36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 201600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 3 | 20230906 | 201500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230906 | 201400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230906 | 201300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230906 | 201200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230906 | 201100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230906 | 201000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230906 | 200900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230906 | 200800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230906 | 200700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230906 | 200600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230906 | 200500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230906 | 200400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230906 | 200300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230906 | 200200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230906 | 200100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230906 | 200000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230906 | 195900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230906 | 195800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230906 | 195700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230906 | 195600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230906 | 195500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230906 | 195400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230906 | 195300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230906 | 195200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230906 | 195100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230906 | 195000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230906 | 194900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230906 | 194800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230906 | 194700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230906 | 194600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 33 | 20230906 | 194500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230906 | 194400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230906 | 194300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230906 | 194200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230906 | 194100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230906 | 194000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230906 | 193900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230906 | 193800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230906 | 193700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230906 | 193600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230906 | 193500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230906 | 193400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230906 | 193300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230906 | 193200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230906 | 193100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230906 | 193000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230906 | 192900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230906 | 192800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230906 | 192700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230906 | 192600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230906 | 192500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230906 | 192400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230906 | 192300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230906 | 192200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230906 | 192100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230906 | 192000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230906 | 191900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230906 | 191800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230906 | 191700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230906 | 191600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 63 | 20230906 | 191500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230906 | 191400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230906 | 191300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230906 | 191200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230906 | 191100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230906 | 191000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230906 | 190900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230906 | 190800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230906 | 190700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230906 | 190600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230906 | 190500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230906 | 190400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230906 | 190300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230906 | 190200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230906 | 190100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230906 | 190000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230906 | 185900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230906 | 185800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230906 | 185700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230906 | 185600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230906 | 185500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230906 | 185400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230906 | 185300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230906 | 185200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230906 | 185100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230906 | 185000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230906 | 184900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230906 | 184800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230906 | 184700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230906 | 184600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 93 | 20230906 | 184500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230906 | 184400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230906 | 184300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230906 | 184200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230906 | 184100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230906 | 184000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230906 | 183900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230906 | 183800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230906 | 183700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230906 | 183600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230906 | 183500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230906 | 183400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230906 | 183300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230906 | 183200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230906 | 183100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230906 | 183000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230906 | 182900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230906 | 182800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230906 | 182700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230906 | 182600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230906 | 182500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230906 | 182400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230906 | 182300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230906 | 182200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230906 | 182100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230906 | 182000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230906 | 181900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230906 | 181800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230906 | 181700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230906 | 181600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 123 | 20230906 | 181500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230906 | 181400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230906 | 181300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230906 | 181200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230906 | 181100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230906 | 181000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230906 | 180900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230906 | 180800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230906 | 180700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230906 | 180600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230906 | 180500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230906 | 180400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230906 | 180300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230906 | 180200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230906 | 180100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230906 | 180000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230906 | 175900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230906 | 175800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230906 | 175700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230906 | 175600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230906 | 175500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230906 | 175400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230906 | 175300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230906 | 175200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230906 | 175100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230906 | 175000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230906 | 174900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230906 | 174800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230906 | 174700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230906 | 174600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 153 | 20230906 | 174500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230906 | 174400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230906 | 174300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230906 | 174200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230906 | 174100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230906 | 174000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230906 | 173900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230906 | 173800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230906 | 173700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230906 | 173600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230906 | 173500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230906 | 173400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230906 | 173300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230906 | 173200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230906 | 173100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230906 | 173000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230906 | 172900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230906 | 172800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230906 | 172700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230906 | 172600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230906 | 172500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230906 | 172400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230906 | 172300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230906 | 172200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230906 | 172100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230906 | 172000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230906 | 171900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230906 | 171800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230906 | 171700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230906 | 171600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 183 | 20230906 | 171500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230906 | 171400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230906 | 171300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230906 | 171200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230906 | 171100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230906 | 171000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230906 | 170900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230906 | 170800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230906 | 170700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230906 | 170600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230906 | 170500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230906 | 170400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230906 | 170300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230906 | 170200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230906 | 170100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230906 | 170000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230906 | 165900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230906 | 165800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230906 | 165700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230906 | 165600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230906 | 165500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230906 | 165400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20230906 | 165300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230906 | 165200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230906 | 165100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230906 | 165000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230906 | 164900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230906 | 164800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230906 | 164700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230906 | 164600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 213 | 20230906 | 164500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230906 | 164400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230906 | 164300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20230906 | 164200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20230906 | 164100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20230906 | 164000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20230906 | 163900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20230906 | 163800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230906 | 163700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230906 | 163600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230906 | 163500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20230906 | 163400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20230906 | 163300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20230906 | 163200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20230906 | 163100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20230906 | 163000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20230906 | 162900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20230906 | 162800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20230906 | 162700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20230906 | 162600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20230906 | 162500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20230906 | 162400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20230906 | 162300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20230906 | 162200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20230906 | 162100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20230906 | 162000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20230906 | 161900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20230906 | 161800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20230906 | 161700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20230906 | 161600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 243 | 20230906 | 161500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20230906 | 161400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20230906 | 161300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20230906 | 161200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20230906 | 161100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20230906 | 161000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20230906 | 160900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20230906 | 160800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20230906 | 160700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20230906 | 160600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20230906 | 160500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20230906 | 160400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20230906 | 160300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20230906 | 160200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20230906 | 160100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20230906 | 160000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20230906 | 155900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20230906 | 155800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20230906 | 155700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20230906 | 155600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20230906 | 155500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20230906 | 155400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20230906 | 155300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20230906 | 155200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20230906 | 155100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20230906 | 155000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20230906 | 154900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20230906 | 154800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20230906 | 154700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20230906 | 154600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 273 | 20230906 | 154500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20230906 | 154400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20230906 | 154300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20230906 | 154200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20230906 | 154100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20230906 | 154000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20230906 | 153900 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20230906 | 153800 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20230906 | 153700 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20230906 | 153600 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20230906 | 153500 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20230906 | 153400 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20230906 | 153300 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20230906 | 153200 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20230906 | 153100 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20230906 | 153000 | 12374172350 | 26950 | 26950 | 26950 | 26950 | 4945 |
| 289 | 20230906 | 152900 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 290 | 20230906 | 152800 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 291 | 20230906 | 152700 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 292 | 20230906 | 152600 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 293 | 20230906 | 152500 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 294 | 20230906 | 152400 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 295 | 20230906 | 152300 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 296 | 20230906 | 152200 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 297 | 20230906 | 152100 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 298 | 20230906 | 152000 | 12240904600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 299 | 20230906 | 151900 | 12240904600 | 27000 | 27000 | 27050 | 26900 | 509 |
| 300 | 20230906 | 151800 | 12227166950 | 26950 | 26950 | 27000 | 26900 | 1548 |
| 301 | 20230906 | 151700 | 12185412500 | 27000 | 26900 | 27000 | 26900 | 842 |
| 302 | 20230906 | 151600 | 12162682100 | 26900 | 26950 | 27000 | 26900 | 293 |
| 303 | 20230906 | 151500 | 12154786450 | 27050 | 27000 | 27050 | 26950 | 397 |
| 304 | 20230906 | 151400 | 12144074850 | 27000 | 26950 | 27000 | 26900 | 1068 |
| 305 | 20230906 | 151300 | 12115273600 | 26950 | 26900 | 26950 | 26850 | 776 |
| 306 | 20230906 | 151200 | 12094371150 | 26900 | 26800 | 26900 | 26800 | 87 |
| 307 | 20230906 | 151100 | 12092031900 | 26800 | 26800 | 26850 | 26800 | 156 |
| 308 | 20230906 | 151000 | 12087849400 | 26900 | 26850 | 26900 | 26800 | 281 |
| 309 | 20230906 | 150900 | 12080309950 | 26900 | 26850 | 26900 | 26750 | 286 |
| 310 | 20230906 | 150800 | 12072645650 | 26850 | 26750 | 26850 | 26750 | 193 |
| 311 | 20230906 | 150700 | 12067474050 | 26750 | 26750 | 26800 | 26750 | 649 |
| 312 | 20230906 | 150600 | 12050091500 | 26800 | 26800 | 26800 | 26750 | 1902 |
| 313 | 20230906 | 150500 | 11999145900 | 26800 | 26900 | 26900 | 26800 | 295 |
| 314 | 20230906 | 150400 | 11991225800 | 26850 | 26850 | 26850 | 26850 | 360 |
| 315 | 20230906 | 150300 | 11981559800 | 26850 | 26850 | 26900 | 26850 | 31 |
| 316 | 20230906 | 150200 | 11980727250 | 26850 | 26850 | 26850 | 26850 | 127 |
| 317 | 20230906 | 150100 | 11977317300 | 26850 | 26900 | 26950 | 26850 | 176 |
| 318 | 20230906 | 150000 | 11972587500 | 26900 | 26900 | 26950 | 26900 | 271 |
| 319 | 20230906 | 145900 | 11965295850 | 26950 | 26950 | 26950 | 26950 | 201 |
| 320 | 20230906 | 145800 | 11959878900 | 26950 | 26850 | 26950 | 26800 | 2414 |
| 321 | 20230906 | 145700 | 11894952300 | 26850 | 26900 | 26900 | 26850 | 619 |
| 322 | 20230906 | 145600 | 11878318350 | 26900 | 26900 | 26900 | 26900 | 231 |
| 323 | 20230906 | 145500 | 11872104450 | 26900 | 26850 | 26900 | 26850 | 570 |
| 324 | 20230906 | 145400 | 11856788250 | 26850 | 26900 | 26900 | 26850 | 2191 |
| 325 | 20230906 | 145300 | 11797867450 | 26950 | 26950 | 26950 | 26950 | 1149 |
| 326 | 20230906 | 145200 | 11766901900 | 26950 | 27000 | 27100 | 26950 | 1429 |
| 327 | 20230906 | 145100 | 11728333800 | 27000 | 27100 | 27100 | 27000 | 892 |
| 328 | 20230906 | 145000 | 11704228550 | 27050 | 27100 | 27100 | 27050 | 1090 |
| 329 | 20230906 | 144900 | 11674717700 | 27100 | 27050 | 27100 | 27050 | 647 |
| 330 | 20230906 | 144800 | 11657213150 | 27100 | 27050 | 27100 | 27050 | 456 |
| 331 | 20230906 | 144700 | 11644874100 | 27000 | 27000 | 27000 | 26950 | 387 |
| 332 | 20230906 | 144600 | 11634425600 | 27000 | 27000 | 27000 | 26950 | 756 |
| 333 | 20230906 | 144500 | 11614028150 | 27000 | 26950 | 27000 | 26950 | 110 |
| 334 | 20230906 | 144400 | 11611061050 | 26950 | 27000 | 27000 | 26950 | 1290 |
| 335 | 20230906 | 144300 | 11576251250 | 27000 | 27050 | 27050 | 27000 | 1407 |
| 336 | 20230906 | 144200 | 11538255750 | 27050 | 27100 | 27100 | 27050 | 930 |
| 337 | 20230906 | 144100 | 11513091250 | 27100 | 27100 | 27100 | 27100 | 20 |
| 338 | 20230906 | 144000 | 11512549250 | 27100 | 27050 | 27150 | 27050 | 662 |
| 339 | 20230906 | 143900 | 11494618650 | 27100 | 27100 | 27100 | 27100 | 268 |
| 340 | 20230906 | 143800 | 11487355850 | 27100 | 27150 | 27150 | 27100 | 1381 |
| 341 | 20230906 | 143700 | 11449889250 | 27200 | 27200 | 27250 | 27150 | 1230 |
| 342 | 20230906 | 143600 | 11416442850 | 27250 | 27200 | 27250 | 27200 | 135 |
| 343 | 20230906 | 143500 | 11412768150 | 27250 | 27200 | 27250 | 27200 | 795 |
| 344 | 20230906 | 143400 | 11391122000 | 27200 | 27200 | 27200 | 27150 | 313 |
| 345 | 20230906 | 143300 | 11382615600 | 27200 | 27250 | 27250 | 27200 | 301 |
| 346 | 20230906 | 143200 | 11374426200 | 27250 | 27200 | 27250 | 27150 | 518 |
| 347 | 20230906 | 143100 | 11360335100 | 27200 | 27200 | 27200 | 27150 | 929 |
| 348 | 20230906 | 143000 | 11335087750 | 27200 | 27200 | 27200 | 27150 | 427 |
| 349 | 20230906 | 142900 | 11323491300 | 27150 | 27200 | 27200 | 27150 | 13 |
| 350 | 20230906 | 142800 | 11323137750 | 27200 | 27150 | 27200 | 27150 | 149 |
| 351 | 20230906 | 142700 | 11319086500 | 27150 | 27100 | 27150 | 27100 | 959 |
| 352 | 20230906 | 142600 | 11293079600 | 27150 | 27150 | 27150 | 27150 | 357 |
| 353 | 20230906 | 142500 | 11283387050 | 27150 | 27150 | 27150 | 27150 | 288 |
| 354 | 20230906 | 142400 | 11275567850 | 27150 | 27200 | 27200 | 27150 | 627 |
| 355 | 20230906 | 142300 | 11258529800 | 27200 | 27200 | 27200 | 27200 | 1030 |
| 356 | 20230906 | 142200 | 11230513800 | 27200 | 27200 | 27200 | 27150 | 1265 |
| 357 | 20230906 | 142100 | 11196105850 | 27200 | 27150 | 27200 | 27150 | 289 |
| 358 | 20230906 | 142000 | 11188246000 | 27150 | 27100 | 27150 | 27100 | 2576 |
| 359 | 20230906 | 141900 | 11118325500 | 27100 | 27100 | 27100 | 27100 | 47 |
| 360 | 20230906 | 141800 | 11117051800 | 27050 | 27100 | 27100 | 27050 | 393 |
| 361 | 20230906 | 141700 | 11106401550 | 27100 | 27100 | 27100 | 27100 | 162 |
| 362 | 20230906 | 141600 | 11102011350 | 27100 | 27100 | 27100 | 27100 | 579 |
| 363 | 20230906 | 141500 | 11086320450 | 27100 | 27000 | 27150 | 27000 | 768 |
| 364 | 20230906 | 141400 | 11065512750 | 27000 | 27050 | 27050 | 27000 | 698 |
| 365 | 20230906 | 141300 | 11046651800 | 27050 | 27050 | 27100 | 27050 | 262 |
| 366 | 20230906 | 141200 | 11039564650 | 27100 | 27050 | 27100 | 27050 | 144 |
| 367 | 20230906 | 141100 | 11035668900 | 27050 | 27050 | 27100 | 27050 | 754 |
| 368 | 20230906 | 141000 | 11015271700 | 27050 | 27000 | 27050 | 27000 | 24 |
| 369 | 20230906 | 140900 | 11014623550 | 27050 | 26950 | 27050 | 26950 | 662 |
| 370 | 20230906 | 140800 | 10996741350 | 26950 | 27050 | 27050 | 26900 | 1413 |
| 371 | 20230906 | 140700 | 10958641700 | 27050 | 27100 | 27100 | 27050 | 732 |
| 372 | 20230906 | 140600 | 10938841050 | 27050 | 27050 | 27050 | 27050 | 934 |
| 373 | 20230906 | 140500 | 10913576350 | 27050 | 27050 | 27050 | 27000 | 187 |
| 374 | 20230906 | 140400 | 10908518500 | 27050 | 27000 | 27050 | 27000 | 73 |
| 375 | 20230906 | 140300 | 10906544400 | 27000 | 27050 | 27050 | 27000 | 96 |
| 376 | 20230906 | 140200 | 10903949750 | 27050 | 27000 | 27050 | 27000 | 450 |
| 377 | 20230906 | 140100 | 10891799300 | 27000 | 27050 | 27050 | 27000 | 25 |
| 378 | 20230906 | 140000 | 10891124250 | 27050 | 27050 | 27050 | 27000 | 246 |
| 379 | 20230906 | 135900 | 10884482100 | 27050 | 27050 | 27050 | 27050 | 73 |
| 380 | 20230906 | 135800 | 10882507450 | 27000 | 27050 | 27050 | 27000 | 63 |
| 381 | 20230906 | 135700 | 10880804450 | 27000 | 27100 | 27100 | 27000 | 68 |
| 382 | 20230906 | 135600 | 10878967500 | 27100 | 27000 | 27100 | 27000 | 344 |
| 383 | 20230906 | 135500 | 10869668650 | 27000 | 27050 | 27050 | 26950 | 3133 |
| 384 | 20230906 | 135400 | 10785104350 | 27050 | 27100 | 27100 | 27050 | 267 |
| 385 | 20230906 | 135300 | 10777875400 | 27100 | 27100 | 27100 | 27050 | 2185 |
| 386 | 20230906 | 135200 | 10718673200 | 27050 | 27050 | 27050 | 27050 | 612 |
| 387 | 20230906 | 135100 | 10702118600 | 27050 | 27050 | 27050 | 27050 | 101 |
| 388 | 20230906 | 135000 | 10699386550 | 27050 | 27050 | 27050 | 27000 | 376 |
| 389 | 20230906 | 134900 | 10689217900 | 27050 | 27050 | 27100 | 27000 | 1538 |
| 390 | 20230906 | 134800 | 10647613600 | 27050 | 27050 | 27100 | 27050 | 875 |
| 391 | 20230906 | 134700 | 10623944600 | 27050 | 27100 | 27100 | 27050 | 881 |
| 392 | 20230906 | 134600 | 10600111800 | 27100 | 27050 | 27100 | 27050 | 282 |
| 393 | 20230906 | 134500 | 10592470600 | 27050 | 27050 | 27100 | 27050 | 185 |
| 394 | 20230906 | 134400 | 10587463350 | 27050 | 27050 | 27050 | 27050 | 437 |
| 395 | 20230906 | 134300 | 10575642500 | 27050 | 27000 | 27050 | 27000 | 214 |
| 396 | 20230906 | 134200 | 10569855450 | 27000 | 26950 | 27000 | 26950 | 727 |
| 397 | 20230906 | 134100 | 10550227050 | 27050 | 27050 | 27050 | 27000 | 1105 |
| 398 | 20230906 | 134000 | 10520381950 | 27100 | 27050 | 27100 | 27050 | 748 |
| 399 | 20230906 | 133900 | 10500148450 | 27000 | 27000 | 27000 | 27000 | 314 |
| 400 | 20230906 | 133800 | 10491670450 | 27000 | 26950 | 27000 | 26950 | 994 |
| 401 | 20230906 | 133700 | 10464832700 | 26950 | 26950 | 27000 | 26950 | 719 |
| 402 | 20230906 | 133600 | 10445443150 | 26900 | 26950 | 26950 | 26900 | 323 |
| 403 | 20230906 | 133500 | 10436753400 | 26900 | 26900 | 26900 | 26900 | 497 |
| 404 | 20230906 | 133400 | 10423384100 | 26900 | 26900 | 26900 | 26900 | 333 |
| 405 | 20230906 | 133300 | 10414426400 | 26850 | 26850 | 26900 | 26850 | 636 |
| 406 | 20230906 | 133200 | 10397325450 | 26900 | 26900 | 26900 | 26850 | 245 |
| 407 | 20230906 | 133100 | 10390735000 | 26900 | 26850 | 26900 | 26850 | 439 |
| 408 | 20230906 | 133000 | 10378929750 | 26850 | 26850 | 26850 | 26850 | 665 |
| 409 | 20230906 | 132900 | 10361074500 | 26900 | 26900 | 26900 | 26900 | 111 |
| 410 | 20230906 | 132800 | 10358088600 | 26900 | 26950 | 26950 | 26850 | 1426 |
| 411 | 20230906 | 132700 | 10319719800 | 26950 | 26900 | 26950 | 26900 | 302 |
| 412 | 20230906 | 132600 | 10311588300 | 26950 | 26950 | 26950 | 26900 | 1156 |
| 413 | 20230906 | 132500 | 10280447250 | 26950 | 26900 | 26950 | 26900 | 2565 |
| 414 | 20230906 | 132400 | 10211377850 | 26900 | 26750 | 26950 | 26750 | 3853 |
| 415 | 20230906 | 132300 | 10107802850 | 26800 | 26800 | 26800 | 26800 | 122 |
| 416 | 20230906 | 132200 | 10104533250 | 26800 | 26750 | 26800 | 26750 | 210 |
| 417 | 20230906 | 132100 | 10098907750 | 26750 | 26750 | 26750 | 26750 | 131 |
| 418 | 20230906 | 132000 | 10095403500 | 26750 | 26800 | 26800 | 26750 | 62 |
| 419 | 20230906 | 131900 | 10093741950 | 26800 | 26800 | 26800 | 26750 | 483 |
| 420 | 20230906 | 131800 | 10080802650 | 26800 | 26800 | 26800 | 26800 | 158 |
| 421 | 20230906 | 131700 | 10076568250 | 26800 | 26750 | 26800 | 26750 | 298 |
| 422 | 20230906 | 131600 | 10068590800 | 26750 | 26750 | 26750 | 26750 | 13 |
| 423 | 20230906 | 131500 | 10068243050 | 26750 | 26750 | 26750 | 26750 | 55 |
| 424 | 20230906 | 131400 | 10066771800 | 26750 | 26750 | 26750 | 26700 | 562 |
| 425 | 20230906 | 131300 | 10051739850 | 26750 | 26800 | 26800 | 26750 | 212 |
| 426 | 20230906 | 131200 | 10046065900 | 26800 | 26800 | 26800 | 26800 | 166 |
| 427 | 20230906 | 131100 | 10041617100 | 26800 | 26750 | 26800 | 26750 | 165 |
| 428 | 20230906 | 131000 | 10037196600 | 26800 | 26800 | 26800 | 26800 | 209 |
| 429 | 20230906 | 130900 | 10031595400 | 26800 | 26800 | 26850 | 26800 | 969 |
| 430 | 20230906 | 130800 | 10005622200 | 26800 | 26750 | 26800 | 26750 | 115 |
| 431 | 20230906 | 130700 | 10002540300 | 26700 | 26700 | 26700 | 26700 | 89 |
| 432 | 20230906 | 130600 | 10000164000 | 26750 | 26700 | 26750 | 26700 | 218 |
| 433 | 20230906 | 130500 | 9994340900 | 26750 | 26700 | 26750 | 26700 | 551 |
| 434 | 20230906 | 130400 | 9979622850 | 26750 | 26800 | 26800 | 26750 | 385 |
| 435 | 20230906 | 130300 | 9969323050 | 26800 | 26800 | 26800 | 26800 | 172 |
| 436 | 20230906 | 130200 | 9964713450 | 26800 | 26750 | 26800 | 26750 | 563 |
| 437 | 20230906 | 130100 | 9949634950 | 26750 | 26750 | 26800 | 26750 | 82 |
| 438 | 20230906 | 130000 | 9947439600 | 26750 | 26750 | 26750 | 26750 | 98 |
| 439 | 20230906 | 125900 | 9944818100 | 26800 | 26800 | 26800 | 26800 | 100 |
| 440 | 20230906 | 125800 | 9942138100 | 26750 | 26800 | 26800 | 26750 | 201 |
| 441 | 20230906 | 125700 | 9936761150 | 26800 | 26800 | 26800 | 26800 | 106 |
| 442 | 20230906 | 125600 | 9933920350 | 26850 | 26850 | 26850 | 26850 | 1 |
| 443 | 20230906 | 125500 | 9933893500 | 26850 | 26800 | 26850 | 26800 | 2 |
| 444 | 20230906 | 125400 | 9933839850 | 26800 | 26850 | 26850 | 26800 | 677 |
| 445 | 20230906 | 125300 | 9915695350 | 26800 | 26800 | 26800 | 26800 | 140 |
| 446 | 20230906 | 125200 | 9911943350 | 26800 | 26800 | 26800 | 26800 | 167 |
| 447 | 20230906 | 125100 | 9907467750 | 26800 | 26850 | 26850 | 26800 | 54 |
| 448 | 20230906 | 125000 | 9906020350 | 26850 | 26850 | 26850 | 26850 | 57 |
| 449 | 20230906 | 124900 | 9904489900 | 26850 | 26850 | 26850 | 26850 | 50 |
| 450 | 20230906 | 124800 | 9903147400 | 26800 | 26800 | 26850 | 26800 | 923 |
| 451 | 20230906 | 124700 | 9878410450 | 26800 | 26800 | 26800 | 26800 | 11 |
| 452 | 20230906 | 124600 | 9878115650 | 26800 | 26800 | 26800 | 26800 | 85 |
| 453 | 20230906 | 124500 | 9875837650 | 26850 | 26850 | 26850 | 26850 | 44 |
| 454 | 20230906 | 124400 | 9874656250 | 26850 | 26850 | 26850 | 26850 | 51 |
| 455 | 20230906 | 124300 | 9873286900 | 26850 | 26850 | 26850 | 26850 | 224 |
| 456 | 20230906 | 124200 | 9867272500 | 26850 | 26850 | 26850 | 26850 | 118 |
| 457 | 20230906 | 124100 | 9864104200 | 26850 | 26800 | 26850 | 26800 | 798 |
| 458 | 20230906 | 124000 | 9842715300 | 26800 | 26800 | 26800 | 26800 | 15 |
| 459 | 20230906 | 123900 | 9842313300 | 26800 | 26750 | 26800 | 26750 | 1075 |
| 460 | 20230906 | 123800 | 9813557000 | 26750 | 26700 | 26750 | 26700 | 611 |
| 461 | 20230906 | 123700 | 9797216350 | 26700 | 26700 | 26750 | 26700 | 318 |
| 462 | 20230906 | 123600 | 9788720450 | 26700 | 26750 | 26750 | 26700 | 1663 |
| 463 | 20230906 | 123500 | 9744258750 | 26800 | 26850 | 26850 | 26750 | 341 |
| 464 | 20230906 | 123400 | 9735124950 | 26800 | 26850 | 26850 | 26800 | 2249 |
| 465 | 20230906 | 123300 | 9674797950 | 26900 | 26900 | 26900 | 26850 | 321 |
| 466 | 20230906 | 123200 | 9666164400 | 26850 | 26850 | 26850 | 26850 | 128 |
| 467 | 20230906 | 123100 | 9662727600 | 26850 | 26850 | 26850 | 26850 | 108 |
| 468 | 20230906 | 123000 | 9659827800 | 26850 | 26850 | 26850 | 26850 | 88 |
| 469 | 20230906 | 122900 | 9657465000 | 26850 | 26900 | 26900 | 26850 | 201 |
| 470 | 20230906 | 122800 | 9652066450 | 26900 | 26850 | 26900 | 26850 | 225 |
| 471 | 20230906 | 122700 | 9646020200 | 26850 | 26850 | 26850 | 26850 | 221 |
| 472 | 20230906 | 122600 | 9640086350 | 26850 | 26900 | 26900 | 26850 | 1154 |
| 473 | 20230906 | 122500 | 9609050750 | 26900 | 26900 | 26900 | 26900 | 193 |
| 474 | 20230906 | 122400 | 9603859050 | 26900 | 26900 | 26900 | 26900 | 69 |
| 475 | 20230906 | 122300 | 9602002950 | 26950 | 26900 | 26950 | 26900 | 3 |
| 476 | 20230906 | 122200 | 9601922150 | 26900 | 26900 | 26950 | 26900 | 53 |
| 477 | 20230906 | 122100 | 9600495500 | 26900 | 26900 | 26900 | 26900 | 122 |
| 478 | 20230906 | 122000 | 9597213700 | 26900 | 26900 | 26900 | 26900 | 902 |
| 479 | 20230906 | 121900 | 9572949900 | 26900 | 26950 | 26950 | 26900 | 929 |
| 480 | 20230906 | 121800 | 9547913950 | 26950 | 27000 | 27000 | 26950 | 181 |
| 481 | 20230906 | 121700 | 9543027100 | 27000 | 27000 | 27050 | 27000 | 30 |
| 482 | 20230906 | 121600 | 9542216850 | 27050 | 27000 | 27050 | 27000 | 57 |
| 483 | 20230906 | 121500 | 9540677800 | 27000 | 27050 | 27050 | 27000 | 85 |
| 484 | 20230906 | 121400 | 9538382050 | 27050 | 27050 | 27050 | 27000 | 618 |
| 485 | 20230906 | 121300 | 9521673150 | 27050 | 27050 | 27050 | 27050 | 11 |
| 486 | 20230906 | 121200 | 9521375600 | 27050 | 27000 | 27050 | 27000 | 437 |
| 487 | 20230906 | 121100 | 9509576250 | 27000 | 27000 | 27000 | 26950 | 151 |
| 488 | 20230906 | 121000 | 9505500650 | 27000 | 27050 | 27050 | 27000 | 46 |
| 489 | 20230906 | 120900 | 9504256650 | 27000 | 27000 | 27000 | 27000 | 500 |
| 490 | 20230906 | 120800 | 9490756650 | 27000 | 27000 | 27050 | 26900 | 599 |
| 491 | 20230906 | 120700 | 9474598300 | 27000 | 26950 | 27000 | 26950 | 40 |
| 492 | 20230906 | 120600 | 9473518800 | 26950 | 26950 | 26950 | 26950 | 147 |
| 493 | 20230906 | 120500 | 9469557150 | 27000 | 26900 | 27000 | 26900 | 411 |
| 494 | 20230906 | 120400 | 9458501150 | 26900 | 26900 | 26900 | 26900 | 1 |
| 495 | 20230906 | 120300 | 9458474250 | 26900 | 26950 | 26950 | 26900 | 376 |
| 496 | 20230906 | 120200 | 9448347850 | 27000 | 27000 | 27000 | 26950 | 207 |
| 497 | 20230906 | 120100 | 9442759100 | 27000 | 26950 | 27000 | 26900 | 1261 |
| 498 | 20230906 | 120000 | 9408781700 | 26950 | 26950 | 26950 | 26900 | 170 |
| 499 | 20230906 | 115900 | 9404201150 | 26950 | 26900 | 26950 | 26900 | 971 |
| 500 | 20230906 | 115800 | 9378081200 | 26900 | 26900 | 26900 | 26900 | 229 |
| 501 | 20230906 | 115700 | 9371921100 | 26900 | 26900 | 26900 | 26900 | 878 |
| 502 | 20230906 | 115600 | 9348302900 | 26900 | 26900 | 26950 | 26900 | 438 |
| 503 | 20230906 | 115500 | 9336506850 | 26950 | 26900 | 26950 | 26900 | 49 |
| 504 | 20230906 | 115400 | 9335188700 | 26900 | 26900 | 26900 | 26900 | 20 |
| 505 | 20230906 | 115300 | 9334650700 | 26900 | 26950 | 26950 | 26900 | 17 |
| 506 | 20230906 | 115200 | 9334192700 | 26950 | 26900 | 26950 | 26900 | 39 |
| 507 | 20230906 | 115100 | 9333141700 | 26900 | 26900 | 27000 | 26900 | 462 |
| 508 | 20230906 | 115000 | 9320713100 | 26900 | 26950 | 26950 | 26900 | 2281 |
| 509 | 20230906 | 114900 | 9259242050 | 26950 | 27000 | 27000 | 26950 | 131 |
| 510 | 20230906 | 114800 | 9255708850 | 26950 | 27000 | 27000 | 26950 | 33 |
| 511 | 20230906 | 114700 | 9254819200 | 26950 | 26950 | 27050 | 26950 | 431 |
| 512 | 20230906 | 114600 | 9243184250 | 26950 | 27000 | 27000 | 26950 | 480 |
| 513 | 20230906 | 114500 | 9230237750 | 27000 | 27000 | 27050 | 27000 | 164 |
| 514 | 20230906 | 114400 | 9225804000 | 27000 | 27050 | 27050 | 27000 | 95 |
| 515 | 20230906 | 114300 | 9223238750 | 27050 | 27050 | 27050 | 27050 | 7 |
| 516 | 20230906 | 114200 | 9223049400 | 27050 | 27000 | 27050 | 26950 | 364 |
| 517 | 20230906 | 114100 | 9213228200 | 27000 | 27000 | 27000 | 27000 | 69 |
| 518 | 20230906 | 114000 | 9211365200 | 27000 | 27050 | 27050 | 27000 | 953 |
| 519 | 20230906 | 113900 | 9185626700 | 27050 | 27100 | 27100 | 27000 | 797 |
| 520 | 20230906 | 113800 | 9164058650 | 27100 | 27100 | 27100 | 27100 | 586 |
| 521 | 20230906 | 113700 | 9148178050 | 27150 | 27150 | 27200 | 27150 | 444 |
| 522 | 20230906 | 113600 | 9136120450 | 27150 | 27200 | 27200 | 27150 | 880 |
| 523 | 20230906 | 113500 | 9112188350 | 27200 | 27200 | 27250 | 27200 | 726 |
| 524 | 20230906 | 113400 | 9092440150 | 27250 | 27200 | 27250 | 27150 | 302 |
| 525 | 20230906 | 113300 | 9084235250 | 27200 | 27200 | 27250 | 27150 | 508 |
| 526 | 20230906 | 113200 | 9070417650 | 27200 | 27200 | 27250 | 27200 | 1699 |
| 527 | 20230906 | 113100 | 9024195900 | 27150 | 27200 | 27200 | 27150 | 372 |
| 528 | 20230906 | 113000 | 9014083250 | 27200 | 27150 | 27200 | 27150 | 504 |
| 529 | 20230906 | 112900 | 9000399500 | 27200 | 27300 | 27300 | 27200 | 158 |
| 530 | 20230906 | 112800 | 8996092450 | 27300 | 27200 | 27300 | 27200 | 1024 |
| 531 | 20230906 | 112700 | 8968189600 | 27200 | 27200 | 27200 | 27050 | 1437 |
| 532 | 20230906 | 112600 | 8929225550 | 27200 | 27200 | 27250 | 27150 | 360 |
| 533 | 20230906 | 112500 | 8919433600 | 27200 | 27200 | 27250 | 27200 | 463 |
| 534 | 20230906 | 112400 | 8906829900 | 27250 | 27300 | 27350 | 27250 | 1814 |
| 535 | 20230906 | 112300 | 8857342900 | 27300 | 27300 | 27350 | 27250 | 2238 |
| 536 | 20230906 | 112200 | 8796245700 | 27300 | 27150 | 27300 | 27150 | 4513 |
| 537 | 20230906 | 112100 | 8673483000 | 27150 | 27150 | 27150 | 27100 | 814 |
| 538 | 20230906 | 112000 | 8651384550 | 27100 | 27100 | 27100 | 27100 | 925 |
| 539 | 20230906 | 111900 | 8626317050 | 27100 | 27050 | 27150 | 27050 | 567 |
| 540 | 20230906 | 111800 | 8610961550 | 27100 | 27100 | 27150 | 27100 | 659 |
| 541 | 20230906 | 111700 | 8593094750 | 27100 | 27050 | 27150 | 27050 | 325 |
| 542 | 20230906 | 111600 | 8584288550 | 27050 | 27100 | 27300 | 27050 | 2878 |
| 543 | 20230906 | 111500 | 8506163700 | 27150 | 27050 | 27350 | 27050 | 10310 |
| 544 | 20230906 | 111400 | 8225727000 | 27100 | 27050 | 27100 | 27050 | 337 |
| 545 | 20230906 | 111300 | 8216604650 | 27100 | 26950 | 27100 | 26900 | 2307 |
| 546 | 20230906 | 111200 | 8154307450 | 26950 | 26900 | 26950 | 26900 | 160 |
| 547 | 20230906 | 111100 | 8150002900 | 26950 | 26900 | 26950 | 26900 | 45 |
| 548 | 20230906 | 111000 | 8148792200 | 26900 | 26950 | 26950 | 26900 | 130 |
| 549 | 20230906 | 110900 | 8145294600 | 26950 | 26850 | 26950 | 26850 | 889 |
| 550 | 20230906 | 110800 | 8121402150 | 26900 | 26900 | 26900 | 26850 | 305 |
| 551 | 20230906 | 110700 | 8113198350 | 26900 | 26900 | 26900 | 26900 | 778 |
| 552 | 20230906 | 110600 | 8092270150 | 26900 | 26900 | 26900 | 26900 | 419 |
| 553 | 20230906 | 110500 | 8080999050 | 26900 | 26900 | 26950 | 26900 | 246 |
| 554 | 20230906 | 110400 | 8074374700 | 26950 | 26900 | 26950 | 26800 | 385 |
| 555 | 20230906 | 110300 | 8064018700 | 26900 | 26850 | 26900 | 26800 | 346 |
| 556 | 20230906 | 110200 | 8054728250 | 26800 | 26700 | 26800 | 26700 | 1472 |
| 557 | 20230906 | 110100 | 8015366750 | 26700 | 26750 | 26750 | 26700 | 466 |
| 558 | 20230906 | 110000 | 8002904000 | 26750 | 26750 | 26800 | 26750 | 48 |
| 559 | 20230906 | 105900 | 8001619500 | 26750 | 26750 | 26800 | 26750 | 185 |
| 560 | 20230906 | 105800 | 7996670450 | 26800 | 26800 | 26800 | 26800 | 168 |
| 561 | 20230906 | 105700 | 7992168050 | 26800 | 26750 | 26800 | 26750 | 336 |
| 562 | 20230906 | 105600 | 7983180000 | 26750 | 26700 | 26750 | 26700 | 37 |
| 563 | 20230906 | 105500 | 7982192050 | 26700 | 26700 | 26700 | 26700 | 93 |
| 564 | 20230906 | 105400 | 7979708950 | 26700 | 26700 | 26700 | 26700 | 224 |
| 565 | 20230906 | 105300 | 7973728150 | 26700 | 26700 | 26700 | 26650 | 110 |
| 566 | 20230906 | 105200 | 7970793850 | 26700 | 26650 | 26700 | 26650 | 529 |
| 567 | 20230906 | 105100 | 7956681000 | 26650 | 26550 | 26650 | 26550 | 305 |
| 568 | 20230906 | 105000 | 7948561450 | 26550 | 26750 | 26750 | 26550 | 5258 |
| 569 | 20230906 | 104900 | 7808534700 | 26750 | 26750 | 26750 | 26750 | 770 |
| 570 | 20230906 | 104800 | 7787937200 | 26850 | 26800 | 26850 | 26750 | 348 |
| 571 | 20230906 | 104700 | 7778611250 | 26800 | 26750 | 26800 | 26750 | 304 |
| 572 | 20230906 | 104600 | 7770479050 | 26750 | 26750 | 26750 | 26700 | 627 |
| 573 | 20230906 | 104500 | 7753716150 | 26750 | 26800 | 26800 | 26750 | 911 |
| 574 | 20230906 | 104400 | 7729328250 | 26800 | 26850 | 26850 | 26800 | 1679 |
| 575 | 20230906 | 104300 | 7684311950 | 26900 | 26950 | 26950 | 26900 | 1503 |
| 576 | 20230906 | 104200 | 7643866850 | 26950 | 26950 | 26950 | 26950 | 417 |
| 577 | 20230906 | 104100 | 7632628700 | 27000 | 27000 | 27000 | 27000 | 167 |
| 578 | 20230906 | 104000 | 7628119700 | 27000 | 27000 | 27000 | 27000 | 347 |
| 579 | 20230906 | 103900 | 7618750700 | 27000 | 27050 | 27100 | 26950 | 1874 |
| 580 | 20230906 | 103800 | 7568066150 | 27000 | 27100 | 27100 | 27000 | 756 |
| 581 | 20230906 | 103700 | 7547628950 | 27050 | 27050 | 27050 | 27000 | 495 |
| 582 | 20230906 | 103600 | 7534244200 | 27000 | 27000 | 27000 | 26900 | 573 |
| 583 | 20230906 | 103500 | 7518784550 | 27000 | 27050 | 27050 | 27000 | 514 |
| 584 | 20230906 | 103400 | 7504895000 | 27100 | 27100 | 27100 | 27050 | 591 |
| 585 | 20230906 | 103300 | 7488883750 | 27100 | 27050 | 27100 | 26950 | 2580 |
| 586 | 20230906 | 103200 | 7419189100 | 27050 | 27100 | 27100 | 27000 | 635 |
| 587 | 20230906 | 103100 | 7402010500 | 27100 | 27050 | 27100 | 27050 | 873 |
| 588 | 20230906 | 103000 | 7378353700 | 27050 | 27050 | 27100 | 27000 | 425 |
| 589 | 20230906 | 102900 | 7366858850 | 27100 | 27000 | 27150 | 27000 | 1690 |
| 590 | 20230906 | 102800 | 7321114450 | 27000 | 27050 | 27100 | 26950 | 1300 |
| 591 | 20230906 | 102700 | 7285962850 | 27050 | 26850 | 27050 | 26850 | 2051 |
| 592 | 20230906 | 102600 | 7230701150 | 26800 | 26850 | 26850 | 26700 | 1844 |
| 593 | 20230906 | 102500 | 7181357950 | 26850 | 26700 | 26900 | 26700 | 4465 |
| 594 | 20230906 | 102400 | 7061547450 | 26800 | 26700 | 26850 | 26650 | 2108 |
| 595 | 20230906 | 102300 | 7005111550 | 26650 | 26850 | 26900 | 26650 | 4086 |
| 596 | 20230906 | 102200 | 6895724050 | 26850 | 26900 | 26900 | 26800 | 1687 |
| 597 | 20230906 | 102100 | 6850405200 | 26900 | 26950 | 27000 | 26900 | 677 |
| 598 | 20230906 | 102000 | 6832166000 | 26950 | 27100 | 27100 | 26950 | 4553 |
| 599 | 20230906 | 101900 | 6709186450 | 27100 | 27150 | 27150 | 27050 | 3875 |
| 600 | 20230906 | 101800 | 6604210650 | 27150 | 27200 | 27300 | 27150 | 1362 |
| 601 | 20230906 | 101700 | 6567107850 | 27200 | 27350 | 27350 | 27200 | 2993 |
| 602 | 20230906 | 101600 | 6485513150 | 27350 | 27200 | 27350 | 27150 | 4838 |
| 603 | 20230906 | 101500 | 6353823350 | 27200 | 27250 | 27250 | 27200 | 764 |
| 604 | 20230906 | 101400 | 6333029600 | 27250 | 27300 | 27300 | 27100 | 2402 |
| 605 | 20230906 | 101300 | 6267797950 | 27300 | 27300 | 27350 | 27200 | 3017 |
| 606 | 20230906 | 101200 | 6185450600 | 27350 | 27300 | 27500 | 27250 | 12587 |
| 607 | 20230906 | 101100 | 5840849400 | 27300 | 27150 | 27350 | 27100 | 8459 |
| 608 | 20230906 | 101000 | 5610282800 | 27200 | 27250 | 27250 | 27100 | 5021 |
| 609 | 20230906 | 100900 | 5473859450 | 27250 | 27000 | 27250 | 26950 | 7294 |
| 610 | 20230906 | 100800 | 5276108950 | 26950 | 26800 | 27000 | 26800 | 9855 |
| 611 | 20230906 | 100700 | 5010468500 | 26750 | 26800 | 26800 | 26700 | 379 |
| 612 | 20230906 | 100600 | 5000334100 | 26800 | 26650 | 26800 | 26650 | 702 |
| 613 | 20230906 | 100500 | 4981590900 | 26650 | 26700 | 26700 | 26650 | 493 |
| 614 | 20230906 | 100400 | 4968445300 | 26700 | 26800 | 26800 | 26700 | 1825 |
| 615 | 20230906 | 100300 | 4919618200 | 26850 | 26800 | 26850 | 26800 | 1408 |
| 616 | 20230906 | 100200 | 4881878200 | 26800 | 26850 | 26850 | 26800 | 344 |
| 617 | 20230906 | 100100 | 4872652900 | 26850 | 26800 | 26850 | 26750 | 1324 |
| 618 | 20230906 | 100000 | 4837168100 | 26800 | 26650 | 26800 | 26600 | 1214 |
| 619 | 20230906 | 095900 | 4804774800 | 26600 | 26650 | 26700 | 26600 | 1205 |
| 620 | 20230906 | 095800 | 4772667300 | 26650 | 26700 | 26700 | 26650 | 169 |
| 621 | 20230906 | 095700 | 4768157600 | 26650 | 26750 | 26800 | 26650 | 1808 |
| 622 | 20230906 | 095600 | 4719845500 | 26750 | 26850 | 26850 | 26750 | 343 |
| 623 | 20230906 | 095500 | 4710659250 | 26850 | 26850 | 26900 | 26800 | 1103 |
| 624 | 20230906 | 095400 | 4681046600 | 26850 | 26800 | 26900 | 26750 | 1929 |
| 625 | 20230906 | 095300 | 4629341750 | 26750 | 26750 | 27000 | 26750 | 13862 |
| 626 | 20230906 | 095200 | 4256824500 | 26750 | 26650 | 26750 | 26650 | 1059 |
| 627 | 20230906 | 095100 | 4228518800 | 26600 | 26750 | 26800 | 26600 | 1111 |
| 628 | 20230906 | 095000 | 4198835950 | 26800 | 26750 | 26800 | 26700 | 3198 |
| 629 | 20230906 | 094900 | 4113221000 | 26750 | 26500 | 26750 | 26500 | 3374 |
| 630 | 20230906 | 094800 | 4023286100 | 26500 | 26600 | 26650 | 26500 | 1077 |
| 631 | 20230906 | 094700 | 3994648150 | 26600 | 26600 | 26650 | 26600 | 810 |
| 632 | 20230906 | 094600 | 3973102050 | 26650 | 26750 | 26750 | 26650 | 1024 |
| 633 | 20230906 | 094500 | 3945774500 | 26750 | 26650 | 26800 | 26650 | 4583 |
| 634 | 20230906 | 094400 | 3823118500 | 26650 | 26600 | 26650 | 26600 | 540 |
| 635 | 20230906 | 094300 | 3808730050 | 26650 | 26450 | 26650 | 26450 | 1438 |
| 636 | 20230906 | 094200 | 3770525850 | 26500 | 26500 | 26500 | 26450 | 3519 |
| 637 | 20230906 | 094100 | 3677423600 | 26450 | 26600 | 26600 | 26400 | 1513 |
| 638 | 20230906 | 094000 | 3637341600 | 26600 | 26650 | 26700 | 26550 | 1484 |
| 639 | 20230906 | 093900 | 3597902050 | 26650 | 26800 | 26850 | 26650 | 2555 |
| 640 | 20230906 | 093800 | 3529510900 | 26800 | 26750 | 26800 | 26750 | 3441 |
| 641 | 20230906 | 093700 | 3437397300 | 26750 | 26750 | 26750 | 26700 | 1084 |
| 642 | 20230906 | 093600 | 3408443500 | 26750 | 26600 | 26800 | 26600 | 2408 |
| 643 | 20230906 | 093500 | 3344049800 | 26650 | 26500 | 26650 | 26500 | 1808 |
| 644 | 20230906 | 093400 | 3296080050 | 26500 | 26400 | 26500 | 26300 | 2131 |
| 645 | 20230906 | 093300 | 3239821600 | 26400 | 26400 | 26400 | 26350 | 1101 |
| 646 | 20230906 | 093200 | 3210758900 | 26350 | 26600 | 26600 | 26350 | 1861 |
| 647 | 20230906 | 093100 | 3161495200 | 26600 | 26750 | 26850 | 26550 | 2750 |
| 648 | 20230906 | 093000 | 3088138350 | 26750 | 26800 | 26900 | 26750 | 5253 |
| 649 | 20230906 | 092900 | 2947221500 | 26800 | 26500 | 26850 | 26400 | 9260 |
| 650 | 20230906 | 092800 | 2700494850 | 26500 | 26600 | 26650 | 26450 | 1775 |
| 651 | 20230906 | 092700 | 2653395400 | 26600 | 26700 | 26700 | 26500 | 3534 |
| 652 | 20230906 | 092600 | 2559229500 | 26700 | 26400 | 26700 | 26400 | 6034 |
| 653 | 20230906 | 092500 | 2398966200 | 26400 | 26550 | 26550 | 26400 | 4246 |
| 654 | 20230906 | 092400 | 2286505400 | 26550 | 26400 | 26600 | 26400 | 6366 |
| 655 | 20230906 | 092300 | 2117716000 | 26400 | 26250 | 26400 | 26250 | 1984 |
| 656 | 20230906 | 092200 | 2065503250 | 26250 | 26350 | 26500 | 26200 | 5208 |
| 657 | 20230906 | 092100 | 1928132050 | 26300 | 26250 | 26400 | 26200 | 4572 |
| 658 | 20230906 | 092000 | 1807956800 | 26200 | 26050 | 26200 | 26050 | 2043 |
| 659 | 20230906 | 091900 | 1754520350 | 26150 | 26150 | 26200 | 25950 | 2257 |
| 660 | 20230906 | 091800 | 1695611800 | 26200 | 25950 | 26200 | 25950 | 5964 |
| 661 | 20230906 | 091700 | 1539985050 | 25950 | 25850 | 25950 | 25850 | 2036 |
| 662 | 20230906 | 091600 | 1487255900 | 25850 | 26000 | 26000 | 25850 | 1436 |
| 663 | 20230906 | 091500 | 1450032400 | 26000 | 26000 | 26050 | 25950 | 429 |
| 664 | 20230906 | 091400 | 1438874900 | 26000 | 26000 | 26050 | 25950 | 1351 |
| 665 | 20230906 | 091300 | 1403767950 | 26050 | 26000 | 26150 | 25950 | 2118 |
| 666 | 20230906 | 091200 | 1348623150 | 26000 | 26150 | 26200 | 25850 | 5436 |
| 667 | 20230906 | 091100 | 1206818500 | 26150 | 26150 | 26200 | 26100 | 4308 |
| 668 | 20230906 | 091000 | 1094186750 | 26150 | 25850 | 26150 | 25850 | 5790 |
| 669 | 20230906 | 090900 | 943676150 | 25900 | 25950 | 26000 | 25850 | 1409 |
| 670 | 20230906 | 090800 | 907156900 | 26000 | 25600 | 26050 | 25600 | 12018 |
| 671 | 20230906 | 090700 | 595727800 | 25550 | 25700 | 25700 | 25550 | 935 |
| 672 | 20230906 | 090600 | 571783350 | 25700 | 25800 | 25850 | 25650 | 2266 |
| 673 | 20230906 | 090500 | 513440550 | 25850 | 25850 | 25900 | 25800 | 1974 |
| 674 | 20230906 | 090400 | 462447500 | 25850 | 25900 | 25900 | 25800 | 3026 |
| 675 | 20230906 | 090300 | 384229800 | 25950 | 25900 | 25950 | 25800 | 2625 |
| 676 | 20230906 | 090200 | 316287150 | 25850 | 25600 | 25900 | 25600 | 4744 |
| 677 | 20230906 | 090100 | 194290250 | 25600 | 25100 | 25800 | 25100 | 6352 |
| 678 | 20230906 | 090000 | 32706950 | 25150 | 25200 | 25250 | 25050 | 1251 |