38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 204600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 3 | 20230905 | 204500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20230905 | 204400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20230905 | 204300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20230905 | 204200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20230905 | 204100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20230905 | 204000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20230905 | 203900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20230905 | 203800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20230905 | 203700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20230905 | 203600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20230905 | 203500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20230905 | 203400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20230905 | 203300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20230905 | 203200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20230905 | 203100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20230905 | 203000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20230905 | 202900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20230905 | 202800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20230905 | 202700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20230905 | 202600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20230905 | 202500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20230905 | 202400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20230905 | 202300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20230905 | 202200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20230905 | 202100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20230905 | 202000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20230905 | 201900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20230905 | 201800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20230905 | 201700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20230905 | 201600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 33 | 20230905 | 201500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20230905 | 201400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20230905 | 201300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20230905 | 201200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20230905 | 201100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20230905 | 201000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20230905 | 200900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20230905 | 200800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20230905 | 200700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20230905 | 200600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20230905 | 200500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20230905 | 200400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20230905 | 200300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20230905 | 200200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20230905 | 200100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20230905 | 200000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20230905 | 195900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20230905 | 195800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20230905 | 195700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20230905 | 195600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20230905 | 195500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20230905 | 195400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20230905 | 195300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20230905 | 195200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20230905 | 195100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20230905 | 195000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20230905 | 194900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20230905 | 194800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20230905 | 194700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20230905 | 194600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 63 | 20230905 | 194500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20230905 | 194400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20230905 | 194300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20230905 | 194200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20230905 | 194100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20230905 | 194000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20230905 | 193900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20230905 | 193800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20230905 | 193700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20230905 | 193600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20230905 | 193500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20230905 | 193400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20230905 | 193300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20230905 | 193200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20230905 | 193100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20230905 | 193000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20230905 | 192900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20230905 | 192800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20230905 | 192700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20230905 | 192600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20230905 | 192500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20230905 | 192400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20230905 | 192300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20230905 | 192200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20230905 | 192100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20230905 | 192000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20230905 | 191900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20230905 | 191800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20230905 | 191700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20230905 | 191600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 93 | 20230905 | 191500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20230905 | 191400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20230905 | 191300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20230905 | 191200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20230905 | 191100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20230905 | 191000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20230905 | 190900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20230905 | 190800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20230905 | 190700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20230905 | 190600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20230905 | 190500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20230905 | 190400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20230905 | 190300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20230905 | 190200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20230905 | 190100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20230905 | 190000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20230905 | 185900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20230905 | 185800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20230905 | 185700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20230905 | 185600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20230905 | 185500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20230905 | 185400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20230905 | 185300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20230905 | 185200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20230905 | 185100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20230905 | 185000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20230905 | 184900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20230905 | 184800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20230905 | 184700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20230905 | 184600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 123 | 20230905 | 184500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20230905 | 184400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20230905 | 184300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20230905 | 184200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20230905 | 184100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20230905 | 184000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20230905 | 183900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20230905 | 183800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20230905 | 183700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20230905 | 183600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20230905 | 183500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20230905 | 183400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20230905 | 183300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20230905 | 183200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20230905 | 183100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20230905 | 183000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20230905 | 182900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20230905 | 182800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20230905 | 182700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20230905 | 182600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20230905 | 182500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20230905 | 182400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20230905 | 182300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20230905 | 182200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20230905 | 182100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20230905 | 182000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20230905 | 181900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20230905 | 181800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20230905 | 181700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20230905 | 181600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 153 | 20230905 | 181500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20230905 | 181400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20230905 | 181300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20230905 | 181200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20230905 | 181100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20230905 | 181000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20230905 | 180900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20230905 | 180800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20230905 | 180700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20230905 | 180600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20230905 | 180500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20230905 | 180400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20230905 | 180300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20230905 | 180200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20230905 | 180100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20230905 | 180000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20230905 | 175900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20230905 | 175800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20230905 | 175700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20230905 | 175600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20230905 | 175500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20230905 | 175400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20230905 | 175300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20230905 | 175200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20230905 | 175100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20230905 | 175000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20230905 | 174900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20230905 | 174800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20230905 | 174700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20230905 | 174600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 183 | 20230905 | 174500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20230905 | 174400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20230905 | 174300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20230905 | 174200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20230905 | 174100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20230905 | 174000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20230905 | 173900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20230905 | 173800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20230905 | 173700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20230905 | 173600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20230905 | 173500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20230905 | 173400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20230905 | 173300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20230905 | 173200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20230905 | 173100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20230905 | 173000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20230905 | 172900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20230905 | 172800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20230905 | 172700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20230905 | 172600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20230905 | 172500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20230905 | 172400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20230905 | 172300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20230905 | 172200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20230905 | 172100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20230905 | 172000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20230905 | 171900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20230905 | 171800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20230905 | 171700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20230905 | 171600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 213 | 20230905 | 171500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20230905 | 171400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20230905 | 171300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20230905 | 171200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20230905 | 171100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20230905 | 171000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20230905 | 170900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230905 | 170800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230905 | 170700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230905 | 170600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230905 | 170500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230905 | 170400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230905 | 170300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230905 | 170200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230905 | 170100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230905 | 170000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230905 | 165900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230905 | 165800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230905 | 165700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230905 | 165600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20230905 | 165500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20230905 | 165400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20230905 | 165300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20230905 | 165200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20230905 | 165100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20230905 | 165000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20230905 | 164900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20230905 | 164800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20230905 | 164700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20230905 | 164600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 243 | 20230905 | 164500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20230905 | 164400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 245 | 20230905 | 164300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20230905 | 164200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20230905 | 164100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20230905 | 164000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20230905 | 163900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20230905 | 163800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20230905 | 163700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20230905 | 163600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 253 | 20230905 | 163500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 254 | 20230905 | 163400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 255 | 20230905 | 163300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 256 | 20230905 | 163200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 257 | 20230905 | 163100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 258 | 20230905 | 163000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 259 | 20230905 | 162900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 260 | 20230905 | 162800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 261 | 20230905 | 162700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 262 | 20230905 | 162600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 263 | 20230905 | 162500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 264 | 20230905 | 162400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 265 | 20230905 | 162300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 266 | 20230905 | 162200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 267 | 20230905 | 162100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 268 | 20230905 | 162000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 269 | 20230905 | 161900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 270 | 20230905 | 161800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 271 | 20230905 | 161700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 272 | 20230905 | 161600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 273 | 20230905 | 161500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 274 | 20230905 | 161400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 275 | 20230905 | 161300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 276 | 20230905 | 161200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 277 | 20230905 | 161100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 278 | 20230905 | 161000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 279 | 20230905 | 160900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 280 | 20230905 | 160800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 281 | 20230905 | 160700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 282 | 20230905 | 160600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 283 | 20230905 | 160500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 284 | 20230905 | 160400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 285 | 20230905 | 160300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 286 | 20230905 | 160200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 287 | 20230905 | 160100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 288 | 20230905 | 160000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 289 | 20230905 | 155900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 290 | 20230905 | 155800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 291 | 20230905 | 155700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 292 | 20230905 | 155600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 293 | 20230905 | 155500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 294 | 20230905 | 155400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 295 | 20230905 | 155300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 296 | 20230905 | 155200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 297 | 20230905 | 155100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 298 | 20230905 | 155000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 299 | 20230905 | 154900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 300 | 20230905 | 154800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 301 | 20230905 | 154700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 302 | 20230905 | 154600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 303 | 20230905 | 154500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 304 | 20230905 | 154400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 305 | 20230905 | 154300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 306 | 20230905 | 154200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 307 | 20230905 | 154100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 308 | 20230905 | 154000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 309 | 20230905 | 153900 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 310 | 20230905 | 153800 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 311 | 20230905 | 153700 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 312 | 20230905 | 153600 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 313 | 20230905 | 153500 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 314 | 20230905 | 153400 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 315 | 20230905 | 153300 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 316 | 20230905 | 153200 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 317 | 20230905 | 153100 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 318 | 20230905 | 153000 | 8216410500 | 25200 | 25200 | 25200 | 25200 | 5326 |
| 319 | 20230905 | 152900 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 320 | 20230905 | 152800 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 321 | 20230905 | 152700 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 322 | 20230905 | 152600 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 323 | 20230905 | 152500 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 324 | 20230905 | 152400 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 325 | 20230905 | 152300 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 326 | 20230905 | 152200 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 327 | 20230905 | 152100 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 328 | 20230905 | 152000 | 8082195300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 329 | 20230905 | 151900 | 8082195300 | 25200 | 25150 | 25200 | 25150 | 686 |
| 330 | 20230905 | 151800 | 8064940650 | 25150 | 25100 | 25200 | 25100 | 376 |
| 331 | 20230905 | 151700 | 8055484050 | 25100 | 25100 | 25150 | 25100 | 568 |
| 332 | 20230905 | 151600 | 8041223700 | 25200 | 25150 | 25200 | 25100 | 2437 |
| 333 | 20230905 | 151500 | 7980022500 | 25200 | 25200 | 25200 | 25200 | 420 |
| 334 | 20230905 | 151400 | 7969438500 | 25200 | 25200 | 25200 | 25200 | 25 |
| 335 | 20230905 | 151300 | 7968808500 | 25200 | 25200 | 25250 | 25200 | 156 |
| 336 | 20230905 | 151200 | 7964876050 | 25200 | 25150 | 25200 | 25150 | 1079 |
| 337 | 20230905 | 151100 | 7937735750 | 25150 | 25200 | 25200 | 25150 | 127 |
| 338 | 20230905 | 151000 | 7934537600 | 25200 | 25200 | 25200 | 25150 | 1030 |
| 339 | 20230905 | 150900 | 7908599150 | 25250 | 25250 | 25300 | 25250 | 330 |
| 340 | 20230905 | 150800 | 7900266550 | 25250 | 25250 | 25300 | 25250 | 68 |
| 341 | 20230905 | 150700 | 7898548600 | 25250 | 25250 | 25300 | 25250 | 89 |
| 342 | 20230905 | 150600 | 7896300350 | 25300 | 25250 | 25300 | 25250 | 346 |
| 343 | 20230905 | 150500 | 7887560000 | 25250 | 25300 | 25300 | 25250 | 269 |
| 344 | 20230905 | 150400 | 7880761800 | 25300 | 25250 | 25300 | 25250 | 374 |
| 345 | 20230905 | 150300 | 7871312450 | 25300 | 25300 | 25300 | 25250 | 510 |
| 346 | 20230905 | 150200 | 7858413000 | 25250 | 25350 | 25350 | 25250 | 254 |
| 347 | 20230905 | 150100 | 7851988950 | 25350 | 25350 | 25350 | 25350 | 1180 |
| 348 | 20230905 | 150000 | 7822075950 | 25350 | 25350 | 25400 | 25350 | 430 |
| 349 | 20230905 | 145900 | 7811175150 | 25350 | 25350 | 25400 | 25300 | 537 |
| 350 | 20230905 | 145800 | 7797579950 | 25350 | 25400 | 25400 | 25350 | 232 |
| 351 | 20230905 | 145700 | 7791692900 | 25400 | 25400 | 25400 | 25350 | 263 |
| 352 | 20230905 | 145600 | 7785014900 | 25350 | 25350 | 25400 | 25350 | 321 |
| 353 | 20230905 | 145500 | 7776863100 | 25350 | 25300 | 25350 | 25300 | 364 |
| 354 | 20230905 | 145400 | 7767649600 | 25350 | 25350 | 25350 | 25300 | 187 |
| 355 | 20230905 | 145300 | 7762909650 | 25350 | 25350 | 25350 | 25300 | 482 |
| 356 | 20230905 | 145200 | 7750691950 | 25350 | 25400 | 25400 | 25350 | 473 |
| 357 | 20230905 | 145100 | 7738689250 | 25400 | 25400 | 25400 | 25350 | 922 |
| 358 | 20230905 | 145000 | 7715273700 | 25350 | 25450 | 25450 | 25350 | 432 |
| 359 | 20230905 | 144900 | 7704314950 | 25450 | 25450 | 25500 | 25400 | 1180 |
| 360 | 20230905 | 144800 | 7674310850 | 25450 | 25400 | 25450 | 25400 | 219 |
| 361 | 20230905 | 144700 | 7668742300 | 25400 | 25450 | 25500 | 25400 | 582 |
| 362 | 20230905 | 144600 | 7653930900 | 25400 | 25400 | 25450 | 25400 | 277 |
| 363 | 20230905 | 144500 | 7646888800 | 25400 | 25450 | 25450 | 25400 | 531 |
| 364 | 20230905 | 144400 | 7633395650 | 25450 | 25400 | 25450 | 25350 | 1224 |
| 365 | 20230905 | 144300 | 7602283950 | 25400 | 25400 | 25400 | 25350 | 205 |
| 366 | 20230905 | 144200 | 7597080350 | 25350 | 25350 | 25400 | 25300 | 738 |
| 367 | 20230905 | 144100 | 7578371750 | 25350 | 25350 | 25350 | 25300 | 877 |
| 368 | 20230905 | 144000 | 7556173350 | 25350 | 25300 | 25350 | 25250 | 691 |
| 369 | 20230905 | 143900 | 7538682250 | 25300 | 25200 | 25350 | 25200 | 1199 |
| 370 | 20230905 | 143800 | 7508398300 | 25250 | 25200 | 25250 | 25200 | 156 |
| 371 | 20230905 | 143700 | 7504462300 | 25250 | 25250 | 25250 | 25200 | 97 |
| 372 | 20230905 | 143600 | 7502013100 | 25200 | 25200 | 25200 | 25150 | 788 |
| 373 | 20230905 | 143500 | 7482159900 | 25150 | 25200 | 25200 | 25150 | 242 |
| 374 | 20230905 | 143400 | 7476069100 | 25200 | 25150 | 25200 | 25150 | 261 |
| 375 | 20230905 | 143300 | 7469491950 | 25200 | 25100 | 25200 | 25100 | 79 |
| 376 | 20230905 | 143200 | 7467506400 | 25100 | 25150 | 25200 | 25100 | 704 |
| 377 | 20230905 | 143100 | 7449813100 | 25150 | 25200 | 25200 | 25150 | 1592 |
| 378 | 20230905 | 143000 | 7409711700 | 25150 | 25200 | 25200 | 25150 | 1171 |
| 379 | 20230905 | 142900 | 7380206300 | 25200 | 25200 | 25200 | 25100 | 256 |
| 380 | 20230905 | 142800 | 7373758500 | 25100 | 25150 | 25200 | 25100 | 146 |
| 381 | 20230905 | 142700 | 7370086150 | 25100 | 25100 | 25100 | 25050 | 605 |
| 382 | 20230905 | 142600 | 7354903150 | 25100 | 25100 | 25100 | 25050 | 155 |
| 383 | 20230905 | 142500 | 7351012700 | 25100 | 25150 | 25150 | 25100 | 823 |
| 384 | 20230905 | 142400 | 7330324050 | 25200 | 25150 | 25200 | 25150 | 452 |
| 385 | 20230905 | 142300 | 7318949000 | 25100 | 25100 | 25150 | 25100 | 188 |
| 386 | 20230905 | 142200 | 7314225500 | 25150 | 25200 | 25200 | 25100 | 153 |
| 387 | 20230905 | 142100 | 7310376900 | 25150 | 25100 | 25150 | 25100 | 288 |
| 388 | 20230905 | 142000 | 7303139550 | 25100 | 25100 | 25150 | 25050 | 639 |
| 389 | 20230905 | 141900 | 7287091450 | 25100 | 25100 | 25100 | 25050 | 396 |
| 390 | 20230905 | 141800 | 7277161250 | 25100 | 25100 | 25100 | 25050 | 264 |
| 391 | 20230905 | 141700 | 7270542950 | 25050 | 25050 | 25100 | 25000 | 243 |
| 392 | 20230905 | 141600 | 7264454050 | 25050 | 25000 | 25100 | 25000 | 293 |
| 393 | 20230905 | 141500 | 7257116350 | 25050 | 25050 | 25100 | 25050 | 180 |
| 394 | 20230905 | 141400 | 7252602350 | 25050 | 25000 | 25100 | 25000 | 724 |
| 395 | 20230905 | 141300 | 7234486000 | 25000 | 24900 | 25000 | 24900 | 609 |
| 396 | 20230905 | 141200 | 7219269500 | 25000 | 25050 | 25050 | 24950 | 1601 |
| 397 | 20230905 | 141100 | 7179290950 | 25050 | 25000 | 25050 | 25000 | 324 |
| 398 | 20230905 | 141000 | 7171185450 | 25050 | 25000 | 25050 | 25000 | 224 |
| 399 | 20230905 | 140900 | 7165580350 | 25000 | 25000 | 25050 | 25000 | 251 |
| 400 | 20230905 | 140800 | 7159296400 | 25000 | 25050 | 25050 | 25000 | 545 |
| 401 | 20230905 | 140700 | 7145650850 | 25050 | 25050 | 25100 | 25050 | 185 |
| 402 | 20230905 | 140600 | 7141011650 | 25100 | 25200 | 25250 | 25100 | 1709 |
| 403 | 20230905 | 140500 | 7098051050 | 25150 | 25200 | 25250 | 25150 | 257 |
| 404 | 20230905 | 140400 | 7091575200 | 25150 | 25150 | 25150 | 25100 | 297 |
| 405 | 20230905 | 140300 | 7084112850 | 25100 | 25050 | 25150 | 25050 | 398 |
| 406 | 20230905 | 140200 | 7074107900 | 25050 | 25100 | 25150 | 25050 | 532 |
| 407 | 20230905 | 140100 | 7060765750 | 25100 | 25100 | 25150 | 25050 | 317 |
| 408 | 20230905 | 140000 | 7052799050 | 25050 | 25150 | 25150 | 25050 | 186 |
| 409 | 20230905 | 135900 | 7048129700 | 25050 | 25100 | 25200 | 25050 | 631 |
| 410 | 20230905 | 135800 | 7032296300 | 25100 | 25100 | 25150 | 25050 | 225 |
| 411 | 20230905 | 135700 | 7026650500 | 25050 | 25150 | 25200 | 25000 | 3146 |
| 412 | 20230905 | 135600 | 6947957700 | 25150 | 25100 | 25150 | 25050 | 417 |
| 413 | 20230905 | 135500 | 6937479150 | 25050 | 25100 | 25150 | 25050 | 585 |
| 414 | 20230905 | 135400 | 6922802550 | 25100 | 25200 | 25250 | 25100 | 549 |
| 415 | 20230905 | 135300 | 6908995000 | 25150 | 25050 | 25200 | 25050 | 709 |
| 416 | 20230905 | 135200 | 6891190650 | 25100 | 25100 | 25100 | 25050 | 273 |
| 417 | 20230905 | 135100 | 6884339050 | 25100 | 25150 | 25150 | 25050 | 272 |
| 418 | 20230905 | 135000 | 6877513100 | 25150 | 25100 | 25200 | 25100 | 332 |
| 419 | 20230905 | 134900 | 6869174400 | 25150 | 25200 | 25200 | 25150 | 159 |
| 420 | 20230905 | 134800 | 6865174750 | 25150 | 25050 | 25150 | 25000 | 352 |
| 421 | 20230905 | 134700 | 6856341100 | 25000 | 25150 | 25150 | 25000 | 634 |
| 422 | 20230905 | 134600 | 6840461050 | 25100 | 25200 | 25250 | 25100 | 438 |
| 423 | 20230905 | 134500 | 6829437850 | 25150 | 25250 | 25250 | 25150 | 3754 |
| 424 | 20230905 | 134400 | 6734849750 | 25300 | 25300 | 25300 | 25250 | 119 |
| 425 | 20230905 | 134300 | 6731844400 | 25300 | 25250 | 25300 | 25200 | 208 |
| 426 | 20230905 | 134200 | 6726592050 | 25150 | 25150 | 25250 | 25150 | 291 |
| 427 | 20230905 | 134100 | 6719268700 | 25150 | 25150 | 25250 | 25150 | 252 |
| 428 | 20230905 | 134000 | 6712924900 | 25150 | 25200 | 25200 | 25100 | 330 |
| 429 | 20230905 | 133900 | 6704620350 | 25150 | 25150 | 25200 | 25100 | 264 |
| 430 | 20230905 | 133800 | 6697975550 | 25200 | 25100 | 25200 | 25100 | 206 |
| 431 | 20230905 | 133700 | 6692796350 | 25100 | 25050 | 25150 | 25050 | 357 |
| 432 | 20230905 | 133600 | 6683846350 | 25050 | 25050 | 25050 | 25000 | 147 |
| 433 | 20230905 | 133500 | 6680164500 | 25050 | 25100 | 25150 | 25000 | 287 |
| 434 | 20230905 | 133400 | 6672969000 | 25000 | 25050 | 25250 | 25000 | 637 |
| 435 | 20230905 | 133300 | 6656972700 | 25100 | 25100 | 25100 | 25050 | 222 |
| 436 | 20230905 | 133200 | 6651401050 | 25050 | 25050 | 25050 | 25050 | 175 |
| 437 | 20230905 | 133100 | 6647017300 | 25100 | 25100 | 25150 | 25100 | 496 |
| 438 | 20230905 | 133000 | 6634558950 | 25150 | 25150 | 25150 | 25150 | 87 |
| 439 | 20230905 | 132900 | 6632370900 | 25100 | 25250 | 25250 | 25100 | 322 |
| 440 | 20230905 | 132800 | 6624278900 | 25250 | 25050 | 25250 | 25050 | 278 |
| 441 | 20230905 | 132700 | 6617304250 | 25000 | 24950 | 25000 | 24950 | 753 |
| 442 | 20230905 | 132600 | 6598497850 | 25000 | 25000 | 25000 | 24950 | 279 |
| 443 | 20230905 | 132500 | 6591524350 | 24950 | 25050 | 25050 | 24950 | 301 |
| 444 | 20230905 | 132400 | 6583996950 | 25000 | 25000 | 25050 | 25000 | 333 |
| 445 | 20230905 | 132300 | 6575671700 | 25050 | 25000 | 25050 | 25000 | 286 |
| 446 | 20230905 | 132200 | 6568508400 | 25000 | 25000 | 25050 | 25000 | 690 |
| 447 | 20230905 | 132100 | 6551240500 | 25050 | 25050 | 25100 | 25000 | 1206 |
| 448 | 20230905 | 132000 | 6521077850 | 25000 | 25100 | 25100 | 25000 | 1577 |
| 449 | 20230905 | 131900 | 6481595550 | 25050 | 25150 | 25200 | 25050 | 1014 |
| 450 | 20230905 | 131800 | 6456114650 | 25200 | 25150 | 25200 | 25150 | 245 |
| 451 | 20230905 | 131700 | 6449943450 | 25150 | 25200 | 25200 | 25150 | 198 |
| 452 | 20230905 | 131600 | 6444957050 | 25200 | 25100 | 25200 | 25100 | 213 |
| 453 | 20230905 | 131500 | 6439598700 | 25150 | 25150 | 25150 | 25150 | 318 |
| 454 | 20230905 | 131400 | 6431601000 | 25150 | 25150 | 25250 | 25150 | 143 |
| 455 | 20230905 | 131300 | 6427996450 | 25200 | 25150 | 25200 | 25150 | 592 |
| 456 | 20230905 | 131200 | 6413087200 | 25150 | 25200 | 25250 | 25150 | 207 |
| 457 | 20230905 | 131100 | 6407872700 | 25250 | 25200 | 25300 | 25150 | 936 |
| 458 | 20230905 | 131000 | 6384275000 | 25200 | 25200 | 25200 | 25150 | 242 |
| 459 | 20230905 | 130900 | 6378180350 | 25250 | 25250 | 25250 | 25200 | 373 |
| 460 | 20230905 | 130800 | 6368777150 | 25250 | 25200 | 25250 | 25200 | 384 |
| 461 | 20230905 | 130700 | 6359093900 | 25200 | 25200 | 25200 | 25150 | 263 |
| 462 | 20230905 | 130600 | 6352467200 | 25250 | 25250 | 25300 | 25250 | 266 |
| 463 | 20230905 | 130500 | 6345743750 | 25200 | 25300 | 25300 | 25200 | 328 |
| 464 | 20230905 | 130400 | 6337466350 | 25200 | 25250 | 25300 | 25200 | 138 |
| 465 | 20230905 | 130300 | 6333981100 | 25250 | 25150 | 25250 | 25150 | 649 |
| 466 | 20230905 | 130200 | 6317619750 | 25150 | 25150 | 25200 | 25150 | 182 |
| 467 | 20230905 | 130100 | 6313036200 | 25150 | 25200 | 25200 | 25150 | 313 |
| 468 | 20230905 | 130000 | 6305154550 | 25200 | 25200 | 25200 | 25150 | 1014 |
| 469 | 20230905 | 125900 | 6279624950 | 25200 | 25200 | 25300 | 25200 | 316 |
| 470 | 20230905 | 125800 | 6271654950 | 25200 | 25300 | 25300 | 25200 | 534 |
| 471 | 20230905 | 125700 | 6258169450 | 25350 | 25250 | 25350 | 25200 | 372 |
| 472 | 20230905 | 125600 | 6248777850 | 25250 | 25300 | 25300 | 25200 | 226 |
| 473 | 20230905 | 125500 | 6243067950 | 25350 | 25250 | 25350 | 25250 | 640 |
| 474 | 20230905 | 125400 | 6226875950 | 25250 | 25400 | 25400 | 25250 | 342 |
| 475 | 20230905 | 125300 | 6218232450 | 25400 | 25250 | 25400 | 25200 | 365 |
| 476 | 20230905 | 125200 | 6209014000 | 25250 | 25300 | 25300 | 25200 | 920 |
| 477 | 20230905 | 125100 | 6185786150 | 25300 | 25350 | 25450 | 25250 | 527 |
| 478 | 20230905 | 125000 | 6172436100 | 25350 | 25300 | 25500 | 25300 | 186 |
| 479 | 20230905 | 124900 | 6167720450 | 25300 | 25300 | 25300 | 25250 | 135 |
| 480 | 20230905 | 124800 | 6164308100 | 25300 | 25300 | 25300 | 25250 | 638 |
| 481 | 20230905 | 124700 | 6148186500 | 25300 | 25400 | 25400 | 25300 | 405 |
| 482 | 20230905 | 124600 | 6137928750 | 25400 | 25300 | 25400 | 25300 | 170 |
| 483 | 20230905 | 124500 | 6133616250 | 25400 | 25350 | 25400 | 25300 | 221 |
| 484 | 20230905 | 124400 | 6128013400 | 25250 | 25250 | 25400 | 25200 | 435 |
| 485 | 20230905 | 124300 | 6117022300 | 25250 | 25400 | 25400 | 25250 | 612 |
| 486 | 20230905 | 124200 | 6101536600 | 25400 | 25400 | 25400 | 25250 | 1267 |
| 487 | 20230905 | 124100 | 6069472100 | 25400 | 25600 | 25600 | 25200 | 17152 |
| 488 | 20230905 | 124000 | 5636188600 | 25600 | 25550 | 25650 | 25550 | 403 |
| 489 | 20230905 | 123900 | 5625864450 | 25600 | 25650 | 25650 | 25600 | 378 |
| 490 | 20230905 | 123800 | 5616182100 | 25600 | 25700 | 25700 | 25550 | 550 |
| 491 | 20230905 | 123700 | 5602081750 | 25650 | 25550 | 25650 | 25550 | 293 |
| 492 | 20230905 | 123600 | 5594586350 | 25550 | 25550 | 25600 | 25500 | 762 |
| 493 | 20230905 | 123500 | 5575120850 | 25600 | 25650 | 25650 | 25550 | 537 |
| 494 | 20230905 | 123400 | 5561382450 | 25650 | 25700 | 25700 | 25600 | 1395 |
| 495 | 20230905 | 123300 | 5525577800 | 25700 | 25650 | 25750 | 25650 | 451 |
| 496 | 20230905 | 123200 | 5513980750 | 25650 | 25600 | 25650 | 25600 | 1985 |
| 497 | 20230905 | 123100 | 5463069650 | 25600 | 25600 | 25650 | 25600 | 418 |
| 498 | 20230905 | 123000 | 5452364350 | 25600 | 25650 | 25650 | 25600 | 1082 |
| 499 | 20230905 | 122900 | 5424649350 | 25650 | 25600 | 25650 | 25600 | 71 |
| 500 | 20230905 | 122800 | 5422830700 | 25600 | 25650 | 25650 | 25600 | 791 |
| 501 | 20230905 | 122700 | 5402554950 | 25650 | 25600 | 25650 | 25550 | 682 |
| 502 | 20230905 | 122600 | 5385104100 | 25550 | 25550 | 25600 | 25550 | 353 |
| 503 | 20230905 | 122500 | 5376070400 | 25550 | 25550 | 25600 | 25550 | 353 |
| 504 | 20230905 | 122400 | 5367037300 | 25550 | 25500 | 25550 | 25500 | 824 |
| 505 | 20230905 | 122300 | 5346009900 | 25500 | 25500 | 25550 | 25500 | 116 |
| 506 | 20230905 | 122200 | 5343051350 | 25500 | 25500 | 25500 | 25450 | 250 |
| 507 | 20230905 | 122100 | 5336681800 | 25500 | 25600 | 25600 | 25450 | 369 |
| 508 | 20230905 | 122000 | 5327273750 | 25600 | 25550 | 25600 | 25450 | 601 |
| 509 | 20230905 | 121900 | 5311934650 | 25550 | 25550 | 25550 | 25500 | 116 |
| 510 | 20230905 | 121800 | 5308971400 | 25550 | 25600 | 25600 | 25500 | 278 |
| 511 | 20230905 | 121700 | 5301871900 | 25600 | 25600 | 25600 | 25500 | 308 |
| 512 | 20230905 | 121600 | 5294009200 | 25600 | 25600 | 25600 | 25500 | 976 |
| 513 | 20230905 | 121500 | 5269092450 | 25600 | 25600 | 25600 | 25500 | 871 |
| 514 | 20230905 | 121400 | 5246858500 | 25550 | 25600 | 25650 | 25550 | 406 |
| 515 | 20230905 | 121300 | 5236458350 | 25550 | 25600 | 25650 | 25550 | 1081 |
| 516 | 20230905 | 121200 | 5208780550 | 25600 | 25550 | 25600 | 25500 | 364 |
| 517 | 20230905 | 121100 | 5199474950 | 25550 | 25500 | 25600 | 25500 | 530 |
| 518 | 20230905 | 121000 | 5185923250 | 25550 | 25450 | 25600 | 25450 | 867 |
| 519 | 20230905 | 120900 | 5163765300 | 25450 | 25450 | 25500 | 25450 | 545 |
| 520 | 20230905 | 120800 | 5149888200 | 25450 | 25450 | 25450 | 25400 | 478 |
| 521 | 20230905 | 120700 | 5137723600 | 25400 | 25500 | 25500 | 25400 | 472 |
| 522 | 20230905 | 120600 | 5125724450 | 25500 | 25450 | 25500 | 25450 | 128 |
| 523 | 20230905 | 120500 | 5122462650 | 25450 | 25450 | 25450 | 25400 | 258 |
| 524 | 20230905 | 120400 | 5115897650 | 25450 | 25350 | 25450 | 25350 | 126 |
| 525 | 20230905 | 120300 | 5112700750 | 25350 | 25350 | 25400 | 25350 | 139 |
| 526 | 20230905 | 120200 | 5109171050 | 25400 | 25350 | 25400 | 25300 | 191 |
| 527 | 20230905 | 120100 | 5104325700 | 25400 | 25400 | 25400 | 25350 | 655 |
| 528 | 20230905 | 120000 | 5087699950 | 25350 | 25350 | 25400 | 25300 | 225 |
| 529 | 20230905 | 115900 | 5081988100 | 25300 | 25400 | 25400 | 25300 | 400 |
| 530 | 20230905 | 115800 | 5071836100 | 25400 | 25350 | 25400 | 25300 | 238 |
| 531 | 20230905 | 115700 | 5065803300 | 25350 | 25200 | 25350 | 25200 | 160 |
| 532 | 20230905 | 115600 | 5061760050 | 25300 | 25350 | 25350 | 25250 | 307 |
| 533 | 20230905 | 115500 | 5053983850 | 25350 | 25250 | 25350 | 25250 | 342 |
| 534 | 20230905 | 115400 | 5045326950 | 25200 | 25250 | 25250 | 25200 | 441 |
| 535 | 20230905 | 115300 | 5034208750 | 25250 | 25300 | 25300 | 25200 | 216 |
| 536 | 20230905 | 115200 | 5028750050 | 25300 | 25250 | 25300 | 25250 | 172 |
| 537 | 20230905 | 115100 | 5024405100 | 25300 | 25250 | 25300 | 25250 | 144 |
| 538 | 20230905 | 115000 | 5020767900 | 25300 | 25250 | 25300 | 25250 | 188 |
| 539 | 20230905 | 114900 | 5016012650 | 25300 | 25250 | 25300 | 25200 | 451 |
| 540 | 20230905 | 114800 | 5004613550 | 25250 | 25300 | 25300 | 25100 | 306 |
| 541 | 20230905 | 114700 | 4996887550 | 25050 | 25250 | 25350 | 25050 | 1613 |
| 542 | 20230905 | 114600 | 4956290000 | 25250 | 25250 | 25350 | 25100 | 645 |
| 543 | 20230905 | 114500 | 4940046800 | 25300 | 25400 | 25400 | 25300 | 944 |
| 544 | 20230905 | 114400 | 4916124600 | 25400 | 25400 | 25450 | 25350 | 1031 |
| 545 | 20230905 | 114300 | 4889946900 | 25450 | 25450 | 25450 | 25400 | 232 |
| 546 | 20230905 | 114200 | 4884045750 | 25400 | 25400 | 25450 | 25350 | 519 |
| 547 | 20230905 | 114100 | 4870865750 | 25400 | 25400 | 25450 | 25400 | 591 |
| 548 | 20230905 | 114000 | 4855847350 | 25450 | 25500 | 25500 | 25400 | 651 |
| 549 | 20230905 | 113900 | 4839267000 | 25500 | 25250 | 25500 | 25250 | 2382 |
| 550 | 20230905 | 113800 | 4778799200 | 25250 | 25250 | 25250 | 25200 | 171 |
| 551 | 20230905 | 113700 | 4774485250 | 25200 | 25200 | 25250 | 25200 | 297 |
| 552 | 20230905 | 113600 | 4766995300 | 25200 | 25200 | 25200 | 25150 | 185 |
| 553 | 20230905 | 113500 | 4762334150 | 25150 | 25200 | 25250 | 25150 | 428 |
| 554 | 20230905 | 113400 | 4751543800 | 25150 | 25150 | 25200 | 25100 | 1023 |
| 555 | 20230905 | 113300 | 4725787450 | 25150 | 25150 | 25150 | 25100 | 135 |
| 556 | 20230905 | 113200 | 4722392250 | 25200 | 25100 | 25200 | 25000 | 1657 |
| 557 | 20230905 | 113100 | 4680754150 | 25050 | 25050 | 25100 | 25000 | 396 |
| 558 | 20230905 | 113000 | 4670824500 | 24950 | 25050 | 25050 | 24950 | 156 |
| 559 | 20230905 | 112900 | 4666924900 | 25050 | 25050 | 25100 | 25050 | 339 |
| 560 | 20230905 | 112800 | 4658427150 | 25000 | 25100 | 25100 | 24850 | 4272 |
| 561 | 20230905 | 112700 | 4551884400 | 25100 | 25100 | 25150 | 25100 | 252 |
| 562 | 20230905 | 112600 | 4545554900 | 25100 | 25050 | 25100 | 25050 | 1309 |
| 563 | 20230905 | 112500 | 4512758650 | 25050 | 25150 | 25150 | 25050 | 508 |
| 564 | 20230905 | 112400 | 4500009000 | 25100 | 25000 | 25100 | 25000 | 307 |
| 565 | 20230905 | 112300 | 4492313550 | 25000 | 24950 | 25000 | 24950 | 125 |
| 566 | 20230905 | 112200 | 4489190850 | 24950 | 25050 | 25100 | 24950 | 973 |
| 567 | 20230905 | 112100 | 4464853800 | 25050 | 25050 | 25100 | 25050 | 894 |
| 568 | 20230905 | 112000 | 4442416250 | 25050 | 25050 | 25050 | 25000 | 206 |
| 569 | 20230905 | 111900 | 4437263050 | 25000 | 25050 | 25100 | 25000 | 241 |
| 570 | 20230905 | 111800 | 4431226200 | 24950 | 25100 | 25100 | 24950 | 1259 |
| 571 | 20230905 | 111700 | 4399714700 | 25100 | 25050 | 25100 | 25000 | 316 |
| 572 | 20230905 | 111600 | 4391798250 | 25000 | 25050 | 25150 | 25000 | 454 |
| 573 | 20230905 | 111500 | 4380427600 | 25100 | 25150 | 25150 | 25100 | 418 |
| 574 | 20230905 | 111400 | 4369927900 | 25200 | 25200 | 25300 | 25150 | 887 |
| 575 | 20230905 | 111300 | 4347517550 | 25300 | 25150 | 25300 | 25150 | 286 |
| 576 | 20230905 | 111200 | 4340295050 | 25100 | 25150 | 25150 | 25050 | 274 |
| 577 | 20230905 | 111100 | 4333409250 | 25100 | 25150 | 25150 | 25050 | 199 |
| 578 | 20230905 | 111000 | 4328415950 | 25100 | 25200 | 25200 | 25100 | 829 |
| 579 | 20230905 | 110900 | 4307594850 | 25200 | 25250 | 25250 | 25100 | 938 |
| 580 | 20230905 | 110800 | 4283997000 | 25200 | 25300 | 25300 | 25200 | 952 |
| 581 | 20230905 | 110700 | 4259960850 | 25300 | 25300 | 25350 | 25250 | 53 |
| 582 | 20230905 | 110600 | 4258620900 | 25250 | 25250 | 25300 | 25250 | 495 |
| 583 | 20230905 | 110500 | 4246112050 | 25250 | 25250 | 25300 | 25200 | 185 |
| 584 | 20230905 | 110400 | 4241441100 | 25300 | 25200 | 25350 | 25150 | 492 |
| 585 | 20230905 | 110300 | 4229041900 | 25200 | 25300 | 25350 | 25200 | 491 |
| 586 | 20230905 | 110200 | 4216639750 | 25250 | 25350 | 25350 | 25250 | 412 |
| 587 | 20230905 | 110100 | 4206215750 | 25350 | 25250 | 25350 | 25200 | 432 |
| 588 | 20230905 | 110000 | 4195314450 | 25300 | 25450 | 25450 | 25300 | 530 |
| 589 | 20230905 | 105900 | 4181885150 | 25500 | 25400 | 25500 | 25350 | 1080 |
| 590 | 20230905 | 105800 | 4154401850 | 25400 | 25400 | 25500 | 25400 | 2160 |
| 591 | 20230905 | 105700 | 4099417450 | 25400 | 25250 | 25400 | 25250 | 3047 |
| 592 | 20230905 | 105600 | 4022119000 | 25250 | 25100 | 25250 | 25050 | 804 |
| 593 | 20230905 | 105500 | 4001891800 | 25050 | 25200 | 25400 | 25000 | 5903 |
| 594 | 20230905 | 105400 | 3853081750 | 25050 | 25100 | 25200 | 25050 | 221 |
| 595 | 20230905 | 105300 | 3847524200 | 25050 | 25100 | 25100 | 25050 | 150 |
| 596 | 20230905 | 105200 | 3843761550 | 25100 | 25050 | 25100 | 25000 | 710 |
| 597 | 20230905 | 105100 | 3825975550 | 25050 | 25050 | 25050 | 25000 | 870 |
| 598 | 20230905 | 105000 | 3804201800 | 25050 | 24950 | 25100 | 24950 | 86 |
| 599 | 20230905 | 104900 | 3802049500 | 24850 | 25050 | 25150 | 24850 | 889 |
| 600 | 20230905 | 104800 | 3779822650 | 25100 | 25200 | 25200 | 25100 | 730 |
| 601 | 20230905 | 104700 | 3761470200 | 25200 | 25200 | 25200 | 25150 | 171 |
| 602 | 20230905 | 104600 | 3757162100 | 25200 | 25200 | 25200 | 25150 | 201 |
| 603 | 20230905 | 104500 | 3752099100 | 25200 | 25200 | 25250 | 25150 | 467 |
| 604 | 20230905 | 104400 | 3740329050 | 25150 | 25250 | 25250 | 25150 | 759 |
| 605 | 20230905 | 104300 | 3721199600 | 25200 | 25200 | 25250 | 25200 | 797 |
| 606 | 20230905 | 104200 | 3701111050 | 25150 | 25200 | 25200 | 25150 | 829 |
| 607 | 20230905 | 104100 | 3680257100 | 25200 | 25200 | 25200 | 25150 | 297 |
| 608 | 20230905 | 104000 | 3672775350 | 25250 | 25050 | 25250 | 24900 | 1379 |
| 609 | 20230905 | 103900 | 3638112900 | 25050 | 25050 | 25100 | 25000 | 420 |
| 610 | 20230905 | 103800 | 3627587450 | 25050 | 25100 | 25100 | 25000 | 989 |
| 611 | 20230905 | 103700 | 3602842550 | 25100 | 25200 | 25200 | 25100 | 228 |
| 612 | 20230905 | 103600 | 3597114050 | 25100 | 25150 | 25150 | 25100 | 977 |
| 613 | 20230905 | 103500 | 3572582300 | 25200 | 25100 | 25300 | 25100 | 1116 |
| 614 | 20230905 | 103400 | 3544489350 | 25150 | 25100 | 25150 | 25000 | 614 |
| 615 | 20230905 | 103300 | 3529089500 | 25000 | 25100 | 25100 | 25000 | 245 |
| 616 | 20230905 | 103200 | 3522940800 | 25050 | 25000 | 25100 | 25000 | 370 |
| 617 | 20230905 | 103100 | 3513672900 | 25000 | 24950 | 25050 | 24950 | 1203 |
| 618 | 20230905 | 103000 | 3483581200 | 24950 | 24800 | 24950 | 24800 | 861 |
| 619 | 20230905 | 102900 | 3462164150 | 24750 | 24900 | 25000 | 24650 | 8024 |
| 620 | 20230905 | 102800 | 3263399700 | 24900 | 24900 | 24900 | 24850 | 461 |
| 621 | 20230905 | 102700 | 3251939200 | 24950 | 24900 | 24950 | 24900 | 862 |
| 622 | 20230905 | 102600 | 3230469300 | 24900 | 24950 | 25000 | 24900 | 525 |
| 623 | 20230905 | 102500 | 3217371700 | 24950 | 25000 | 25050 | 24950 | 1805 |
| 624 | 20230905 | 102400 | 3172276650 | 25000 | 25000 | 25050 | 25000 | 398 |
| 625 | 20230905 | 102300 | 3162321550 | 25000 | 25000 | 25050 | 25000 | 129 |
| 626 | 20230905 | 102200 | 3159095600 | 25000 | 25000 | 25050 | 25000 | 406 |
| 627 | 20230905 | 102100 | 3148937950 | 25000 | 25000 | 25000 | 24950 | 165 |
| 628 | 20230905 | 102000 | 3144816900 | 24950 | 25000 | 25050 | 24950 | 641 |
| 629 | 20230905 | 101900 | 3128790800 | 24950 | 25000 | 25000 | 24950 | 260 |
| 630 | 20230905 | 101800 | 3122298650 | 25000 | 24950 | 25000 | 24950 | 131 |
| 631 | 20230905 | 101700 | 3119027150 | 24950 | 24900 | 25000 | 24900 | 632 |
| 632 | 20230905 | 101600 | 3103274250 | 24950 | 25000 | 25000 | 24900 | 394 |
| 633 | 20230905 | 101500 | 3093435600 | 24950 | 24950 | 25000 | 24900 | 328 |
| 634 | 20230905 | 101400 | 3085260450 | 24950 | 24950 | 24950 | 24950 | 133 |
| 635 | 20230905 | 101300 | 3081942100 | 24900 | 25000 | 25050 | 24900 | 553 |
| 636 | 20230905 | 101200 | 3068143550 | 25000 | 25100 | 25100 | 24950 | 484 |
| 637 | 20230905 | 101100 | 3056012000 | 25150 | 24950 | 25150 | 24950 | 1172 |
| 638 | 20230905 | 101000 | 3026628750 | 24950 | 24900 | 25000 | 24900 | 606 |
| 639 | 20230905 | 100900 | 3011497700 | 24900 | 24900 | 24950 | 24900 | 993 |
| 640 | 20230905 | 100800 | 2986749850 | 24950 | 24850 | 24950 | 24800 | 829 |
| 641 | 20230905 | 100700 | 2966121500 | 24850 | 24850 | 24850 | 24800 | 391 |
| 642 | 20230905 | 100600 | 2956417950 | 24850 | 24800 | 24850 | 24800 | 203 |
| 643 | 20230905 | 100500 | 2951375500 | 24850 | 24750 | 24850 | 24700 | 709 |
| 644 | 20230905 | 100400 | 2933821000 | 24800 | 24800 | 24800 | 24800 | 186 |
| 645 | 20230905 | 100300 | 2929208200 | 24750 | 24800 | 24800 | 24700 | 327 |
| 646 | 20230905 | 100200 | 2921111350 | 24850 | 24750 | 24850 | 24700 | 276 |
| 647 | 20230905 | 100100 | 2914278250 | 24750 | 24650 | 24800 | 24650 | 278 |
| 648 | 20230905 | 100000 | 2907402950 | 24650 | 24900 | 24900 | 24550 | 2189 |
| 649 | 20230905 | 095900 | 2853481200 | 24650 | 24850 | 24850 | 24650 | 2433 |
| 650 | 20230905 | 095800 | 2793301050 | 24850 | 24900 | 24950 | 24850 | 1171 |
| 651 | 20230905 | 095700 | 2764180950 | 24900 | 24900 | 24900 | 24850 | 405 |
| 652 | 20230905 | 095600 | 2754099750 | 24900 | 24900 | 24900 | 24900 | 341 |
| 653 | 20230905 | 095500 | 2745608850 | 24800 | 24850 | 24900 | 24800 | 773 |
| 654 | 20230905 | 095400 | 2726407300 | 24800 | 24850 | 24850 | 24800 | 1096 |
| 655 | 20230905 | 095300 | 2699219000 | 24850 | 24900 | 24900 | 24800 | 701 |
| 656 | 20230905 | 095200 | 2681813100 | 24850 | 24950 | 24950 | 24850 | 296 |
| 657 | 20230905 | 095100 | 2674448900 | 24850 | 24950 | 25000 | 24850 | 1018 |
| 658 | 20230905 | 095000 | 2649087900 | 24950 | 24950 | 25000 | 24950 | 424 |
| 659 | 20230905 | 094900 | 2638500750 | 24950 | 25000 | 25000 | 24950 | 306 |
| 660 | 20230905 | 094800 | 2630857800 | 24950 | 25000 | 25050 | 24950 | 674 |
| 661 | 20230905 | 094700 | 2613989750 | 25050 | 25000 | 25050 | 24900 | 2255 |
| 662 | 20230905 | 094600 | 2557637000 | 24950 | 24900 | 25000 | 24900 | 2140 |
| 663 | 20230905 | 094500 | 2504222400 | 24900 | 24900 | 24950 | 24900 | 1228 |
| 664 | 20230905 | 094400 | 2473589100 | 24950 | 24800 | 24950 | 24800 | 268 |
| 665 | 20230905 | 094300 | 2466923950 | 24800 | 24850 | 24850 | 24800 | 283 |
| 666 | 20230905 | 094200 | 2459898050 | 24900 | 24800 | 24900 | 24750 | 3338 |
| 667 | 20230905 | 094100 | 2376870500 | 24800 | 24800 | 24850 | 24750 | 480 |
| 668 | 20230905 | 094000 | 2364966250 | 24800 | 24800 | 24800 | 24750 | 1053 |
| 669 | 20230905 | 093900 | 2338872600 | 24700 | 24800 | 24800 | 24700 | 330 |
| 670 | 20230905 | 093800 | 2330699500 | 24800 | 24800 | 24800 | 24650 | 1716 |
| 671 | 20230905 | 093700 | 2288320500 | 24750 | 24750 | 24800 | 24750 | 1221 |
| 672 | 20230905 | 093600 | 2258099350 | 24750 | 24650 | 24750 | 24600 | 4813 |
| 673 | 20230905 | 093500 | 2139587000 | 24750 | 24700 | 24750 | 24600 | 1014 |
| 674 | 20230905 | 093400 | 2114573750 | 24700 | 24650 | 24700 | 24650 | 367 |
| 675 | 20230905 | 093300 | 2105516350 | 24650 | 24600 | 24650 | 24600 | 268 |
| 676 | 20230905 | 093200 | 2098916250 | 24650 | 24600 | 24650 | 24600 | 398 |
| 677 | 20230905 | 093100 | 2089120900 | 24600 | 24700 | 24700 | 24450 | 3114 |
| 678 | 20230905 | 093000 | 2012771300 | 24600 | 24750 | 24750 | 24600 | 1344 |
| 679 | 20230905 | 092900 | 1979597700 | 24750 | 24850 | 24900 | 24750 | 2249 |
| 680 | 20230905 | 092800 | 1923827750 | 24900 | 24800 | 24900 | 24750 | 826 |
| 681 | 20230905 | 092700 | 1903297250 | 24750 | 24700 | 24800 | 24600 | 534 |
| 682 | 20230905 | 092600 | 1890093550 | 24600 | 24600 | 24800 | 24600 | 3637 |
| 683 | 20230905 | 092500 | 1800445650 | 24600 | 24500 | 24800 | 24400 | 5412 |
| 684 | 20230905 | 092400 | 1667796450 | 24500 | 24550 | 24600 | 24450 | 3782 |
| 685 | 20230905 | 092300 | 1575060900 | 24600 | 24450 | 24800 | 24450 | 3874 |
| 686 | 20230905 | 092200 | 1479647050 | 24450 | 24700 | 24700 | 24450 | 10913 |
| 687 | 20230905 | 092100 | 1211491550 | 24700 | 24900 | 24900 | 24700 | 8315 |
| 688 | 20230905 | 092000 | 1005371150 | 24900 | 24950 | 24950 | 24850 | 2971 |
| 689 | 20230905 | 091900 | 931415800 | 24900 | 24950 | 24950 | 24850 | 580 |
| 690 | 20230905 | 091800 | 916985000 | 24900 | 24950 | 25000 | 24900 | 453 |
| 691 | 20230905 | 091700 | 905684300 | 24850 | 24950 | 25000 | 24850 | 1850 |
| 692 | 20230905 | 091600 | 859583500 | 25000 | 24950 | 25000 | 24900 | 1503 |
| 693 | 20230905 | 091500 | 822136300 | 24950 | 24950 | 24950 | 24900 | 2307 |
| 694 | 20230905 | 091400 | 764645050 | 24950 | 25000 | 25050 | 24950 | 5684 |
| 695 | 20230905 | 091300 | 622553150 | 25050 | 25150 | 25150 | 25050 | 1899 |
| 696 | 20230905 | 091200 | 574922350 | 25150 | 25100 | 25200 | 25100 | 482 |
| 697 | 20230905 | 091100 | 562805050 | 25100 | 25050 | 25150 | 25050 | 1696 |
| 698 | 20230905 | 091000 | 520229950 | 25150 | 25150 | 25250 | 25050 | 3689 |
| 699 | 20230905 | 090900 | 427605950 | 25150 | 25300 | 25300 | 25150 | 3161 |
| 700 | 20230905 | 090800 | 347893800 | 25300 | 25250 | 25300 | 25150 | 2154 |
| 701 | 20230905 | 090700 | 293664200 | 25400 | 25600 | 25600 | 25300 | 3182 |
| 702 | 20230905 | 090600 | 212767550 | 25500 | 25650 | 25650 | 25500 | 1768 |
| 703 | 20230905 | 090500 | 167585650 | 25650 | 25600 | 25650 | 25450 | 536 |
| 704 | 20230905 | 090400 | 153876000 | 25650 | 25500 | 25650 | 25400 | 530 |
| 705 | 20230905 | 090300 | 140366350 | 25350 | 25450 | 25450 | 25300 | 1211 |
| 706 | 20230905 | 090200 | 109641150 | 25550 | 25500 | 25550 | 25500 | 402 |
| 707 | 20230905 | 090100 | 99387650 | 25400 | 25450 | 25500 | 25350 | 1243 |
| 708 | 20230905 | 090000 | 67775350 | 25450 | 25350 | 25450 | 25250 | 2675 |