37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 202100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 3 | 20230905 | 202000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20230905 | 201900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20230905 | 201800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20230905 | 201700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20230905 | 201600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20230905 | 201500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20230905 | 201400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20230905 | 201300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20230905 | 201200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20230905 | 201100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20230905 | 201000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20230905 | 200900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20230905 | 200800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20230905 | 200700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20230905 | 200600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20230905 | 200500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20230905 | 200400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20230905 | 200300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20230905 | 200200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20230905 | 200100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20230905 | 200000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20230905 | 195900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20230905 | 195800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20230905 | 195700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20230905 | 195600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20230905 | 195500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20230905 | 195400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20230905 | 195300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20230905 | 195200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20230905 | 195100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 33 | 20230905 | 195000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20230905 | 194900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20230905 | 194800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20230905 | 194700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20230905 | 194600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20230905 | 194500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20230905 | 194400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20230905 | 194300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20230905 | 194200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20230905 | 194100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20230905 | 194000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20230905 | 193900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20230905 | 193800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20230905 | 193700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20230905 | 193600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20230905 | 193500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20230905 | 193400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20230905 | 193300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20230905 | 193200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20230905 | 193100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20230905 | 193000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20230905 | 192900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20230905 | 192800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20230905 | 192700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20230905 | 192600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20230905 | 192500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20230905 | 192400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20230905 | 192300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20230905 | 192200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20230905 | 192100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 63 | 20230905 | 192000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20230905 | 191900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20230905 | 191800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20230905 | 191700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20230905 | 191600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20230905 | 191500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20230905 | 191400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20230905 | 191300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20230905 | 191200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20230905 | 191100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20230905 | 191000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20230905 | 190900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20230905 | 190800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20230905 | 190700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20230905 | 190600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20230905 | 190500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20230905 | 190400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20230905 | 190300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20230905 | 190200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20230905 | 190100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20230905 | 190000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20230905 | 185900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20230905 | 185800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20230905 | 185700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20230905 | 185600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20230905 | 185500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20230905 | 185400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20230905 | 185300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20230905 | 185200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20230905 | 185100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 93 | 20230905 | 185000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20230905 | 184900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20230905 | 184800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20230905 | 184700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20230905 | 184600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20230905 | 184500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20230905 | 184400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20230905 | 184300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20230905 | 184200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20230905 | 184100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20230905 | 184000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20230905 | 183900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20230905 | 183800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20230905 | 183700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20230905 | 183600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20230905 | 183500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20230905 | 183400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20230905 | 183300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20230905 | 183200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20230905 | 183100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20230905 | 183000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20230905 | 182900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20230905 | 182800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20230905 | 182700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20230905 | 182600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20230905 | 182500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20230905 | 182400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20230905 | 182300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20230905 | 182200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20230905 | 182100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 123 | 20230905 | 182000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20230905 | 181900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20230905 | 181800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20230905 | 181700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20230905 | 181600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20230905 | 181500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20230905 | 181400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20230905 | 181300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20230905 | 181200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20230905 | 181100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20230905 | 181000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20230905 | 180900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20230905 | 180800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20230905 | 180700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20230905 | 180600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20230905 | 180500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20230905 | 180400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20230905 | 180300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20230905 | 180200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20230905 | 180100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20230905 | 180000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20230905 | 175900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20230905 | 175800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20230905 | 175700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20230905 | 175600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20230905 | 175500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20230905 | 175400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20230905 | 175300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20230905 | 175200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20230905 | 175100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 153 | 20230905 | 175000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20230905 | 174900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20230905 | 174800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20230905 | 174700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20230905 | 174600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20230905 | 174500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20230905 | 174400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20230905 | 174300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20230905 | 174200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20230905 | 174100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20230905 | 174000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20230905 | 173900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20230905 | 173800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20230905 | 173700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20230905 | 173600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20230905 | 173500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20230905 | 173400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20230905 | 173300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20230905 | 173200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20230905 | 173100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20230905 | 173000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20230905 | 172900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20230905 | 172800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20230905 | 172700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20230905 | 172600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20230905 | 172500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20230905 | 172400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20230905 | 172300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20230905 | 172200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20230905 | 172100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 183 | 20230905 | 172000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20230905 | 171900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20230905 | 171800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20230905 | 171700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20230905 | 171600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20230905 | 171500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20230905 | 171400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20230905 | 171300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20230905 | 171200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20230905 | 171100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20230905 | 171000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20230905 | 170900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20230905 | 170800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20230905 | 170700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20230905 | 170600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20230905 | 170500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20230905 | 170400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20230905 | 170300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20230905 | 170200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20230905 | 170100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20230905 | 170000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20230905 | 165900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20230905 | 165800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20230905 | 165700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20230905 | 165600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20230905 | 165500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20230905 | 165400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20230905 | 165300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20230905 | 165200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20230905 | 165100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 213 | 20230905 | 165000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20230905 | 164900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20230905 | 164800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20230905 | 164700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20230905 | 164600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20230905 | 164500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20230905 | 164400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20230905 | 164300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20230905 | 164200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20230905 | 164100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20230905 | 164000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20230905 | 163900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20230905 | 163800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20230905 | 163700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20230905 | 163600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20230905 | 163500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20230905 | 163400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20230905 | 163300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20230905 | 163200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20230905 | 163100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20230905 | 163000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20230905 | 162900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20230905 | 162800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20230905 | 162700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20230905 | 162600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20230905 | 162500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20230905 | 162400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20230905 | 162300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20230905 | 162200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20230905 | 162100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 243 | 20230905 | 162000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20230905 | 161900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20230905 | 161800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 246 | 20230905 | 161700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 247 | 20230905 | 161600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 248 | 20230905 | 161500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 249 | 20230905 | 161400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 250 | 20230905 | 161300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 251 | 20230905 | 161200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 252 | 20230905 | 161100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 253 | 20230905 | 161000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 254 | 20230905 | 160900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 255 | 20230905 | 160800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 256 | 20230905 | 160700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 257 | 20230905 | 160600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 258 | 20230905 | 160500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 259 | 20230905 | 160400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 260 | 20230905 | 160300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 261 | 20230905 | 160200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 262 | 20230905 | 160100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 263 | 20230905 | 160000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 264 | 20230905 | 155900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 265 | 20230905 | 155800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 266 | 20230905 | 155700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 267 | 20230905 | 155600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 268 | 20230905 | 155500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 269 | 20230905 | 155400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 270 | 20230905 | 155300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 271 | 20230905 | 155200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 272 | 20230905 | 155100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 273 | 20230905 | 155000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 274 | 20230905 | 154900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 275 | 20230905 | 154800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 276 | 20230905 | 154700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 277 | 20230905 | 154600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 278 | 20230905 | 154500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 279 | 20230905 | 154400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 280 | 20230905 | 154300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 281 | 20230905 | 154200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 282 | 20230905 | 154100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 283 | 20230905 | 154000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 284 | 20230905 | 153900 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 285 | 20230905 | 153800 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 286 | 20230905 | 153700 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 287 | 20230905 | 153600 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 288 | 20230905 | 153500 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 289 | 20230905 | 153400 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 290 | 20230905 | 153300 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 291 | 20230905 | 153200 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 292 | 20230905 | 153100 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 293 | 20230905 | 153000 | 13981866200 | 25050 | 25050 | 25050 | 25050 | 10022 |
| 294 | 20230905 | 152900 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 295 | 20230905 | 152800 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 296 | 20230905 | 152700 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 297 | 20230905 | 152600 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 298 | 20230905 | 152500 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 299 | 20230905 | 152400 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 300 | 20230905 | 152300 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 301 | 20230905 | 152200 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 302 | 20230905 | 152100 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 303 | 20230905 | 152000 | 13730815100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 304 | 20230905 | 151900 | 13730815100 | 25100 | 25050 | 25100 | 24950 | 6285 |
| 305 | 20230905 | 151800 | 13573583000 | 25100 | 25050 | 25150 | 25050 | 3528 |
| 306 | 20230905 | 151700 | 13485036050 | 25050 | 25000 | 25050 | 24950 | 10879 |
| 307 | 20230905 | 151600 | 13213029350 | 25000 | 24950 | 25000 | 24900 | 3230 |
| 308 | 20230905 | 151500 | 13132375500 | 24950 | 24900 | 25000 | 24900 | 4248 |
| 309 | 20230905 | 151400 | 13026412850 | 24850 | 24900 | 24950 | 24850 | 4033 |
| 310 | 20230905 | 151300 | 12925869400 | 24950 | 24850 | 24950 | 24850 | 5831 |
| 311 | 20230905 | 151200 | 12780640450 | 24850 | 24750 | 24850 | 24750 | 9700 |
| 312 | 20230905 | 151100 | 12539945600 | 24700 | 24700 | 24800 | 24700 | 2866 |
| 313 | 20230905 | 151000 | 12469000800 | 24750 | 24750 | 24800 | 24700 | 3061 |
| 314 | 20230905 | 150900 | 12393243000 | 24750 | 24750 | 24750 | 24650 | 2502 |
| 315 | 20230905 | 150800 | 12331340000 | 24750 | 24700 | 24750 | 24650 | 2132 |
| 316 | 20230905 | 150700 | 12278625650 | 24700 | 24700 | 24700 | 24650 | 2389 |
| 317 | 20230905 | 150600 | 12219617700 | 24700 | 24700 | 24700 | 24650 | 1465 |
| 318 | 20230905 | 150500 | 12183450200 | 24700 | 24700 | 24700 | 24650 | 4336 |
| 319 | 20230905 | 150400 | 12076441000 | 24650 | 24700 | 24700 | 24650 | 906 |
| 320 | 20230905 | 150300 | 12054069800 | 24700 | 24700 | 24700 | 24650 | 3240 |
| 321 | 20230905 | 150200 | 11974044000 | 24700 | 24700 | 24700 | 24650 | 1041 |
| 322 | 20230905 | 150100 | 11948350900 | 24700 | 24650 | 24700 | 24650 | 622 |
| 323 | 20230905 | 150000 | 11932992650 | 24700 | 24650 | 24700 | 24650 | 801 |
| 324 | 20230905 | 145900 | 11913232050 | 24700 | 24650 | 24700 | 24600 | 1144 |
| 325 | 20230905 | 145800 | 11885022900 | 24650 | 24600 | 24700 | 24600 | 993 |
| 326 | 20230905 | 145700 | 11860546650 | 24650 | 24650 | 24700 | 24600 | 1567 |
| 327 | 20230905 | 145600 | 11821917050 | 24700 | 24700 | 24700 | 24600 | 1076 |
| 328 | 20230905 | 145500 | 11795400850 | 24700 | 24700 | 24700 | 24600 | 1143 |
| 329 | 20230905 | 145400 | 11767214650 | 24700 | 24650 | 24700 | 24600 | 1643 |
| 330 | 20230905 | 145300 | 11726705950 | 24650 | 24600 | 24650 | 24600 | 463 |
| 331 | 20230905 | 145200 | 11715300350 | 24550 | 24600 | 24650 | 24550 | 904 |
| 332 | 20230905 | 145100 | 11693028650 | 24650 | 24650 | 24650 | 24550 | 1673 |
| 333 | 20230905 | 145000 | 11651837300 | 24650 | 24650 | 24700 | 24600 | 725 |
| 334 | 20230905 | 144900 | 11633967300 | 24650 | 24650 | 24700 | 24600 | 1773 |
| 335 | 20230905 | 144800 | 11590260200 | 24650 | 24600 | 24650 | 24600 | 607 |
| 336 | 20230905 | 144700 | 11575321050 | 24600 | 24600 | 24600 | 24550 | 745 |
| 337 | 20230905 | 144600 | 11556998300 | 24600 | 24600 | 24600 | 24550 | 971 |
| 338 | 20230905 | 144500 | 11533129500 | 24600 | 24600 | 24600 | 24550 | 1119 |
| 339 | 20230905 | 144400 | 11505642350 | 24600 | 24650 | 24650 | 24550 | 707 |
| 340 | 20230905 | 144300 | 11488234700 | 24650 | 24600 | 24650 | 24600 | 520 |
| 341 | 20230905 | 144200 | 11475441150 | 24650 | 24600 | 24650 | 24550 | 996 |
| 342 | 20230905 | 144100 | 11450936150 | 24600 | 24550 | 24600 | 24550 | 563 |
| 343 | 20230905 | 144000 | 11437099050 | 24600 | 24550 | 24600 | 24550 | 1027 |
| 344 | 20230905 | 143900 | 11411845550 | 24550 | 24550 | 24600 | 24550 | 758 |
| 345 | 20230905 | 143800 | 11393202700 | 24600 | 24550 | 24600 | 24500 | 1319 |
| 346 | 20230905 | 143700 | 11360817950 | 24550 | 24550 | 24550 | 24500 | 625 |
| 347 | 20230905 | 143600 | 11345478650 | 24550 | 24500 | 24550 | 24450 | 805 |
| 348 | 20230905 | 143500 | 11325751350 | 24500 | 24500 | 24500 | 24450 | 897 |
| 349 | 20230905 | 143400 | 11303781750 | 24500 | 24500 | 24500 | 24450 | 438 |
| 350 | 20230905 | 143300 | 11293053550 | 24500 | 24450 | 24500 | 24450 | 305 |
| 351 | 20230905 | 143200 | 11285587400 | 24500 | 24400 | 24500 | 24400 | 1097 |
| 352 | 20230905 | 143100 | 11258769600 | 24450 | 24400 | 24450 | 24400 | 551 |
| 353 | 20230905 | 143000 | 11245320450 | 24400 | 24400 | 24400 | 24350 | 395 |
| 354 | 20230905 | 142900 | 11235686950 | 24400 | 24450 | 24450 | 24350 | 1055 |
| 355 | 20230905 | 142800 | 11209933500 | 24450 | 24400 | 24450 | 24350 | 326 |
| 356 | 20230905 | 142700 | 11201977450 | 24400 | 24400 | 24450 | 24350 | 614 |
| 357 | 20230905 | 142600 | 11186979250 | 24350 | 24450 | 24450 | 24350 | 268 |
| 358 | 20230905 | 142500 | 11180435600 | 24450 | 24400 | 24450 | 24350 | 861 |
| 359 | 20230905 | 142400 | 11159409400 | 24400 | 24400 | 24450 | 24400 | 284 |
| 360 | 20230905 | 142300 | 11152472250 | 24450 | 24450 | 24450 | 24400 | 655 |
| 361 | 20230905 | 142200 | 11136472950 | 24500 | 24400 | 24500 | 24400 | 497 |
| 362 | 20230905 | 142100 | 11124310400 | 24450 | 24450 | 24500 | 24400 | 704 |
| 363 | 20230905 | 142000 | 11107087200 | 24500 | 24450 | 24500 | 24450 | 261 |
| 364 | 20230905 | 141900 | 11100697150 | 24500 | 24450 | 24500 | 24450 | 795 |
| 365 | 20230905 | 141800 | 11081225200 | 24500 | 24450 | 24500 | 24400 | 639 |
| 366 | 20230905 | 141700 | 11065597200 | 24450 | 24450 | 24450 | 24400 | 279 |
| 367 | 20230905 | 141600 | 11058779100 | 24450 | 24350 | 24450 | 24350 | 462 |
| 368 | 20230905 | 141500 | 11047510100 | 24400 | 24350 | 24400 | 24300 | 472 |
| 369 | 20230905 | 141400 | 11036017900 | 24350 | 24300 | 24350 | 24250 | 1624 |
| 370 | 20230905 | 141300 | 10996555500 | 24350 | 24300 | 24350 | 24300 | 315 |
| 371 | 20230905 | 141200 | 10988889000 | 24400 | 24400 | 24450 | 24300 | 2642 |
| 372 | 20230905 | 141100 | 10924578350 | 24400 | 24350 | 24450 | 24350 | 694 |
| 373 | 20230905 | 141000 | 10907646350 | 24400 | 24350 | 24400 | 24350 | 292 |
| 374 | 20230905 | 140900 | 10900533700 | 24400 | 24350 | 24450 | 24350 | 564 |
| 375 | 20230905 | 140800 | 10886761450 | 24350 | 24300 | 24350 | 24300 | 900 |
| 376 | 20230905 | 140700 | 10864858550 | 24400 | 24400 | 24400 | 24300 | 2140 |
| 377 | 20230905 | 140600 | 10812724700 | 24400 | 24450 | 24450 | 24350 | 144 |
| 378 | 20230905 | 140500 | 10809210800 | 24450 | 24450 | 24450 | 24400 | 873 |
| 379 | 20230905 | 140400 | 10787900950 | 24450 | 24400 | 24450 | 24350 | 854 |
| 380 | 20230905 | 140300 | 10767044650 | 24400 | 24450 | 24450 | 24400 | 367 |
| 381 | 20230905 | 140200 | 10758087250 | 24450 | 24450 | 24500 | 24400 | 718 |
| 382 | 20230905 | 140100 | 10740508350 | 24500 | 24500 | 24500 | 24500 | 385 |
| 383 | 20230905 | 140000 | 10731075850 | 24500 | 24450 | 24500 | 24450 | 868 |
| 384 | 20230905 | 135900 | 10709816050 | 24450 | 24450 | 24500 | 24400 | 1310 |
| 385 | 20230905 | 135800 | 10677803000 | 24450 | 24500 | 24500 | 24400 | 698 |
| 386 | 20230905 | 135700 | 10660719000 | 24500 | 24500 | 24550 | 24500 | 591 |
| 387 | 20230905 | 135600 | 10646215650 | 24550 | 24500 | 24550 | 24500 | 517 |
| 388 | 20230905 | 135500 | 10633539450 | 24500 | 24450 | 24500 | 24450 | 543 |
| 389 | 20230905 | 135400 | 10620246300 | 24450 | 24450 | 24500 | 24400 | 1020 |
| 390 | 20230905 | 135300 | 10595310050 | 24500 | 24500 | 24500 | 24450 | 1456 |
| 391 | 20230905 | 135200 | 10559671550 | 24500 | 24400 | 24500 | 24350 | 872 |
| 392 | 20230905 | 135100 | 10538352600 | 24400 | 24450 | 24450 | 24400 | 1007 |
| 393 | 20230905 | 135000 | 10513761900 | 24450 | 24350 | 24450 | 24350 | 1057 |
| 394 | 20230905 | 134900 | 10487954550 | 24350 | 24450 | 24450 | 24350 | 1130 |
| 395 | 20230905 | 134800 | 10460367600 | 24450 | 24500 | 24500 | 24400 | 2255 |
| 396 | 20230905 | 134700 | 10405245750 | 24500 | 24500 | 24550 | 24450 | 1661 |
| 397 | 20230905 | 134600 | 10364556350 | 24550 | 24650 | 24650 | 24500 | 4133 |
| 398 | 20230905 | 134500 | 10263049700 | 24650 | 24700 | 24700 | 24600 | 2074 |
| 399 | 20230905 | 134400 | 10211930800 | 24700 | 24700 | 24700 | 24650 | 2553 |
| 400 | 20230905 | 134300 | 10148876550 | 24650 | 24700 | 24700 | 24650 | 815 |
| 401 | 20230905 | 134200 | 10128755650 | 24650 | 24650 | 24700 | 24650 | 406 |
| 402 | 20230905 | 134100 | 10118736750 | 24700 | 24700 | 24700 | 24650 | 1027 |
| 403 | 20230905 | 134000 | 10093377350 | 24700 | 24650 | 24700 | 24650 | 899 |
| 404 | 20230905 | 133900 | 10071200700 | 24650 | 24650 | 24700 | 24600 | 2185 |
| 405 | 20230905 | 133800 | 10017340400 | 24700 | 24600 | 24700 | 24600 | 1695 |
| 406 | 20230905 | 133700 | 9975556550 | 24600 | 24650 | 24650 | 24600 | 1144 |
| 407 | 20230905 | 133600 | 9947365500 | 24600 | 24650 | 24650 | 24550 | 1656 |
| 408 | 20230905 | 133500 | 9906589250 | 24600 | 24550 | 24600 | 24550 | 1167 |
| 409 | 20230905 | 133400 | 9877890700 | 24600 | 24550 | 24600 | 24550 | 1346 |
| 410 | 20230905 | 133300 | 9844809100 | 24550 | 24600 | 24600 | 24550 | 1782 |
| 411 | 20230905 | 133200 | 9800983150 | 24600 | 24650 | 24650 | 24550 | 2322 |
| 412 | 20230905 | 133100 | 9743836900 | 24650 | 24600 | 24650 | 24600 | 1458 |
| 413 | 20230905 | 133000 | 9707943700 | 24600 | 24550 | 24600 | 24550 | 3207 |
| 414 | 20230905 | 132900 | 9629059350 | 24550 | 24600 | 24600 | 24550 | 1816 |
| 415 | 20230905 | 132800 | 9584415550 | 24600 | 24600 | 24600 | 24550 | 923 |
| 416 | 20230905 | 132700 | 9561717250 | 24600 | 24600 | 24650 | 24550 | 5480 |
| 417 | 20230905 | 132600 | 9426795700 | 24550 | 24600 | 24600 | 24550 | 2497 |
| 418 | 20230905 | 132500 | 9365398950 | 24550 | 24500 | 24600 | 24500 | 3819 |
| 419 | 20230905 | 132400 | 9271630250 | 24500 | 24500 | 24550 | 24450 | 7967 |
| 420 | 20230905 | 132300 | 9076303100 | 24500 | 24500 | 24500 | 24450 | 853 |
| 421 | 20230905 | 132200 | 9055409100 | 24500 | 24450 | 24500 | 24450 | 1213 |
| 422 | 20230905 | 132100 | 9025702000 | 24500 | 24500 | 24500 | 24450 | 668 |
| 423 | 20230905 | 132000 | 9009345900 | 24450 | 24450 | 24500 | 24450 | 1245 |
| 424 | 20230905 | 131900 | 8978856350 | 24450 | 24500 | 24500 | 24400 | 1440 |
| 425 | 20230905 | 131800 | 8943641500 | 24500 | 24450 | 24500 | 24400 | 3657 |
| 426 | 20230905 | 131700 | 8854088900 | 24450 | 24350 | 24450 | 24350 | 1287 |
| 427 | 20230905 | 131600 | 8822644000 | 24400 | 24350 | 24400 | 24350 | 2087 |
| 428 | 20230905 | 131500 | 8771723750 | 24350 | 24400 | 24400 | 24350 | 622 |
| 429 | 20230905 | 131400 | 8756560850 | 24350 | 24400 | 24400 | 24350 | 397 |
| 430 | 20230905 | 131300 | 8746878450 | 24400 | 24350 | 24400 | 24300 | 686 |
| 431 | 20230905 | 131200 | 8730161500 | 24350 | 24450 | 24450 | 24350 | 3267 |
| 432 | 20230905 | 131100 | 8650332200 | 24400 | 24350 | 24450 | 24350 | 2122 |
| 433 | 20230905 | 131000 | 8598544600 | 24400 | 24400 | 24400 | 24350 | 1279 |
| 434 | 20230905 | 130900 | 8567339500 | 24350 | 24350 | 24400 | 24350 | 490 |
| 435 | 20230905 | 130800 | 8555390550 | 24400 | 24350 | 24400 | 24300 | 10887 |
| 436 | 20230905 | 130700 | 8289902600 | 24350 | 24350 | 24350 | 24300 | 583 |
| 437 | 20230905 | 130600 | 8275714600 | 24350 | 24300 | 24350 | 24300 | 316 |
| 438 | 20230905 | 130500 | 8268026300 | 24300 | 24300 | 24350 | 24250 | 680 |
| 439 | 20230905 | 130400 | 8251502300 | 24250 | 24250 | 24300 | 24250 | 352 |
| 440 | 20230905 | 130300 | 8242960800 | 24250 | 24300 | 24350 | 24250 | 640 |
| 441 | 20230905 | 130200 | 8227395800 | 24300 | 24300 | 24350 | 24300 | 549 |
| 442 | 20230905 | 130100 | 8214042800 | 24300 | 24300 | 24300 | 24250 | 655 |
| 443 | 20230905 | 130000 | 8198126350 | 24300 | 24300 | 24300 | 24250 | 401 |
| 444 | 20230905 | 125900 | 8188387600 | 24300 | 24250 | 24300 | 24200 | 495 |
| 445 | 20230905 | 125800 | 8176367700 | 24300 | 24300 | 24300 | 24250 | 1345 |
| 446 | 20230905 | 125700 | 8143721500 | 24250 | 24300 | 24300 | 24250 | 1087 |
| 447 | 20230905 | 125600 | 8117350000 | 24300 | 24250 | 24300 | 24250 | 826 |
| 448 | 20230905 | 125500 | 8097305650 | 24250 | 24350 | 24350 | 24250 | 964 |
| 449 | 20230905 | 125400 | 8073864050 | 24350 | 24350 | 24350 | 24300 | 511 |
| 450 | 20230905 | 125300 | 8061425100 | 24300 | 24350 | 24350 | 24300 | 1296 |
| 451 | 20230905 | 125200 | 8029916150 | 24350 | 24350 | 24350 | 24300 | 617 |
| 452 | 20230905 | 125100 | 8014903250 | 24350 | 24350 | 24350 | 24300 | 1050 |
| 453 | 20230905 | 125000 | 7989371100 | 24350 | 24300 | 24350 | 24300 | 1149 |
| 454 | 20230905 | 124900 | 7961424350 | 24350 | 24350 | 24350 | 24300 | 643 |
| 455 | 20230905 | 124800 | 7945776850 | 24350 | 24350 | 24350 | 24300 | 668 |
| 456 | 20230905 | 124700 | 7929512700 | 24350 | 24350 | 24350 | 24300 | 755 |
| 457 | 20230905 | 124600 | 7911131950 | 24350 | 24350 | 24350 | 24300 | 916 |
| 458 | 20230905 | 124500 | 7888838400 | 24350 | 24350 | 24350 | 24300 | 377 |
| 459 | 20230905 | 124400 | 7879665200 | 24300 | 24350 | 24350 | 24300 | 1747 |
| 460 | 20230905 | 124300 | 7837128600 | 24350 | 24300 | 24350 | 24250 | 6256 |
| 461 | 20230905 | 124200 | 7685114500 | 24300 | 24250 | 24300 | 24250 | 517 |
| 462 | 20230905 | 124100 | 7672556300 | 24250 | 24200 | 24250 | 24150 | 726 |
| 463 | 20230905 | 124000 | 7654975100 | 24250 | 24200 | 24250 | 24200 | 355 |
| 464 | 20230905 | 123900 | 7646368500 | 24250 | 24200 | 24250 | 24150 | 641 |
| 465 | 20230905 | 123800 | 7630850200 | 24200 | 24200 | 24250 | 24200 | 467 |
| 466 | 20230905 | 123700 | 7619547950 | 24250 | 24250 | 24250 | 24200 | 360 |
| 467 | 20230905 | 123600 | 7610822550 | 24250 | 24250 | 24250 | 24200 | 555 |
| 468 | 20230905 | 123500 | 7597368500 | 24250 | 24200 | 24300 | 24200 | 595 |
| 469 | 20230905 | 123400 | 7582931650 | 24300 | 24250 | 24300 | 24150 | 1775 |
| 470 | 20230905 | 123300 | 7539904350 | 24250 | 24250 | 24250 | 24200 | 524 |
| 471 | 20230905 | 123200 | 7527200650 | 24250 | 24250 | 24300 | 24250 | 424 |
| 472 | 20230905 | 123100 | 7516918400 | 24250 | 24250 | 24250 | 24200 | 607 |
| 473 | 20230905 | 123000 | 7502201500 | 24250 | 24300 | 24300 | 24200 | 858 |
| 474 | 20230905 | 122900 | 7481395650 | 24300 | 24250 | 24300 | 24250 | 967 |
| 475 | 20230905 | 122800 | 7457901350 | 24300 | 24250 | 24300 | 24250 | 406 |
| 476 | 20230905 | 122700 | 7448048150 | 24250 | 24250 | 24300 | 24250 | 792 |
| 477 | 20230905 | 122600 | 7428835100 | 24250 | 24200 | 24250 | 24200 | 966 |
| 478 | 20230905 | 122500 | 7405421750 | 24250 | 24250 | 24250 | 24200 | 802 |
| 479 | 20230905 | 122400 | 7385974200 | 24200 | 24200 | 24250 | 24150 | 557 |
| 480 | 20230905 | 122300 | 7372490650 | 24250 | 24250 | 24250 | 24200 | 673 |
| 481 | 20230905 | 122200 | 7356179200 | 24250 | 24250 | 24250 | 24200 | 1266 |
| 482 | 20230905 | 122100 | 7325486950 | 24250 | 24200 | 24250 | 24150 | 4684 |
| 483 | 20230905 | 122000 | 7211988750 | 24000 | 24100 | 24200 | 24000 | 361 |
| 484 | 20230905 | 121900 | 7203292100 | 24100 | 24100 | 24150 | 24050 | 428 |
| 485 | 20230905 | 121800 | 7192979300 | 24100 | 24000 | 24150 | 23950 | 408 |
| 486 | 20230905 | 121700 | 7183183150 | 24000 | 24200 | 24200 | 24000 | 1965 |
| 487 | 20230905 | 121600 | 7135830350 | 24200 | 24050 | 24200 | 24050 | 588 |
| 488 | 20230905 | 121500 | 7121637400 | 24000 | 24150 | 24150 | 24000 | 322 |
| 489 | 20230905 | 121400 | 7113890050 | 24100 | 24000 | 24200 | 24000 | 632 |
| 490 | 20230905 | 121300 | 7098658400 | 24050 | 24050 | 24100 | 24050 | 386 |
| 491 | 20230905 | 121200 | 7089364800 | 24050 | 24200 | 24200 | 23950 | 398 |
| 492 | 20230905 | 121100 | 7079798050 | 24150 | 24150 | 24150 | 24100 | 472 |
| 493 | 20230905 | 121000 | 7068406800 | 24150 | 24100 | 24150 | 24050 | 352 |
| 494 | 20230905 | 120900 | 7059919050 | 24000 | 24150 | 24150 | 24000 | 2609 |
| 495 | 20230905 | 120800 | 6997221800 | 24150 | 24150 | 24200 | 24150 | 189 |
| 496 | 20230905 | 120700 | 6992654800 | 24100 | 24200 | 24250 | 24100 | 597 |
| 497 | 20230905 | 120600 | 6978203300 | 24200 | 24150 | 24200 | 24150 | 287 |
| 498 | 20230905 | 120500 | 6971259650 | 24150 | 24200 | 24200 | 24100 | 593 |
| 499 | 20230905 | 120400 | 6956927900 | 24150 | 24150 | 24200 | 24150 | 1146 |
| 500 | 20230905 | 120300 | 6929205000 | 24150 | 24150 | 24200 | 24100 | 448 |
| 501 | 20230905 | 120200 | 6918384900 | 24150 | 24200 | 24200 | 24150 | 471 |
| 502 | 20230905 | 120100 | 6907001050 | 24150 | 24200 | 24250 | 24150 | 412 |
| 503 | 20230905 | 120000 | 6897028100 | 24200 | 24200 | 24250 | 24150 | 479 |
| 504 | 20230905 | 115900 | 6885436000 | 24250 | 24200 | 24250 | 24200 | 863 |
| 505 | 20230905 | 115800 | 6864549300 | 24150 | 24200 | 24250 | 24150 | 586 |
| 506 | 20230905 | 115700 | 6850373200 | 24200 | 24200 | 24200 | 24150 | 347 |
| 507 | 20230905 | 115600 | 6841982250 | 24200 | 24200 | 24250 | 24150 | 493 |
| 508 | 20230905 | 115500 | 6830046250 | 24200 | 24150 | 24250 | 24150 | 592 |
| 509 | 20230905 | 115400 | 6815717950 | 24200 | 24250 | 24250 | 24150 | 365 |
| 510 | 20230905 | 115300 | 6806885800 | 24200 | 24200 | 24250 | 24150 | 632 |
| 511 | 20230905 | 115200 | 6791589750 | 24200 | 24200 | 24200 | 24150 | 433 |
| 512 | 20230905 | 115100 | 6781114200 | 24250 | 24200 | 24250 | 24200 | 712 |
| 513 | 20230905 | 115000 | 6763874150 | 24200 | 24200 | 24200 | 24150 | 782 |
| 514 | 20230905 | 114900 | 6744955650 | 24200 | 24200 | 24200 | 24150 | 350 |
| 515 | 20230905 | 114800 | 6736487350 | 24200 | 24150 | 24200 | 24100 | 1309 |
| 516 | 20230905 | 114700 | 6704830550 | 24150 | 24200 | 24200 | 24100 | 392 |
| 517 | 20230905 | 114600 | 6695348050 | 24200 | 24150 | 24200 | 24100 | 638 |
| 518 | 20230905 | 114500 | 6679924400 | 24100 | 24150 | 24200 | 24100 | 520 |
| 519 | 20230905 | 114400 | 6667346150 | 24050 | 24100 | 24200 | 24050 | 705 |
| 520 | 20230905 | 114300 | 6650323950 | 24150 | 24100 | 24200 | 24100 | 553 |
| 521 | 20230905 | 114200 | 6636977350 | 24050 | 24100 | 24200 | 24050 | 656 |
| 522 | 20230905 | 114100 | 6621157600 | 24050 | 24100 | 24150 | 24050 | 1319 |
| 523 | 20230905 | 114000 | 6589316100 | 24150 | 24150 | 24150 | 24100 | 243 |
| 524 | 20230905 | 113900 | 6583449350 | 24050 | 24150 | 24150 | 24050 | 720 |
| 525 | 20230905 | 113800 | 6566068250 | 24150 | 24100 | 24150 | 24100 | 751 |
| 526 | 20230905 | 113700 | 6547940150 | 24050 | 24100 | 24150 | 24050 | 522 |
| 527 | 20230905 | 113600 | 6535352700 | 24100 | 24050 | 24100 | 24050 | 371 |
| 528 | 20230905 | 113500 | 6526413450 | 24050 | 24100 | 24100 | 24050 | 376 |
| 529 | 20230905 | 113400 | 6517355450 | 24100 | 24050 | 24100 | 24050 | 714 |
| 530 | 20230905 | 113300 | 6500155900 | 24050 | 24050 | 24100 | 24000 | 303 |
| 531 | 20230905 | 113200 | 6492867150 | 24050 | 24100 | 24100 | 24000 | 823 |
| 532 | 20230905 | 113100 | 6473083100 | 24100 | 24050 | 24100 | 23900 | 755 |
| 533 | 20230905 | 113000 | 6454941000 | 24100 | 24100 | 24150 | 24000 | 573 |
| 534 | 20230905 | 112900 | 6441134900 | 24100 | 24100 | 24150 | 24050 | 1064 |
| 535 | 20230905 | 112800 | 6415481300 | 24100 | 24150 | 24150 | 24050 | 614 |
| 536 | 20230905 | 112700 | 6400685900 | 24150 | 24100 | 24150 | 24100 | 752 |
| 537 | 20230905 | 112600 | 6382545500 | 24150 | 24050 | 24150 | 24050 | 614 |
| 538 | 20230905 | 112500 | 6367755150 | 24150 | 24100 | 24150 | 24050 | 395 |
| 539 | 20230905 | 112400 | 6358232550 | 24100 | 24100 | 24150 | 24050 | 668 |
| 540 | 20230905 | 112300 | 6342120150 | 24050 | 24150 | 24150 | 24050 | 2557 |
| 541 | 20230905 | 112200 | 6280489600 | 24150 | 24100 | 24150 | 24100 | 512 |
| 542 | 20230905 | 112100 | 6268129800 | 24150 | 24150 | 24150 | 24100 | 818 |
| 543 | 20230905 | 112000 | 6248384550 | 24150 | 24150 | 24150 | 24100 | 1094 |
| 544 | 20230905 | 111900 | 6221969750 | 24150 | 24150 | 24150 | 24150 | 728 |
| 545 | 20230905 | 111800 | 6204388550 | 24150 | 24150 | 24150 | 24100 | 679 |
| 546 | 20230905 | 111700 | 6187997700 | 24150 | 24150 | 24150 | 24100 | 502 |
| 547 | 20230905 | 111600 | 6175876150 | 24150 | 24150 | 24150 | 24100 | 977 |
| 548 | 20230905 | 111500 | 6152287550 | 24100 | 24100 | 24150 | 24100 | 852 |
| 549 | 20230905 | 111400 | 6131749000 | 24100 | 24100 | 24100 | 24050 | 689 |
| 550 | 20230905 | 111300 | 6115147150 | 24100 | 24100 | 24100 | 24050 | 589 |
| 551 | 20230905 | 111200 | 6100956000 | 24100 | 24050 | 24100 | 24050 | 1033 |
| 552 | 20230905 | 111100 | 6076076000 | 24100 | 24100 | 24100 | 24050 | 927 |
| 553 | 20230905 | 111000 | 6053737600 | 24150 | 24150 | 24150 | 24100 | 1084 |
| 554 | 20230905 | 110900 | 6027598100 | 24100 | 24100 | 24150 | 24050 | 2842 |
| 555 | 20230905 | 110800 | 5959102800 | 24100 | 24100 | 24100 | 24050 | 591 |
| 556 | 20230905 | 110700 | 5944861750 | 24100 | 24050 | 24100 | 24050 | 1023 |
| 557 | 20230905 | 110600 | 5920230650 | 24050 | 24100 | 24100 | 24050 | 727 |
| 558 | 20230905 | 110500 | 5902712200 | 24050 | 24000 | 24100 | 24000 | 631 |
| 559 | 20230905 | 110400 | 5887527200 | 24100 | 24050 | 24100 | 24000 | 2785 |
| 560 | 20230905 | 110300 | 5820548200 | 24050 | 24050 | 24050 | 24000 | 485 |
| 561 | 20230905 | 110200 | 5808889350 | 24050 | 24050 | 24050 | 24000 | 1053 |
| 562 | 20230905 | 110100 | 5783566300 | 24050 | 24000 | 24050 | 23950 | 1098 |
| 563 | 20230905 | 110000 | 5757209400 | 24000 | 23900 | 24000 | 23900 | 2180 |
| 564 | 20230905 | 105900 | 5704976850 | 23950 | 23950 | 23950 | 23900 | 601 |
| 565 | 20230905 | 105800 | 5690591750 | 23950 | 23900 | 24000 | 23900 | 355 |
| 566 | 20230905 | 105700 | 5682093050 | 24000 | 23950 | 24000 | 23900 | 885 |
| 567 | 20230905 | 105600 | 5660894200 | 23950 | 23900 | 23950 | 23800 | 1118 |
| 568 | 20230905 | 105500 | 5634193500 | 23900 | 23900 | 23950 | 23850 | 269 |
| 569 | 20230905 | 105400 | 5627763300 | 23950 | 23900 | 23950 | 23900 | 706 |
| 570 | 20230905 | 105300 | 5610860650 | 23850 | 23900 | 23950 | 23850 | 516 |
| 571 | 20230905 | 105200 | 5598513100 | 23950 | 23850 | 23950 | 23850 | 882 |
| 572 | 20230905 | 105100 | 5577443600 | 23900 | 23950 | 23950 | 23800 | 608 |
| 573 | 20230905 | 105000 | 5562917850 | 23950 | 23950 | 23950 | 23900 | 973 |
| 574 | 20230905 | 104900 | 5539619700 | 23950 | 24000 | 24000 | 23900 | 602 |
| 575 | 20230905 | 104800 | 5525191450 | 24000 | 23950 | 24000 | 23950 | 264 |
| 576 | 20230905 | 104700 | 5518863800 | 23950 | 23950 | 23950 | 23900 | 975 |
| 577 | 20230905 | 104600 | 5495515200 | 23950 | 23900 | 23950 | 23900 | 1017 |
| 578 | 20230905 | 104500 | 5471184350 | 23950 | 23950 | 23950 | 23900 | 609 |
| 579 | 20230905 | 104400 | 5456605050 | 23950 | 23950 | 24000 | 23800 | 938 |
| 580 | 20230905 | 104300 | 5434134400 | 24000 | 23900 | 24000 | 23900 | 646 |
| 581 | 20230905 | 104200 | 5418672450 | 23900 | 23800 | 23900 | 23750 | 436 |
| 582 | 20230905 | 104100 | 5408265750 | 23900 | 23800 | 23900 | 23750 | 1701 |
| 583 | 20230905 | 104000 | 5367708350 | 23850 | 23800 | 23850 | 23700 | 2902 |
| 584 | 20230905 | 103900 | 5298666550 | 23850 | 23850 | 23900 | 23800 | 725 |
| 585 | 20230905 | 103800 | 5281373800 | 23850 | 23900 | 23900 | 23800 | 1141 |
| 586 | 20230905 | 103700 | 5254190000 | 23950 | 23950 | 24000 | 23900 | 681 |
| 587 | 20230905 | 103600 | 5237881900 | 23950 | 23850 | 24000 | 23850 | 923 |
| 588 | 20230905 | 103500 | 5215802500 | 23850 | 23900 | 23900 | 23700 | 1580 |
| 589 | 20230905 | 103400 | 5178169650 | 23950 | 24000 | 24000 | 23950 | 503 |
| 590 | 20230905 | 103300 | 5166117700 | 24000 | 24000 | 24100 | 23950 | 3274 |
| 591 | 20230905 | 103200 | 5087390150 | 24050 | 24050 | 24100 | 24000 | 637 |
| 592 | 20230905 | 103100 | 5072063800 | 24100 | 24100 | 24100 | 23950 | 2891 |
| 593 | 20230905 | 103000 | 5002635050 | 24100 | 24150 | 24150 | 24050 | 1140 |
| 594 | 20230905 | 102900 | 4975121250 | 24150 | 24150 | 24150 | 24100 | 1075 |
| 595 | 20230905 | 102800 | 4949164950 | 24150 | 24100 | 24150 | 24050 | 694 |
| 596 | 20230905 | 102700 | 4932439950 | 24100 | 24050 | 24100 | 24000 | 495 |
| 597 | 20230905 | 102600 | 4920527100 | 24050 | 24050 | 24100 | 24000 | 1154 |
| 598 | 20230905 | 102500 | 4892743900 | 24050 | 24100 | 24100 | 24000 | 818 |
| 599 | 20230905 | 102400 | 4873065550 | 24100 | 24100 | 24100 | 24000 | 787 |
| 600 | 20230905 | 102300 | 4854105250 | 24100 | 24050 | 24100 | 24000 | 970 |
| 601 | 20230905 | 102200 | 4830765850 | 24050 | 24050 | 24050 | 24000 | 642 |
| 602 | 20230905 | 102100 | 4815328250 | 24050 | 24000 | 24050 | 23950 | 2377 |
| 603 | 20230905 | 102000 | 4758312700 | 23950 | 24050 | 24050 | 23950 | 1184 |
| 604 | 20230905 | 101900 | 4729901600 | 24000 | 24000 | 24050 | 23950 | 1481 |
| 605 | 20230905 | 101800 | 4694320100 | 24050 | 24050 | 24050 | 24000 | 1914 |
| 606 | 20230905 | 101700 | 4648355450 | 24050 | 24100 | 24100 | 24000 | 1127 |
| 607 | 20230905 | 101600 | 4621263500 | 24050 | 24050 | 24100 | 24000 | 1014 |
| 608 | 20230905 | 101500 | 4596883150 | 24050 | 24000 | 24100 | 24000 | 738 |
| 609 | 20230905 | 101400 | 4579143700 | 23950 | 23950 | 24050 | 23800 | 4452 |
| 610 | 20230905 | 101300 | 4472946700 | 23950 | 24200 | 24200 | 23950 | 3875 |
| 611 | 20230905 | 101200 | 4379781900 | 24200 | 24200 | 24250 | 24150 | 1302 |
| 612 | 20230905 | 101100 | 4348265600 | 24250 | 24250 | 24300 | 24200 | 962 |
| 613 | 20230905 | 101000 | 4324920050 | 24300 | 24300 | 24300 | 24250 | 1042 |
| 614 | 20230905 | 100900 | 4299613450 | 24300 | 24300 | 24350 | 24250 | 1295 |
| 615 | 20230905 | 100800 | 4268133500 | 24250 | 24300 | 24350 | 24250 | 2729 |
| 616 | 20230905 | 100700 | 4201822950 | 24350 | 24300 | 24350 | 24250 | 3182 |
| 617 | 20230905 | 100600 | 4124503400 | 24300 | 24200 | 24300 | 24200 | 2099 |
| 618 | 20230905 | 100500 | 4073587350 | 24250 | 24200 | 24250 | 24150 | 2372 |
| 619 | 20230905 | 100400 | 4016156550 | 24200 | 24200 | 24250 | 24200 | 4868 |
| 620 | 20230905 | 100300 | 3898316050 | 24250 | 24300 | 24300 | 24200 | 3010 |
| 621 | 20230905 | 100200 | 3825317750 | 24300 | 24350 | 24350 | 24300 | 1567 |
| 622 | 20230905 | 100100 | 3787202200 | 24350 | 24400 | 24400 | 24300 | 1892 |
| 623 | 20230905 | 100000 | 3741167950 | 24400 | 24400 | 24400 | 24350 | 1384 |
| 624 | 20230905 | 095900 | 3707426300 | 24400 | 24400 | 24400 | 24350 | 1399 |
| 625 | 20230905 | 095800 | 3673304400 | 24400 | 24350 | 24400 | 24300 | 1566 |
| 626 | 20230905 | 095700 | 3635149650 | 24350 | 24350 | 24400 | 24350 | 1536 |
| 627 | 20230905 | 095600 | 3597704250 | 24400 | 24400 | 24400 | 24350 | 2114 |
| 628 | 20230905 | 095500 | 3546134950 | 24350 | 24400 | 24400 | 24350 | 1953 |
| 629 | 20230905 | 095400 | 3498530350 | 24350 | 24350 | 24400 | 24350 | 2255 |
| 630 | 20230905 | 095300 | 3443571150 | 24300 | 24350 | 24350 | 24300 | 1146 |
| 631 | 20230905 | 095200 | 3415680300 | 24350 | 24300 | 24350 | 24300 | 3078 |
| 632 | 20230905 | 095100 | 3340746850 | 24300 | 24300 | 24350 | 24300 | 956 |
| 633 | 20230905 | 095000 | 3317472250 | 24300 | 24350 | 24350 | 24300 | 1923 |
| 634 | 20230905 | 094900 | 3270671350 | 24300 | 24300 | 24350 | 24250 | 1888 |
| 635 | 20230905 | 094800 | 3224747400 | 24350 | 24300 | 24350 | 24250 | 2692 |
| 636 | 20230905 | 094700 | 3159295300 | 24300 | 24300 | 24300 | 24200 | 2041 |
| 637 | 20230905 | 094600 | 3109740950 | 24250 | 24250 | 24300 | 24250 | 1228 |
| 638 | 20230905 | 094500 | 3079908450 | 24250 | 24300 | 24350 | 24250 | 2818 |
| 639 | 20230905 | 094400 | 3011474700 | 24300 | 24250 | 24350 | 24250 | 9240 |
| 640 | 20230905 | 094300 | 2786985550 | 24250 | 24250 | 24250 | 24200 | 3508 |
| 641 | 20230905 | 094200 | 2701956150 | 24200 | 24150 | 24250 | 24150 | 5475 |
| 642 | 20230905 | 094100 | 2569444100 | 24150 | 24100 | 24150 | 24100 | 3652 |
| 643 | 20230905 | 094000 | 2481256950 | 24100 | 24100 | 24150 | 24050 | 2109 |
| 644 | 20230905 | 093900 | 2430455800 | 24050 | 24050 | 24100 | 24050 | 1781 |
| 645 | 20230905 | 093800 | 2387570400 | 24050 | 24100 | 24100 | 24000 | 2246 |
| 646 | 20230905 | 093700 | 2333545250 | 24100 | 24100 | 24150 | 24000 | 5068 |
| 647 | 20230905 | 093600 | 2211470850 | 24150 | 24100 | 24150 | 24050 | 6416 |
| 648 | 20230905 | 093500 | 2056783800 | 24100 | 24050 | 24100 | 24000 | 2590 |
| 649 | 20230905 | 093400 | 1994450050 | 24050 | 24050 | 24100 | 24000 | 3579 |
| 650 | 20230905 | 093300 | 1908384750 | 24050 | 23900 | 24050 | 23900 | 10460 |
| 651 | 20230905 | 093200 | 1657258350 | 23950 | 23900 | 24000 | 23850 | 5772 |
| 652 | 20230905 | 093100 | 1519157300 | 23850 | 23900 | 23900 | 23800 | 1701 |
| 653 | 20230905 | 093000 | 1478529300 | 23900 | 23750 | 23900 | 23750 | 5007 |
| 654 | 20230905 | 092900 | 1359168200 | 23750 | 23750 | 23800 | 23700 | 661 |
| 655 | 20230905 | 092800 | 1343466900 | 23800 | 23700 | 23800 | 23650 | 1842 |
| 656 | 20230905 | 092700 | 1299812200 | 23700 | 23700 | 23800 | 23650 | 6148 |
| 657 | 20230905 | 092600 | 1153693150 | 23700 | 23650 | 23700 | 23600 | 847 |
| 658 | 20230905 | 092500 | 1133646800 | 23650 | 23550 | 23650 | 23550 | 1898 |
| 659 | 20230905 | 092400 | 1088860400 | 23500 | 23600 | 23650 | 23500 | 837 |
| 660 | 20230905 | 092300 | 1069098900 | 23600 | 23550 | 23650 | 23500 | 808 |
| 661 | 20230905 | 092200 | 1050051850 | 23650 | 23700 | 23700 | 23600 | 1987 |
| 662 | 20230905 | 092100 | 1003004600 | 23600 | 23650 | 23700 | 23500 | 2823 |
| 663 | 20230905 | 092000 | 936324100 | 23700 | 23700 | 23750 | 23600 | 2742 |
| 664 | 20230905 | 091900 | 871449000 | 23650 | 23600 | 23750 | 23600 | 5582 |
| 665 | 20230905 | 091800 | 739318200 | 23600 | 23450 | 23600 | 23450 | 3047 |
| 666 | 20230905 | 091700 | 667516050 | 23500 | 23450 | 23500 | 23450 | 602 |
| 667 | 20230905 | 091600 | 653383800 | 23450 | 23400 | 23450 | 23350 | 646 |
| 668 | 20230905 | 091500 | 638255850 | 23350 | 23300 | 23350 | 23250 | 918 |
| 669 | 20230905 | 091400 | 616843850 | 23300 | 23400 | 23400 | 23300 | 305 |
| 670 | 20230905 | 091300 | 609725050 | 23300 | 23300 | 23350 | 23250 | 423 |
| 671 | 20230905 | 091200 | 599861400 | 23250 | 23050 | 23250 | 22950 | 1626 |
| 672 | 20230905 | 091100 | 562178950 | 23050 | 23000 | 23150 | 22950 | 1391 |
| 673 | 20230905 | 091000 | 530083500 | 22900 | 23000 | 23050 | 22900 | 2314 |
| 674 | 20230905 | 090900 | 476940950 | 22900 | 23050 | 23050 | 22900 | 2297 |
| 675 | 20230905 | 090800 | 424168300 | 23000 | 23050 | 23150 | 23000 | 1638 |
| 676 | 20230905 | 090700 | 386423550 | 23150 | 23350 | 23350 | 23050 | 2837 |
| 677 | 20230905 | 090600 | 320632650 | 23450 | 23350 | 23450 | 23350 | 1120 |
| 678 | 20230905 | 090500 | 294425850 | 23350 | 23400 | 23450 | 23350 | 618 |
| 679 | 20230905 | 090400 | 279981850 | 23400 | 23550 | 23550 | 23400 | 1842 |
| 680 | 20230905 | 090300 | 236748550 | 23550 | 23500 | 23550 | 23500 | 1266 |
| 681 | 20230905 | 090200 | 206990000 | 23500 | 23550 | 23600 | 23450 | 2827 |
| 682 | 20230905 | 090100 | 140398400 | 23500 | 23450 | 23550 | 23350 | 2031 |
| 683 | 20230905 | 090000 | 92680300 | 23450 | 23300 | 23450 | 23300 | 3970 |