36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 201100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 3 | 20230908 | 201000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230908 | 200900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230908 | 200800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230908 | 200700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230908 | 200600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230908 | 200500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230908 | 200400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230908 | 200300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230908 | 200200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230908 | 200100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230908 | 200000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230908 | 195900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230908 | 195800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230908 | 195700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230908 | 195600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230908 | 195500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230908 | 195400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230908 | 195300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230908 | 195200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230908 | 195100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230908 | 195000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230908 | 194900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230908 | 194800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230908 | 194700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230908 | 194600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230908 | 194500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230908 | 194400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230908 | 194300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230908 | 194200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230908 | 194100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 33 | 20230908 | 194000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230908 | 193900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230908 | 193800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230908 | 193700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230908 | 193600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230908 | 193500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230908 | 193400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230908 | 193300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230908 | 193200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230908 | 193100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230908 | 193000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230908 | 192900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230908 | 192800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230908 | 192700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230908 | 192600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230908 | 192500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230908 | 192400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230908 | 192300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230908 | 192200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230908 | 192100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230908 | 192000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230908 | 191900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230908 | 191800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230908 | 191700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230908 | 191600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230908 | 191500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230908 | 191400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230908 | 191300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230908 | 191200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230908 | 191100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 63 | 20230908 | 191000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230908 | 190900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230908 | 190800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230908 | 190700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230908 | 190600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230908 | 190500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230908 | 190400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230908 | 190300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230908 | 190200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230908 | 190100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230908 | 190000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230908 | 185900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230908 | 185800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230908 | 185700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230908 | 185600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230908 | 185500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230908 | 185400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230908 | 185300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230908 | 185200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230908 | 185100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230908 | 185000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230908 | 184900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230908 | 184800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230908 | 184700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230908 | 184600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230908 | 184500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230908 | 184400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230908 | 184300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230908 | 184200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230908 | 184100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 93 | 20230908 | 184000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230908 | 183900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230908 | 183800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230908 | 183700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230908 | 183600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230908 | 183500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230908 | 183400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230908 | 183300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230908 | 183200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230908 | 183100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230908 | 183000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230908 | 182900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230908 | 182800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230908 | 182700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230908 | 182600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230908 | 182500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230908 | 182400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230908 | 182300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230908 | 182200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230908 | 182100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230908 | 182000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230908 | 181900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230908 | 181800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230908 | 181700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230908 | 181600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230908 | 181500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230908 | 181400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230908 | 181300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230908 | 181200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230908 | 181100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 123 | 20230908 | 181000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230908 | 180900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230908 | 180800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230908 | 180700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230908 | 180600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230908 | 180500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230908 | 180400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230908 | 180300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230908 | 180200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230908 | 180100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230908 | 180000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230908 | 175900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230908 | 175800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230908 | 175700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230908 | 175600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230908 | 175500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230908 | 175400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230908 | 175300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230908 | 175200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230908 | 175100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230908 | 175000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230908 | 174900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230908 | 174800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230908 | 174700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230908 | 174600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230908 | 174500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230908 | 174400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230908 | 174300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230908 | 174200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230908 | 174100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 153 | 20230908 | 174000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230908 | 173900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230908 | 173800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230908 | 173700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230908 | 173600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230908 | 173500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230908 | 173400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230908 | 173300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230908 | 173200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230908 | 173100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230908 | 173000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230908 | 172900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230908 | 172800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230908 | 172700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230908 | 172600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230908 | 172500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230908 | 172400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230908 | 172300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230908 | 172200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230908 | 172100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230908 | 172000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230908 | 171900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230908 | 171800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230908 | 171700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230908 | 171600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230908 | 171500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230908 | 171400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230908 | 171300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230908 | 171200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230908 | 171100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 183 | 20230908 | 171000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230908 | 170900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230908 | 170800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230908 | 170700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230908 | 170600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230908 | 170500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230908 | 170400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230908 | 170300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230908 | 170200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230908 | 170100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230908 | 170000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230908 | 165900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230908 | 165800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230908 | 165700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230908 | 165600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230908 | 165500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230908 | 165400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230908 | 165300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230908 | 165200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230908 | 165100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230908 | 165000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230908 | 164900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230908 | 164800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230908 | 164700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230908 | 164600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230908 | 164500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230908 | 164400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230908 | 164300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230908 | 164200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230908 | 164100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 213 | 20230908 | 164000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230908 | 163900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230908 | 163800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230908 | 163700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230908 | 163600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230908 | 163500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230908 | 163400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230908 | 163300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230908 | 163200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230908 | 163100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230908 | 163000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230908 | 162900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230908 | 162800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230908 | 162700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230908 | 162600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230908 | 162500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230908 | 162400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230908 | 162300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20230908 | 162200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20230908 | 162100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20230908 | 162000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20230908 | 161900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20230908 | 161800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20230908 | 161700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20230908 | 161600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20230908 | 161500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20230908 | 161400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20230908 | 161300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20230908 | 161200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20230908 | 161100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 243 | 20230908 | 161000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20230908 | 160900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20230908 | 160800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20230908 | 160700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20230908 | 160600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20230908 | 160500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20230908 | 160400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20230908 | 160300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20230908 | 160200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20230908 | 160100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20230908 | 160000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20230908 | 155900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20230908 | 155800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20230908 | 155700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20230908 | 155600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20230908 | 155500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20230908 | 155400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20230908 | 155300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20230908 | 155200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20230908 | 155100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20230908 | 155000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20230908 | 154900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20230908 | 154800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20230908 | 154700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20230908 | 154600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20230908 | 154500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20230908 | 154400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20230908 | 154300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20230908 | 154200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20230908 | 154100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 273 | 20230908 | 154000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20230908 | 153900 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20230908 | 153800 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20230908 | 153700 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20230908 | 153600 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20230908 | 153500 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20230908 | 153400 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20230908 | 153300 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20230908 | 153200 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20230908 | 153100 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20230908 | 153000 | 6762232600 | 24150 | 24150 | 24150 | 24150 | 6094 |
| 284 | 20230908 | 152900 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20230908 | 152800 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20230908 | 152700 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20230908 | 152600 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20230908 | 152500 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20230908 | 152400 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20230908 | 152300 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20230908 | 152200 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20230908 | 152100 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20230908 | 152000 | 6615062500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20230908 | 151900 | 6615062500 | 24150 | 24100 | 24150 | 24100 | 2206 |
| 295 | 20230908 | 151800 | 6561897800 | 24150 | 24100 | 24150 | 24100 | 342 |
| 296 | 20230908 | 151700 | 6553655200 | 24150 | 24150 | 24150 | 24100 | 228 |
| 297 | 20230908 | 151600 | 6548155150 | 24100 | 24100 | 24100 | 24100 | 380 |
| 298 | 20230908 | 151500 | 6538997150 | 24100 | 24100 | 24100 | 24050 | 422 |
| 299 | 20230908 | 151400 | 6528828300 | 24100 | 24100 | 24100 | 24100 | 831 |
| 300 | 20230908 | 151300 | 6508801200 | 24100 | 24100 | 24100 | 24100 | 1225 |
| 301 | 20230908 | 151200 | 6479278700 | 24150 | 24150 | 24150 | 24150 | 176 |
| 302 | 20230908 | 151100 | 6475028300 | 24150 | 24100 | 24150 | 24100 | 1214 |
| 303 | 20230908 | 151000 | 6445753100 | 24100 | 24100 | 24100 | 24100 | 70 |
| 304 | 20230908 | 150900 | 6444066100 | 24150 | 24100 | 24150 | 24100 | 566 |
| 305 | 20230908 | 150800 | 6430425050 | 24100 | 24050 | 24100 | 24000 | 877 |
| 306 | 20230908 | 150700 | 6409312700 | 24000 | 24050 | 24050 | 24000 | 403 |
| 307 | 20230908 | 150600 | 6399623050 | 24050 | 24050 | 24050 | 24000 | 58 |
| 308 | 20230908 | 150500 | 6398228200 | 24050 | 24050 | 24050 | 24050 | 106 |
| 309 | 20230908 | 150400 | 6395678900 | 24050 | 24050 | 24050 | 24050 | 364 |
| 310 | 20230908 | 150300 | 6386924700 | 24050 | 24050 | 24050 | 24050 | 120 |
| 311 | 20230908 | 150200 | 6384038700 | 24000 | 24050 | 24050 | 24000 | 11 |
| 312 | 20230908 | 150100 | 6383774650 | 24000 | 24000 | 24000 | 24000 | 6 |
| 313 | 20230908 | 150000 | 6383630650 | 24050 | 24000 | 24050 | 24000 | 415 |
| 314 | 20230908 | 145900 | 6373670350 | 24000 | 24000 | 24000 | 24000 | 405 |
| 315 | 20230908 | 145800 | 6363950350 | 24000 | 24050 | 24050 | 24000 | 616 |
| 316 | 20230908 | 145700 | 6349163900 | 24050 | 24000 | 24050 | 24000 | 76 |
| 317 | 20230908 | 145600 | 6347338100 | 24050 | 24000 | 24050 | 24000 | 518 |
| 318 | 20230908 | 145500 | 6334905750 | 24050 | 24050 | 24050 | 24050 | 116 |
| 319 | 20230908 | 145400 | 6332115950 | 24050 | 24100 | 24100 | 24050 | 908 |
| 320 | 20230908 | 145300 | 6310260800 | 24100 | 24100 | 24150 | 24100 | 324 |
| 321 | 20230908 | 145200 | 6302451450 | 24100 | 24050 | 24100 | 24050 | 952 |
| 322 | 20230908 | 145100 | 6279555500 | 24050 | 24050 | 24050 | 24050 | 10 |
| 323 | 20230908 | 145000 | 6279315000 | 24050 | 24000 | 24050 | 24000 | 1117 |
| 324 | 20230908 | 144900 | 6252503400 | 24050 | 24050 | 24050 | 24050 | 132 |
| 325 | 20230908 | 144800 | 6249328800 | 24000 | 24000 | 24050 | 24000 | 90 |
| 326 | 20230908 | 144700 | 6247167800 | 24000 | 24000 | 24050 | 24000 | 1510 |
| 327 | 20230908 | 144600 | 6210853950 | 24000 | 24000 | 24000 | 24000 | 917 |
| 328 | 20230908 | 144500 | 6188845950 | 24050 | 24050 | 24050 | 24000 | 339 |
| 329 | 20230908 | 144400 | 6180698450 | 24000 | 24050 | 24050 | 24000 | 223 |
| 330 | 20230908 | 144300 | 6175335550 | 24000 | 24000 | 24050 | 24000 | 49 |
| 331 | 20230908 | 144200 | 6174159200 | 24000 | 24000 | 24000 | 24000 | 12 |
| 332 | 20230908 | 144100 | 6173871200 | 24000 | 24000 | 24000 | 23950 | 918 |
| 333 | 20230908 | 144000 | 6151841850 | 24000 | 24000 | 24000 | 24000 | 117 |
| 334 | 20230908 | 143900 | 6149033850 | 24000 | 24000 | 24000 | 23950 | 214 |
| 335 | 20230908 | 143800 | 6143898350 | 24050 | 24050 | 24050 | 24000 | 30 |
| 336 | 20230908 | 143700 | 6143177850 | 24000 | 24000 | 24000 | 23950 | 214 |
| 337 | 20230908 | 143600 | 6138042350 | 24000 | 24000 | 24000 | 24000 | 801 |
| 338 | 20230908 | 143500 | 6118818350 | 23950 | 23900 | 23950 | 23900 | 2959 |
| 339 | 20230908 | 143400 | 6047985900 | 23900 | 23850 | 23900 | 23850 | 562 |
| 340 | 20230908 | 143300 | 6034581100 | 23850 | 23850 | 23850 | 23800 | 138 |
| 341 | 20230908 | 143200 | 6031293050 | 23850 | 23850 | 23900 | 23850 | 504 |
| 342 | 20230908 | 143100 | 6019272300 | 23850 | 23800 | 23850 | 23800 | 151 |
| 343 | 20230908 | 143000 | 6015677100 | 23850 | 23850 | 23850 | 23850 | 25 |
| 344 | 20230908 | 142900 | 6015080850 | 23850 | 23850 | 23850 | 23800 | 475 |
| 345 | 20230908 | 142800 | 6003772500 | 23850 | 23850 | 23850 | 23850 | 24 |
| 346 | 20230908 | 142700 | 6003200100 | 23800 | 23850 | 23850 | 23800 | 277 |
| 347 | 20230908 | 142600 | 5996593700 | 23850 | 23850 | 23850 | 23800 | 1325 |
| 348 | 20230908 | 142500 | 5965043350 | 23850 | 23800 | 23850 | 23800 | 399 |
| 349 | 20230908 | 142400 | 5955546650 | 23800 | 23800 | 23850 | 23800 | 250 |
| 350 | 20230908 | 142300 | 5949587900 | 23850 | 23850 | 23850 | 23850 | 677 |
| 351 | 20230908 | 142200 | 5933441450 | 23900 | 23850 | 23900 | 23850 | 445 |
| 352 | 20230908 | 142100 | 5922827300 | 23850 | 23900 | 23900 | 23800 | 1274 |
| 353 | 20230908 | 142000 | 5892455550 | 23850 | 23900 | 23900 | 23850 | 141 |
| 354 | 20230908 | 141900 | 5889085900 | 23900 | 23900 | 23900 | 23900 | 392 |
| 355 | 20230908 | 141800 | 5879717100 | 23900 | 23950 | 23950 | 23850 | 1203 |
| 356 | 20230908 | 141700 | 5850961900 | 23950 | 23900 | 23950 | 23900 | 261 |
| 357 | 20230908 | 141600 | 5844723650 | 23950 | 23950 | 23950 | 23950 | 12 |
| 358 | 20230908 | 141500 | 5844436250 | 23950 | 23950 | 23950 | 23900 | 117 |
| 359 | 20230908 | 141400 | 5841639050 | 23950 | 23950 | 23950 | 23950 | 37 |
| 360 | 20230908 | 141300 | 5840752900 | 23950 | 23950 | 23950 | 23950 | 295 |
| 361 | 20230908 | 141200 | 5833687650 | 23950 | 23950 | 23950 | 23900 | 48 |
| 362 | 20230908 | 141100 | 5832538100 | 23950 | 23900 | 23950 | 23900 | 151 |
| 363 | 20230908 | 141000 | 5828927800 | 23900 | 23900 | 23900 | 23850 | 125 |
| 364 | 20230908 | 140900 | 5825945300 | 23900 | 23900 | 23900 | 23900 | 311 |
| 365 | 20230908 | 140800 | 5818512400 | 23900 | 23900 | 23900 | 23900 | 36 |
| 366 | 20230908 | 140700 | 5817652000 | 23900 | 23850 | 23900 | 23850 | 447 |
| 367 | 20230908 | 140600 | 5806990650 | 23850 | 23850 | 23850 | 23800 | 387 |
| 368 | 20230908 | 140500 | 5797760900 | 23800 | 23850 | 23850 | 23800 | 33 |
| 369 | 20230908 | 140400 | 5796974350 | 23850 | 23850 | 23850 | 23850 | 9 |
| 370 | 20230908 | 140300 | 5796759700 | 23850 | 23800 | 23850 | 23800 | 77 |
| 371 | 20230908 | 140200 | 5794925750 | 23850 | 23850 | 23850 | 23850 | 112 |
| 372 | 20230908 | 140100 | 5792254550 | 23850 | 23850 | 23850 | 23850 | 19 |
| 373 | 20230908 | 140000 | 5791801400 | 23850 | 23800 | 23850 | 23800 | 262 |
| 374 | 20230908 | 135900 | 5785564950 | 23850 | 23850 | 23850 | 23850 | 75 |
| 375 | 20230908 | 135800 | 5783776200 | 23800 | 23800 | 23800 | 23800 | 731 |
| 376 | 20230908 | 135700 | 5766378400 | 23850 | 23800 | 23850 | 23800 | 281 |
| 377 | 20230908 | 135600 | 5759688200 | 23800 | 23800 | 23800 | 23800 | 154 |
| 378 | 20230908 | 135500 | 5756023000 | 23800 | 23800 | 23800 | 23750 | 344 |
| 379 | 20230908 | 135400 | 5747836050 | 23800 | 23800 | 23800 | 23800 | 142 |
| 380 | 20230908 | 135300 | 5744456450 | 23800 | 23800 | 23800 | 23800 | 32 |
| 381 | 20230908 | 135200 | 5743694850 | 23850 | 23850 | 23900 | 23750 | 5464 |
| 382 | 20230908 | 135100 | 5613756050 | 23850 | 23850 | 23900 | 23850 | 302 |
| 383 | 20230908 | 135000 | 5606551650 | 23900 | 23850 | 23900 | 23850 | 295 |
| 384 | 20230908 | 134900 | 5599510550 | 23850 | 23850 | 23850 | 23800 | 54 |
| 385 | 20230908 | 134800 | 5598223650 | 23850 | 23800 | 23850 | 23800 | 1047 |
| 386 | 20230908 | 134700 | 5573304700 | 23800 | 23750 | 23800 | 23750 | 468 |
| 387 | 20230908 | 134600 | 5562188800 | 23800 | 23850 | 23850 | 23750 | 160 |
| 388 | 20230908 | 134500 | 5558376800 | 23850 | 23850 | 23850 | 23750 | 1903 |
| 389 | 20230908 | 134400 | 5513085800 | 23850 | 23850 | 23900 | 23800 | 349 |
| 390 | 20230908 | 134300 | 5504765100 | 23850 | 23800 | 23850 | 23800 | 36 |
| 391 | 20230908 | 134200 | 5503906800 | 23850 | 23900 | 23900 | 23850 | 1126 |
| 392 | 20230908 | 134100 | 5477051300 | 23850 | 23900 | 23900 | 23850 | 139 |
| 393 | 20230908 | 134000 | 5473735750 | 23850 | 23900 | 23900 | 23850 | 18 |
| 394 | 20230908 | 133900 | 5473306050 | 23900 | 23900 | 23900 | 23900 | 36 |
| 395 | 20230908 | 133800 | 5472445650 | 23900 | 23950 | 23950 | 23850 | 336 |
| 396 | 20230908 | 133700 | 5464425200 | 23950 | 23900 | 23950 | 23900 | 136 |
| 397 | 20230908 | 133600 | 5461173400 | 23950 | 23950 | 23950 | 23950 | 8 |
| 398 | 20230908 | 133500 | 5460981800 | 23950 | 23900 | 23950 | 23900 | 99 |
| 399 | 20230908 | 133400 | 5458611150 | 23900 | 23900 | 23950 | 23900 | 607 |
| 400 | 20230908 | 133300 | 5444103450 | 23900 | 23950 | 23950 | 23900 | 3123 |
| 401 | 20230908 | 133200 | 5369438050 | 23950 | 23950 | 23950 | 23950 | 12 |
| 402 | 20230908 | 133100 | 5369150650 | 23950 | 23950 | 23950 | 23950 | 500 |
| 403 | 20230908 | 133000 | 5357175650 | 23950 | 23950 | 23950 | 23950 | 12 |
| 404 | 20230908 | 132900 | 5356888250 | 23950 | 23900 | 23950 | 23900 | 90 |
| 405 | 20230908 | 132800 | 5354734500 | 23950 | 23900 | 23950 | 23900 | 16 |
| 406 | 20230908 | 132700 | 5354351550 | 23950 | 23950 | 23950 | 23950 | 25 |
| 407 | 20230908 | 132600 | 5353752800 | 23950 | 23950 | 23950 | 23950 | 78 |
| 408 | 20230908 | 132500 | 5351884700 | 23950 | 23950 | 23950 | 23950 | 136 |
| 409 | 20230908 | 132400 | 5348627500 | 23950 | 23950 | 23950 | 23950 | 10 |
| 410 | 20230908 | 132300 | 5348388000 | 23900 | 23900 | 23900 | 23900 | 2 |
| 411 | 20230908 | 132200 | 5348340200 | 23900 | 23950 | 23950 | 23900 | 234 |
| 412 | 20230908 | 132100 | 5342737200 | 23950 | 23950 | 23950 | 23950 | 145 |
| 413 | 20230908 | 132000 | 5339264450 | 23900 | 23950 | 23950 | 23900 | 127 |
| 414 | 20230908 | 131900 | 5336227900 | 23950 | 23950 | 23950 | 23900 | 617 |
| 415 | 20230908 | 131800 | 5321451100 | 23950 | 23950 | 23950 | 23900 | 61 |
| 416 | 20230908 | 131700 | 5319991150 | 23900 | 23900 | 23900 | 23900 | 299 |
| 417 | 20230908 | 131600 | 5312845050 | 23900 | 23900 | 23900 | 23900 | 41 |
| 418 | 20230908 | 131500 | 5311865150 | 23900 | 23900 | 23900 | 23900 | 83 |
| 419 | 20230908 | 131400 | 5309881450 | 23900 | 23900 | 23900 | 23900 | 84 |
| 420 | 20230908 | 131300 | 5307873850 | 23900 | 23900 | 23900 | 23900 | 154 |
| 421 | 20230908 | 131200 | 5304193250 | 23900 | 23900 | 23900 | 23850 | 132 |
| 422 | 20230908 | 131100 | 5301038800 | 23900 | 23900 | 23900 | 23900 | 8 |
| 423 | 20230908 | 131000 | 5300847600 | 23900 | 23850 | 23900 | 23850 | 320 |
| 424 | 20230908 | 130900 | 5293213050 | 23800 | 23850 | 23850 | 23800 | 16 |
| 425 | 20230908 | 130800 | 5292831500 | 23800 | 23850 | 23850 | 23800 | 150 |
| 426 | 20230908 | 130700 | 5289261250 | 23800 | 23900 | 23900 | 23800 | 2930 |
| 427 | 20230908 | 130600 | 5219478050 | 23850 | 23800 | 23850 | 23800 | 503 |
| 428 | 20230908 | 130500 | 5207484000 | 23850 | 23800 | 23850 | 23800 | 49 |
| 429 | 20230908 | 130400 | 5206315500 | 23800 | 23850 | 23850 | 23800 | 229 |
| 430 | 20230908 | 130300 | 5200864300 | 23850 | 23850 | 23850 | 23800 | 238 |
| 431 | 20230908 | 130200 | 5195189550 | 23850 | 23850 | 23850 | 23850 | 640 |
| 432 | 20230908 | 130100 | 5179925550 | 23850 | 23850 | 23850 | 23850 | 139 |
| 433 | 20230908 | 130000 | 5176610400 | 23850 | 23850 | 23850 | 23850 | 105 |
| 434 | 20230908 | 125900 | 5174106150 | 23900 | 23850 | 23900 | 23850 | 114 |
| 435 | 20230908 | 125800 | 5171387100 | 23800 | 23800 | 23850 | 23800 | 1032 |
| 436 | 20230908 | 125700 | 5146808950 | 23800 | 23800 | 23800 | 23800 | 505 |
| 437 | 20230908 | 125600 | 5134789950 | 23800 | 23950 | 23950 | 23800 | 5211 |
| 438 | 20230908 | 125500 | 5010632450 | 23900 | 23900 | 23900 | 23850 | 502 |
| 439 | 20230908 | 125400 | 4998634700 | 23900 | 23900 | 23900 | 23900 | 45 |
| 440 | 20230908 | 125300 | 4997559200 | 23900 | 23950 | 23950 | 23900 | 1489 |
| 441 | 20230908 | 125200 | 4961959600 | 23950 | 23950 | 23950 | 23950 | 100 |
| 442 | 20230908 | 125100 | 4959564600 | 23900 | 23900 | 23900 | 23900 | 28 |
| 443 | 20230908 | 125000 | 4958895400 | 23950 | 23900 | 23950 | 23900 | 10 |
| 444 | 20230908 | 124900 | 4958655950 | 23900 | 23900 | 23900 | 23900 | 38 |
| 445 | 20230908 | 124800 | 4957747750 | 23900 | 23900 | 23900 | 23900 | 2 |
| 446 | 20230908 | 124700 | 4957699950 | 23900 | 23900 | 23900 | 23900 | 4 |
| 447 | 20230908 | 124600 | 4957604350 | 23900 | 23900 | 23900 | 23900 | 716 |
| 448 | 20230908 | 124500 | 4940491950 | 23900 | 23950 | 23950 | 23900 | 305 |
| 449 | 20230908 | 124400 | 4933187750 | 23950 | 23900 | 23950 | 23900 | 102 |
| 450 | 20230908 | 124300 | 4930749850 | 23900 | 23950 | 23950 | 23900 | 461 |
| 451 | 20230908 | 124200 | 4919731450 | 23950 | 23900 | 23950 | 23900 | 73 |
| 452 | 20230908 | 124100 | 4917986650 | 23900 | 23900 | 23900 | 23900 | 3 |
| 453 | 20230908 | 124000 | 4917914950 | 23900 | 23950 | 23950 | 23900 | 377 |
| 454 | 20230908 | 123900 | 4908892950 | 23900 | 23900 | 23900 | 23900 | 325 |
| 455 | 20230908 | 123800 | 4901125450 | 23900 | 23950 | 23950 | 23900 | 1176 |
| 456 | 20230908 | 123700 | 4873018850 | 23950 | 23950 | 23950 | 23900 | 72 |
| 457 | 20230908 | 123600 | 4871294550 | 23950 | 23950 | 24000 | 23950 | 2990 |
| 458 | 20230908 | 123500 | 4799683850 | 23950 | 24000 | 24000 | 23950 | 207 |
| 459 | 20230908 | 123400 | 4794726100 | 24000 | 24000 | 24000 | 24000 | 11 |
| 460 | 20230908 | 123300 | 4794462100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 461 | 20230908 | 123200 | 4794462100 | 23950 | 24000 | 24000 | 23950 | 256 |
| 462 | 20230908 | 123100 | 4788330850 | 24000 | 23950 | 24000 | 23950 | 240 |
| 463 | 20230908 | 123000 | 4782581850 | 23950 | 24000 | 24000 | 23950 | 275 |
| 464 | 20230908 | 122900 | 4775987850 | 24000 | 24000 | 24050 | 24000 | 22 |
| 465 | 20230908 | 122800 | 4775459800 | 24000 | 24000 | 24000 | 24000 | 406 |
| 466 | 20230908 | 122700 | 4765715800 | 24000 | 24000 | 24000 | 24000 | 157 |
| 467 | 20230908 | 122600 | 4761947800 | 24000 | 24000 | 24000 | 24000 | 2027 |
| 468 | 20230908 | 122500 | 4713299800 | 24000 | 24000 | 24000 | 24000 | 12 |
| 469 | 20230908 | 122400 | 4713011800 | 24000 | 24000 | 24000 | 23950 | 258 |
| 470 | 20230908 | 122300 | 4706829850 | 23950 | 24000 | 24000 | 23950 | 55 |
| 471 | 20230908 | 122200 | 4705511850 | 24000 | 23950 | 24000 | 23950 | 14 |
| 472 | 20230908 | 122100 | 4705176300 | 23950 | 23950 | 23950 | 23950 | 301 |
| 473 | 20230908 | 122000 | 4697967350 | 23950 | 23950 | 23950 | 23950 | 190 |
| 474 | 20230908 | 121900 | 4693416850 | 23950 | 24050 | 24050 | 23950 | 1817 |
| 475 | 20230908 | 121800 | 4649809750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 476 | 20230908 | 121700 | 4649809750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 477 | 20230908 | 121600 | 4649809750 | 24050 | 24000 | 24050 | 24000 | 845 |
| 478 | 20230908 | 121500 | 4629528250 | 24050 | 24050 | 24050 | 24050 | 1 |
| 479 | 20230908 | 121400 | 4629504200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 480 | 20230908 | 121300 | 4629504200 | 24050 | 24050 | 24050 | 24050 | 105 |
| 481 | 20230908 | 121200 | 4626978950 | 24050 | 24050 | 24050 | 24050 | 1 |
| 482 | 20230908 | 121100 | 4626954900 | 24050 | 24050 | 24050 | 24050 | 1 |
| 483 | 20230908 | 121000 | 4626930850 | 24050 | 24000 | 24050 | 24000 | 13 |
| 484 | 20230908 | 120900 | 4626618800 | 23950 | 24000 | 24000 | 23950 | 1294 |
| 485 | 20230908 | 120800 | 4595568900 | 24000 | 24050 | 24050 | 24000 | 107 |
| 486 | 20230908 | 120700 | 4593000550 | 24000 | 24000 | 24000 | 24000 | 500 |
| 487 | 20230908 | 120600 | 4581000550 | 24000 | 24100 | 24100 | 24000 | 4450 |
| 488 | 20230908 | 120500 | 4474137700 | 24100 | 24100 | 24100 | 24100 | 108 |
| 489 | 20230908 | 120400 | 4471534900 | 24100 | 24100 | 24100 | 24050 | 168 |
| 490 | 20230908 | 120300 | 4467490500 | 24100 | 24150 | 24150 | 24050 | 1364 |
| 491 | 20230908 | 120200 | 4434623200 | 24150 | 24150 | 24150 | 24150 | 104 |
| 492 | 20230908 | 120100 | 4432111600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 493 | 20230908 | 120000 | 4432111600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 494 | 20230908 | 115900 | 4432111600 | 24100 | 24100 | 24100 | 24100 | 37 |
| 495 | 20230908 | 115800 | 4431219900 | 24100 | 24100 | 24100 | 24100 | 33 |
| 496 | 20230908 | 115700 | 4430424600 | 24100 | 24150 | 24150 | 24100 | 317 |
| 497 | 20230908 | 115600 | 4422769700 | 24100 | 24100 | 24100 | 24100 | 3 |
| 498 | 20230908 | 115500 | 4422697400 | 24100 | 24050 | 24100 | 24050 | 40 |
| 499 | 20230908 | 115400 | 4421733900 | 24050 | 24050 | 24050 | 24050 | 3 |
| 500 | 20230908 | 115300 | 4421661750 | 24050 | 24050 | 24050 | 24050 | 110 |
| 501 | 20230908 | 115200 | 4419016250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 502 | 20230908 | 115100 | 4419016250 | 24150 | 24100 | 24150 | 24050 | 53 |
| 503 | 20230908 | 115000 | 4417738250 | 24150 | 24150 | 24150 | 24150 | 34 |
| 504 | 20230908 | 114900 | 4416917150 | 24050 | 24050 | 24050 | 24050 | 3 |
| 505 | 20230908 | 114800 | 4416845000 | 24050 | 24100 | 24100 | 24050 | 228 |
| 506 | 20230908 | 114700 | 4411354100 | 24100 | 24100 | 24100 | 24100 | 10 |
| 507 | 20230908 | 114600 | 4411113100 | 24050 | 24050 | 24050 | 24050 | 700 |
| 508 | 20230908 | 114500 | 4394278100 | 24050 | 24100 | 24100 | 24050 | 21 |
| 509 | 20230908 | 114400 | 4393772550 | 24100 | 24100 | 24100 | 24100 | 676 |
| 510 | 20230908 | 114300 | 4377480950 | 24150 | 24150 | 24150 | 24150 | 75 |
| 511 | 20230908 | 114200 | 4375669700 | 24150 | 24150 | 24150 | 24150 | 54 |
| 512 | 20230908 | 114100 | 4374365600 | 24150 | 24200 | 24200 | 24100 | 1820 |
| 513 | 20230908 | 114000 | 4330421650 | 24200 | 24200 | 24200 | 24200 | 135 |
| 514 | 20230908 | 113900 | 4327154650 | 24200 | 24200 | 24200 | 24200 | 80 |
| 515 | 20230908 | 113800 | 4325218650 | 24200 | 24200 | 24200 | 24200 | 34 |
| 516 | 20230908 | 113700 | 4324395850 | 24200 | 24200 | 24200 | 24200 | 10 |
| 517 | 20230908 | 113600 | 4324153850 | 24200 | 24200 | 24200 | 24200 | 3 |
| 518 | 20230908 | 113500 | 4324081250 | 24200 | 24200 | 24200 | 24200 | 200 |
| 519 | 20230908 | 113400 | 4319241250 | 24200 | 24200 | 24200 | 24200 | 121 |
| 520 | 20230908 | 113300 | 4316313050 | 24200 | 24200 | 24200 | 24200 | 24 |
| 521 | 20230908 | 113200 | 4315732250 | 24200 | 24200 | 24200 | 24200 | 56 |
| 522 | 20230908 | 113100 | 4314377050 | 24200 | 24200 | 24200 | 24200 | 723 |
| 523 | 20230908 | 113000 | 4296880450 | 24200 | 24150 | 24200 | 24150 | 120 |
| 524 | 20230908 | 112900 | 4293982250 | 24150 | 24150 | 24150 | 24150 | 20 |
| 525 | 20230908 | 112800 | 4293499250 | 24200 | 24200 | 24200 | 24200 | 260 |
| 526 | 20230908 | 112700 | 4287207250 | 24200 | 24200 | 24200 | 24200 | 228 |
| 527 | 20230908 | 112600 | 4281689650 | 24150 | 24200 | 24200 | 24150 | 22 |
| 528 | 20230908 | 112500 | 4281157650 | 24150 | 24150 | 24150 | 24150 | 391 |
| 529 | 20230908 | 112400 | 4271715000 | 24150 | 24100 | 24150 | 24100 | 192 |
| 530 | 20230908 | 112300 | 4267085300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 531 | 20230908 | 112200 | 4267085300 | 24100 | 24100 | 24150 | 24100 | 82 |
| 532 | 20230908 | 112100 | 4265108850 | 24200 | 24100 | 24200 | 24100 | 505 |
| 533 | 20230908 | 112000 | 4252921650 | 24100 | 24050 | 24100 | 24050 | 35 |
| 534 | 20230908 | 111900 | 4252079450 | 24050 | 24050 | 24050 | 24050 | 127 |
| 535 | 20230908 | 111800 | 4249025100 | 24050 | 24050 | 24100 | 24000 | 96 |
| 536 | 20230908 | 111700 | 4246716150 | 24050 | 24050 | 24050 | 24000 | 533 |
| 537 | 20230908 | 111600 | 4233898000 | 24050 | 24050 | 24050 | 24000 | 55 |
| 538 | 20230908 | 111500 | 4232575750 | 24050 | 24050 | 24050 | 24050 | 255 |
| 539 | 20230908 | 111400 | 4226443000 | 24050 | 23950 | 24050 | 23950 | 1397 |
| 540 | 20230908 | 111300 | 4192960500 | 23950 | 23950 | 24000 | 23950 | 732 |
| 541 | 20230908 | 111200 | 4175429050 | 23950 | 24000 | 24000 | 23950 | 44 |
| 542 | 20230908 | 111100 | 4174373300 | 24000 | 24000 | 24000 | 24000 | 1803 |
| 543 | 20230908 | 111000 | 4131101300 | 24000 | 24000 | 24050 | 23950 | 3671 |
| 544 | 20230908 | 110900 | 4042999600 | 24000 | 24050 | 24050 | 24000 | 3596 |
| 545 | 20230908 | 110800 | 3956611500 | 24050 | 24100 | 24100 | 24050 | 626 |
| 546 | 20230908 | 110700 | 3941555950 | 24100 | 24150 | 24150 | 24100 | 2169 |
| 547 | 20230908 | 110600 | 3889281050 | 24100 | 24100 | 24150 | 24100 | 321 |
| 548 | 20230908 | 110500 | 3881539950 | 24150 | 24250 | 24250 | 24150 | 1554 |
| 549 | 20230908 | 110400 | 3844000600 | 24250 | 24250 | 24250 | 24250 | 21 |
| 550 | 20230908 | 110300 | 3843491350 | 24250 | 24150 | 24250 | 24150 | 9 |
| 551 | 20230908 | 110200 | 3843273900 | 24150 | 24200 | 24200 | 24150 | 203 |
| 552 | 20230908 | 110100 | 3838361400 | 24150 | 24200 | 24250 | 24150 | 193 |
| 553 | 20230908 | 110000 | 3833690250 | 24200 | 24200 | 24250 | 24150 | 180 |
| 554 | 20230908 | 105900 | 3829333550 | 24150 | 24200 | 24250 | 24150 | 339 |
| 555 | 20230908 | 105800 | 3821145200 | 24200 | 24200 | 24200 | 24200 | 691 |
| 556 | 20230908 | 105700 | 3804423000 | 24250 | 24150 | 24250 | 24150 | 484 |
| 557 | 20230908 | 105600 | 3792710000 | 24150 | 24150 | 24150 | 24150 | 534 |
| 558 | 20230908 | 105500 | 3779813900 | 24100 | 24100 | 24150 | 24050 | 1717 |
| 559 | 20230908 | 105400 | 3738428600 | 24150 | 24100 | 24150 | 24100 | 33 |
| 560 | 20230908 | 105300 | 3737633200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 561 | 20230908 | 105200 | 3737633200 | 24100 | 24100 | 24100 | 24100 | 197 |
| 562 | 20230908 | 105100 | 3732885500 | 24100 | 24050 | 24100 | 24050 | 116 |
| 563 | 20230908 | 105000 | 3730090700 | 24150 | 24150 | 24150 | 24100 | 3151 |
| 564 | 20230908 | 104900 | 3654089500 | 24200 | 24200 | 24200 | 24150 | 38 |
| 565 | 20230908 | 104800 | 3653170000 | 24200 | 24150 | 24200 | 24150 | 19 |
| 566 | 20230908 | 104700 | 3652710850 | 24150 | 24200 | 24200 | 24150 | 527 |
| 567 | 20230908 | 104600 | 3639978050 | 24200 | 24200 | 24200 | 24150 | 324 |
| 568 | 20230908 | 104500 | 3632148200 | 24150 | 24150 | 24150 | 24150 | 147 |
| 569 | 20230908 | 104400 | 3628598150 | 24150 | 24200 | 24200 | 24150 | 430 |
| 570 | 20230908 | 104300 | 3618211800 | 24200 | 24200 | 24200 | 24200 | 112 |
| 571 | 20230908 | 104200 | 3615501400 | 24200 | 24200 | 24250 | 24200 | 319 |
| 572 | 20230908 | 104100 | 3607780850 | 24200 | 24250 | 24250 | 24200 | 161 |
| 573 | 20230908 | 104000 | 3603879100 | 24150 | 24150 | 24150 | 24150 | 220 |
| 574 | 20230908 | 103900 | 3598566100 | 24150 | 24250 | 24250 | 24150 | 684 |
| 575 | 20230908 | 103800 | 3582035150 | 24250 | 24250 | 24300 | 24200 | 167 |
| 576 | 20230908 | 103700 | 3577984150 | 24250 | 24200 | 24250 | 24150 | 375 |
| 577 | 20230908 | 103600 | 3568914800 | 24200 | 24150 | 24200 | 24150 | 77 |
| 578 | 20230908 | 103500 | 3567052450 | 24150 | 24100 | 24150 | 24100 | 608 |
| 579 | 20230908 | 103400 | 3552380600 | 24050 | 24100 | 24150 | 24050 | 1130 |
| 580 | 20230908 | 103300 | 3525182550 | 24100 | 24100 | 24100 | 24100 | 710 |
| 581 | 20230908 | 103200 | 3508071550 | 24100 | 24150 | 24150 | 24100 | 348 |
| 582 | 20230908 | 103100 | 3499682200 | 24150 | 24050 | 24150 | 24050 | 652 |
| 583 | 20230908 | 103000 | 3483976400 | 24050 | 24050 | 24100 | 24050 | 736 |
| 584 | 20230908 | 102900 | 3466274350 | 24050 | 24100 | 24100 | 24050 | 1972 |
| 585 | 20230908 | 102800 | 3418759700 | 24150 | 24150 | 24150 | 24150 | 275 |
| 586 | 20230908 | 102700 | 3412118450 | 24150 | 24100 | 24150 | 24100 | 143 |
| 587 | 20230908 | 102600 | 3408667750 | 24100 | 24150 | 24150 | 24050 | 2785 |
| 588 | 20230908 | 102500 | 3341517350 | 24150 | 24200 | 24250 | 24150 | 1956 |
| 589 | 20230908 | 102400 | 3294263000 | 24200 | 24250 | 24250 | 24200 | 783 |
| 590 | 20230908 | 102300 | 3275310100 | 24200 | 24200 | 24200 | 24200 | 134 |
| 591 | 20230908 | 102200 | 3272067300 | 24150 | 24100 | 24150 | 24100 | 410 |
| 592 | 20230908 | 102100 | 3262166350 | 24100 | 24100 | 24150 | 24100 | 342 |
| 593 | 20230908 | 102000 | 3253914250 | 24100 | 24100 | 24150 | 24100 | 608 |
| 594 | 20230908 | 101900 | 3239257900 | 24100 | 24100 | 24150 | 24100 | 1101 |
| 595 | 20230908 | 101800 | 3212723750 | 24100 | 24100 | 24150 | 24100 | 962 |
| 596 | 20230908 | 101700 | 3189539350 | 24050 | 24100 | 24100 | 24050 | 234 |
| 597 | 20230908 | 101600 | 3183910000 | 24100 | 24050 | 24100 | 24050 | 597 |
| 598 | 20230908 | 101500 | 3169551650 | 24050 | 24050 | 24050 | 24050 | 2476 |
| 599 | 20230908 | 101400 | 3110003850 | 24100 | 24100 | 24100 | 24050 | 982 |
| 600 | 20230908 | 101300 | 3086372050 | 24100 | 24050 | 24100 | 24050 | 178 |
| 601 | 20230908 | 101200 | 3082088200 | 24050 | 24050 | 24100 | 24050 | 605 |
| 602 | 20230908 | 101100 | 3067534850 | 24100 | 24100 | 24100 | 24100 | 298 |
| 603 | 20230908 | 101000 | 3060353050 | 24100 | 24100 | 24150 | 24100 | 1703 |
| 604 | 20230908 | 100900 | 3019308200 | 24100 | 24100 | 24150 | 24100 | 926 |
| 605 | 20230908 | 100800 | 2996990400 | 24100 | 24200 | 24200 | 24050 | 6109 |
| 606 | 20230908 | 100700 | 2849672300 | 24200 | 24150 | 24200 | 24150 | 858 |
| 607 | 20230908 | 100600 | 2828950400 | 24200 | 24150 | 24200 | 24150 | 271 |
| 608 | 20230908 | 100500 | 2822399850 | 24200 | 24150 | 24200 | 24150 | 964 |
| 609 | 20230908 | 100400 | 2799092200 | 24150 | 24150 | 24200 | 24150 | 3388 |
| 610 | 20230908 | 100300 | 2717270500 | 24200 | 24200 | 24250 | 24200 | 2021 |
| 611 | 20230908 | 100200 | 2668362150 | 24300 | 24250 | 24300 | 24250 | 129 |
| 612 | 20230908 | 100100 | 2665231900 | 24250 | 24250 | 24250 | 24200 | 1223 |
| 613 | 20230908 | 100000 | 2635575200 | 24250 | 24250 | 24300 | 24200 | 457 |
| 614 | 20230908 | 095900 | 2624495050 | 24250 | 24250 | 24250 | 24200 | 210 |
| 615 | 20230908 | 095800 | 2619403050 | 24250 | 24200 | 24250 | 24200 | 308 |
| 616 | 20230908 | 095700 | 2611949250 | 24200 | 24150 | 24200 | 24150 | 446 |
| 617 | 20230908 | 095600 | 2601162700 | 24150 | 24200 | 24200 | 24150 | 554 |
| 618 | 20230908 | 095500 | 2587756500 | 24200 | 24250 | 24250 | 24200 | 577 |
| 619 | 20230908 | 095400 | 2573785150 | 24250 | 24300 | 24300 | 24200 | 3581 |
| 620 | 20230908 | 095300 | 2487086650 | 24250 | 24250 | 24300 | 24250 | 394 |
| 621 | 20230908 | 095200 | 2477532100 | 24300 | 24250 | 24300 | 24250 | 1719 |
| 622 | 20230908 | 095100 | 2435844450 | 24250 | 24250 | 24250 | 24200 | 1147 |
| 623 | 20230908 | 095000 | 2408032700 | 24250 | 24150 | 24350 | 24150 | 1514 |
| 624 | 20230908 | 094900 | 2371326250 | 24200 | 24300 | 24300 | 24150 | 6477 |
| 625 | 20230908 | 094800 | 2214456850 | 24300 | 24350 | 24400 | 24300 | 7369 |
| 626 | 20230908 | 094700 | 2035245750 | 24350 | 24400 | 24400 | 24350 | 144 |
| 627 | 20230908 | 094600 | 2031739150 | 24400 | 24350 | 24400 | 24350 | 149 |
| 628 | 20230908 | 094500 | 2028110850 | 24350 | 24400 | 24400 | 24350 | 162 |
| 629 | 20230908 | 094400 | 2024159000 | 24400 | 24400 | 24400 | 24400 | 2265 |
| 630 | 20230908 | 094300 | 1968893000 | 24450 | 24450 | 24450 | 24450 | 605 |
| 631 | 20230908 | 094200 | 1954100750 | 24400 | 24400 | 24450 | 24400 | 453 |
| 632 | 20230908 | 094100 | 1943047050 | 24450 | 24400 | 24450 | 24400 | 2575 |
| 633 | 20230908 | 094000 | 1880211800 | 24450 | 24400 | 24450 | 24400 | 175 |
| 634 | 20230908 | 093900 | 1875933900 | 24450 | 24450 | 24450 | 24450 | 54 |
| 635 | 20230908 | 093800 | 1874613600 | 24450 | 24500 | 24500 | 24450 | 424 |
| 636 | 20230908 | 093700 | 1864245850 | 24500 | 24500 | 24500 | 24500 | 3 |
| 637 | 20230908 | 093600 | 1864172350 | 24400 | 24550 | 24550 | 24400 | 2560 |
| 638 | 20230908 | 093500 | 1801500500 | 24550 | 24600 | 24600 | 24500 | 1087 |
| 639 | 20230908 | 093400 | 1774814550 | 24600 | 24600 | 24650 | 24550 | 988 |
| 640 | 20230908 | 093300 | 1750504750 | 24600 | 24600 | 24650 | 24600 | 1781 |
| 641 | 20230908 | 093200 | 1706692100 | 24600 | 24550 | 24600 | 24450 | 508 |
| 642 | 20230908 | 093100 | 1694252350 | 24550 | 24500 | 24600 | 24450 | 1116 |
| 643 | 20230908 | 093000 | 1666864950 | 24600 | 24500 | 24600 | 24500 | 1265 |
| 644 | 20230908 | 092900 | 1635841950 | 24550 | 24500 | 24550 | 24500 | 1788 |
| 645 | 20230908 | 092800 | 1591971200 | 24500 | 24500 | 24550 | 24500 | 1842 |
| 646 | 20230908 | 092700 | 1546804700 | 24500 | 24400 | 24500 | 24350 | 1859 |
| 647 | 20230908 | 092600 | 1501407350 | 24400 | 24350 | 24400 | 24350 | 639 |
| 648 | 20230908 | 092500 | 1485847200 | 24350 | 24450 | 24450 | 24350 | 1013 |
| 649 | 20230908 | 092400 | 1461153650 | 24450 | 24400 | 24450 | 24350 | 643 |
| 650 | 20230908 | 092300 | 1445468400 | 24400 | 24400 | 24500 | 24350 | 2363 |
| 651 | 20230908 | 092200 | 1387879800 | 24400 | 24400 | 24500 | 24350 | 1374 |
| 652 | 20230908 | 092100 | 1354378700 | 24350 | 24400 | 24500 | 24350 | 2225 |
| 653 | 20230908 | 092000 | 1300028450 | 24400 | 24500 | 24550 | 24400 | 2742 |
| 654 | 20230908 | 091900 | 1232921000 | 24500 | 24550 | 24550 | 24500 | 413 |
| 655 | 20230908 | 091800 | 1222782850 | 24550 | 24550 | 24550 | 24500 | 656 |
| 656 | 20230908 | 091700 | 1206684100 | 24550 | 24500 | 24550 | 24500 | 601 |
| 657 | 20230908 | 091600 | 1191946100 | 24500 | 24450 | 24500 | 24450 | 725 |
| 658 | 20230908 | 091500 | 1174209600 | 24400 | 24400 | 24400 | 24350 | 1034 |
| 659 | 20230908 | 091400 | 1148985900 | 24400 | 24350 | 24400 | 24350 | 696 |
| 660 | 20230908 | 091300 | 1132016400 | 24350 | 24250 | 24350 | 24250 | 1434 |
| 661 | 20230908 | 091200 | 1097194150 | 24250 | 24350 | 24400 | 24250 | 2876 |
| 662 | 20230908 | 091100 | 1027298800 | 24350 | 24400 | 24400 | 24300 | 3380 |
| 663 | 20230908 | 091000 | 945081250 | 24450 | 24400 | 24450 | 24350 | 3045 |
| 664 | 20230908 | 090900 | 870791050 | 24400 | 24500 | 24500 | 24400 | 2080 |
| 665 | 20230908 | 090800 | 819889800 | 24500 | 24450 | 24550 | 24450 | 1804 |
| 666 | 20230908 | 090700 | 775693950 | 24500 | 24650 | 24700 | 24500 | 2191 |
| 667 | 20230908 | 090600 | 721871150 | 24650 | 24600 | 24700 | 24600 | 1555 |
| 668 | 20230908 | 090500 | 683546250 | 24650 | 24500 | 24650 | 24450 | 2157 |
| 669 | 20230908 | 090400 | 630508300 | 24450 | 24450 | 24450 | 24400 | 883 |
| 670 | 20230908 | 090300 | 608929100 | 24450 | 24350 | 24450 | 24200 | 5171 |
| 671 | 20230908 | 090200 | 483114750 | 24300 | 24550 | 24600 | 24300 | 4495 |
| 672 | 20230908 | 090100 | 373130700 | 24550 | 24650 | 24750 | 24500 | 5417 |
| 673 | 20230908 | 090000 | 239836500 | 24700 | 25000 | 25000 | 24600 | 9337 |