
| 649 | 20230912 | 092200 | 1544127800 | 24300 | 24300 | 24300 | 24250 | 1552 |
| 650 | 20230912 | 092100 | 1506419300 | 24300 | 24350 | 24350 | 24250 | 144 |
| 651 | 20230912 | 092000 | 1502924150 | 24350 | 24350 | 24400 | 24250 | 5732 |
| 652 | 20230912 | 091900 | 1363615500 | 24350 | 24400 | 24400 | 24300 | 1324 |
| 653 | 20230912 | 091800 | 1331376700 | 24400 | 24350 | 24400 | 24350 | 973 |
| 654 | 20230912 | 091700 | 1307665400 | 24400 | 24400 | 24450 | 24350 | 2511 |
| 655 | 20230912 | 091600 | 1246486300 | 24400 | 24350 | 24450 | 24300 | 1693 |
| 656 | 20230912 | 091500 | 1205200300 | 24350 | 24450 | 24450 | 24250 | 4377 |
| 657 | 20230912 | 091400 | 1098584600 | 24450 | 24550 | 24600 | 24400 | 1951 |
| 658 | 20230912 | 091300 | 1050811250 | 24600 | 24550 | 24650 | 24500 | 7062 |
| 659 | 20230912 | 091200 | 877264100 | 24500 | 24400 | 24500 | 24350 | 5811 |
| 660 | 20230912 | 091100 | 735046500 | 24400 | 24250 | 24400 | 24250 | 675 |
| 661 | 20230912 | 091000 | 718612500 | 24250 | 24350 | 24350 | 24150 | 2849 |
| 662 | 20230912 | 090900 | 649645400 | 24300 | 24450 | 24450 | 24300 | 1079 |
| 663 | 20230912 | 090800 | 623365750 | 24450 | 24400 | 24500 | 24400 | 5057 |
| 664 | 20230912 | 090700 | 499708700 | 24400 | 24250 | 24400 | 24250 | 3525 |
| 665 | 20230912 | 090600 | 413933300 | 24250 | 24100 | 24250 | 24100 | 2113 |
| 666 | 20230912 | 090500 | 362858800 | 24100 | 24100 | 24100 | 24050 | 873 |
| 667 | 20230912 | 090400 | 341856800 | 24100 | 24150 | 24150 | 24050 | 645 |
| 668 | 20230912 | 090300 | 326307350 | 24200 | 24050 | 24250 | 24000 | 1095 |
| 669 | 20230912 | 090200 | 299917600 | 24000 | 24100 | 24100 | 24000 | 1612 |
| 670 | 20230912 | 090100 | 261135850 | 24100 | 24250 | 24400 | 24100 | 5441 |
| 671 | 20230912 | 090000 | 129588350 | 24250 | 24450 | 24450 | 24200 | 5311 |