35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 200200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 3 | 20230915 | 200100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230915 | 200000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230915 | 195900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230915 | 195800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230915 | 195700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230915 | 195600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230915 | 195500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230915 | 195400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230915 | 195300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230915 | 195200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230915 | 195100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230915 | 195000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230915 | 194900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230915 | 194800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230915 | 194700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230915 | 194600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230915 | 194500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230915 | 194400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230915 | 194300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230915 | 194200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230915 | 194100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230915 | 194000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230915 | 193900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230915 | 193800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230915 | 193700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230915 | 193600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230915 | 193500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230915 | 193400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230915 | 193300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230915 | 193200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 33 | 20230915 | 193100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230915 | 193000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230915 | 192900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230915 | 192800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230915 | 192700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230915 | 192600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230915 | 192500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230915 | 192400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230915 | 192300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230915 | 192200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230915 | 192100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230915 | 192000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230915 | 191900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230915 | 191800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230915 | 191700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230915 | 191600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230915 | 191500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230915 | 191400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230915 | 191300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230915 | 191200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230915 | 191100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230915 | 191000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230915 | 190900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230915 | 190800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230915 | 190700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230915 | 190600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230915 | 190500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230915 | 190400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230915 | 190300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230915 | 190200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 63 | 20230915 | 190100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230915 | 190000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230915 | 185900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230915 | 185800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230915 | 185700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230915 | 185600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230915 | 185500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230915 | 185400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230915 | 185300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230915 | 185200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230915 | 185100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230915 | 185000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230915 | 184900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230915 | 184800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230915 | 184700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230915 | 184600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230915 | 184500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230915 | 184400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230915 | 184300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230915 | 184200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230915 | 184100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230915 | 184000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230915 | 183900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230915 | 183800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230915 | 183700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230915 | 183600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230915 | 183500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230915 | 183400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230915 | 183300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230915 | 183200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 93 | 20230915 | 183100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230915 | 183000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230915 | 182900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230915 | 182800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230915 | 182700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230915 | 182600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230915 | 182500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230915 | 182400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230915 | 182300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230915 | 182200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230915 | 182100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230915 | 182000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230915 | 181900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230915 | 181800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230915 | 181700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230915 | 181600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230915 | 181500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230915 | 181400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230915 | 181300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230915 | 181200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230915 | 181100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230915 | 181000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230915 | 180900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230915 | 180800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230915 | 180700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230915 | 180600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230915 | 180500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230915 | 180400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230915 | 180300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230915 | 180200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 123 | 20230915 | 180100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230915 | 180000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230915 | 175900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230915 | 175800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230915 | 175700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230915 | 175600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230915 | 175500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230915 | 175400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230915 | 175300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230915 | 175200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230915 | 175100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230915 | 175000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230915 | 174900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230915 | 174800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230915 | 174700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230915 | 174600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230915 | 174500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230915 | 174400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230915 | 174300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230915 | 174200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230915 | 174100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230915 | 174000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230915 | 173900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230915 | 173800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230915 | 173700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230915 | 173600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230915 | 173500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230915 | 173400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230915 | 173300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230915 | 173200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 153 | 20230915 | 173100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230915 | 173000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230915 | 172900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230915 | 172800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230915 | 172700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230915 | 172600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230915 | 172500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230915 | 172400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230915 | 172300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230915 | 172200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230915 | 172100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230915 | 172000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230915 | 171900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230915 | 171800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230915 | 171700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230915 | 171600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230915 | 171500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230915 | 171400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230915 | 171300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230915 | 171200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230915 | 171100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230915 | 171000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230915 | 170900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230915 | 170800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230915 | 170700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230915 | 170600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230915 | 170500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230915 | 170400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230915 | 170300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230915 | 170200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 183 | 20230915 | 170100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230915 | 170000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230915 | 165900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230915 | 165800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230915 | 165700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230915 | 165600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230915 | 165500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230915 | 165400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230915 | 165300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230915 | 165200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230915 | 165100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230915 | 165000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230915 | 164900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230915 | 164800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230915 | 164700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230915 | 164600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230915 | 164500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230915 | 164400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230915 | 164300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230915 | 164200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230915 | 164100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230915 | 164000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230915 | 163900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230915 | 163800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230915 | 163700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230915 | 163600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230915 | 163500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230915 | 163400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230915 | 163300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230915 | 163200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 213 | 20230915 | 163100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230915 | 163000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230915 | 162900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230915 | 162800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230915 | 162700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230915 | 162600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230915 | 162500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230915 | 162400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20230915 | 162300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20230915 | 162200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20230915 | 162100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20230915 | 162000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20230915 | 161900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20230915 | 161800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20230915 | 161700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20230915 | 161600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20230915 | 161500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20230915 | 161400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20230915 | 161300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20230915 | 161200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20230915 | 161100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20230915 | 161000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20230915 | 160900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20230915 | 160800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20230915 | 160700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20230915 | 160600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20230915 | 160500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20230915 | 160400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20230915 | 160300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20230915 | 160200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 243 | 20230915 | 160100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20230915 | 160000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20230915 | 155900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20230915 | 155800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20230915 | 155700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20230915 | 155600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20230915 | 155500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20230915 | 155400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20230915 | 155300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20230915 | 155200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20230915 | 155100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20230915 | 155000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20230915 | 154900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20230915 | 154800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20230915 | 154700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20230915 | 154600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20230915 | 154500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20230915 | 154400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20230915 | 154300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20230915 | 154200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20230915 | 154100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20230915 | 154000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20230915 | 153900 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20230915 | 153800 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20230915 | 153700 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20230915 | 153600 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20230915 | 153500 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20230915 | 153400 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20230915 | 153300 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20230915 | 153200 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 273 | 20230915 | 153100 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20230915 | 153000 | 4560467400 | 24750 | 24750 | 24750 | 24750 | 6421 |
| 275 | 20230915 | 152900 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20230915 | 152800 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20230915 | 152700 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20230915 | 152600 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20230915 | 152500 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20230915 | 152400 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20230915 | 152300 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20230915 | 152200 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20230915 | 152100 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20230915 | 152000 | 4401547650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20230915 | 151900 | 4401547650 | 24750 | 24700 | 24750 | 24700 | 1381 |
| 286 | 20230915 | 151800 | 4367416850 | 24750 | 24700 | 24750 | 24650 | 2972 |
| 287 | 20230915 | 151700 | 4293983350 | 24650 | 24700 | 24700 | 24650 | 757 |
| 288 | 20230915 | 151600 | 4275320800 | 24700 | 24600 | 24700 | 24550 | 1408 |
| 289 | 20230915 | 151500 | 4240626150 | 24600 | 24600 | 24600 | 24600 | 290 |
| 290 | 20230915 | 151400 | 4233492150 | 24650 | 24600 | 24650 | 24600 | 351 |
| 291 | 20230915 | 151300 | 4224857050 | 24600 | 24650 | 24650 | 24600 | 420 |
| 292 | 20230915 | 151200 | 4214513250 | 24650 | 24650 | 24650 | 24650 | 115 |
| 293 | 20230915 | 151100 | 4211678500 | 24700 | 24600 | 24700 | 24600 | 327 |
| 294 | 20230915 | 151000 | 4203622100 | 24600 | 24600 | 24650 | 24600 | 875 |
| 295 | 20230915 | 150900 | 4182069700 | 24650 | 24650 | 24650 | 24600 | 360 |
| 296 | 20230915 | 150800 | 4173196200 | 24650 | 24600 | 24650 | 24600 | 314 |
| 297 | 20230915 | 150700 | 4165458100 | 24650 | 24650 | 24650 | 24650 | 331 |
| 298 | 20230915 | 150600 | 4157298950 | 24650 | 24650 | 24650 | 24650 | 620 |
| 299 | 20230915 | 150500 | 4142015950 | 24650 | 24600 | 24650 | 24600 | 161 |
| 300 | 20230915 | 150400 | 4138048750 | 24600 | 24650 | 24650 | 24600 | 800 |
| 301 | 20230915 | 150300 | 4118353750 | 24600 | 24650 | 24650 | 24600 | 282 |
| 302 | 20230915 | 150200 | 4111402800 | 24650 | 24700 | 24700 | 24600 | 89 |
| 303 | 20230915 | 150100 | 4109206900 | 24600 | 24650 | 24700 | 24600 | 3302 |
| 304 | 20230915 | 150000 | 4027898800 | 24650 | 24750 | 24800 | 24650 | 1582 |
| 305 | 20230915 | 145900 | 3988772050 | 24750 | 24700 | 24750 | 24700 | 620 |
| 306 | 20230915 | 145800 | 3973430300 | 24700 | 24650 | 24700 | 24650 | 1336 |
| 307 | 20230915 | 145700 | 3940431700 | 24650 | 24650 | 24650 | 24600 | 439 |
| 308 | 20230915 | 145600 | 3929610600 | 24650 | 24700 | 24700 | 24600 | 40 |
| 309 | 20230915 | 145500 | 3928625050 | 24650 | 24600 | 24650 | 24550 | 1033 |
| 310 | 20230915 | 145400 | 3903183600 | 24600 | 24550 | 24600 | 24550 | 782 |
| 311 | 20230915 | 145300 | 3883965500 | 24600 | 24550 | 24600 | 24550 | 840 |
| 312 | 20230915 | 145200 | 3863331000 | 24600 | 24600 | 24600 | 24600 | 10 |
| 313 | 20230915 | 145100 | 3863085000 | 24600 | 24550 | 24600 | 24550 | 289 |
| 314 | 20230915 | 145000 | 3855985050 | 24600 | 24550 | 24600 | 24550 | 603 |
| 315 | 20230915 | 144900 | 3841151400 | 24550 | 24550 | 24600 | 24550 | 146 |
| 316 | 20230915 | 144800 | 3837567050 | 24550 | 24600 | 24600 | 24550 | 27 |
| 317 | 20230915 | 144700 | 3836903350 | 24600 | 24600 | 24600 | 24600 | 162 |
| 318 | 20230915 | 144600 | 3832918150 | 24550 | 24550 | 24550 | 24500 | 453 |
| 319 | 20230915 | 144500 | 3821800250 | 24550 | 24550 | 24550 | 24550 | 14 |
| 320 | 20230915 | 144400 | 3821456550 | 24550 | 24500 | 24550 | 24500 | 95 |
| 321 | 20230915 | 144300 | 3819124550 | 24500 | 24500 | 24500 | 24500 | 40 |
| 322 | 20230915 | 144200 | 3818144550 | 24600 | 24550 | 24600 | 24500 | 2250 |
| 323 | 20230915 | 144100 | 3762894400 | 24500 | 24450 | 24550 | 24450 | 783 |
| 324 | 20230915 | 144000 | 3743705950 | 24500 | 24500 | 24500 | 24500 | 3 |
| 325 | 20230915 | 143900 | 3743632450 | 24500 | 24500 | 24500 | 24500 | 82 |
| 326 | 20230915 | 143800 | 3741623450 | 24500 | 24500 | 24500 | 24500 | 429 |
| 327 | 20230915 | 143700 | 3731112950 | 24500 | 24500 | 24500 | 24500 | 203 |
| 328 | 20230915 | 143600 | 3726139450 | 24500 | 24500 | 24500 | 24500 | 39 |
| 329 | 20230915 | 143500 | 3725183950 | 24550 | 24550 | 24600 | 24550 | 1178 |
| 330 | 20230915 | 143400 | 3696244550 | 24550 | 24450 | 24550 | 24450 | 1050 |
| 331 | 20230915 | 143300 | 3670539000 | 24450 | 24450 | 24450 | 24450 | 111 |
| 332 | 20230915 | 143200 | 3667825050 | 24450 | 24450 | 24500 | 24450 | 96 |
| 333 | 20230915 | 143100 | 3665473350 | 24450 | 24500 | 24500 | 24450 | 179 |
| 334 | 20230915 | 143000 | 3661088700 | 24550 | 24500 | 24550 | 24450 | 936 |
| 335 | 20230915 | 142900 | 3638197800 | 24500 | 24500 | 24550 | 24500 | 1109 |
| 336 | 20230915 | 142800 | 3611027250 | 24450 | 24450 | 24450 | 24400 | 449 |
| 337 | 20230915 | 142700 | 3600049900 | 24500 | 24350 | 24500 | 24350 | 2842 |
| 338 | 20230915 | 142600 | 3530541800 | 24350 | 24400 | 24400 | 24350 | 47 |
| 339 | 20230915 | 142500 | 3529395750 | 24400 | 24400 | 24400 | 24400 | 40 |
| 340 | 20230915 | 142400 | 3528419750 | 24400 | 24300 | 24400 | 24300 | 2401 |
| 341 | 20230915 | 142300 | 3469891250 | 24300 | 24300 | 24300 | 24300 | 85 |
| 342 | 20230915 | 142200 | 3467825750 | 24300 | 24300 | 24300 | 24300 | 125 |
| 343 | 20230915 | 142100 | 3464788250 | 24300 | 24250 | 24350 | 24250 | 199 |
| 344 | 20230915 | 142000 | 3459951350 | 24200 | 24250 | 24250 | 24200 | 1217 |
| 345 | 20230915 | 141900 | 3430448000 | 24300 | 24300 | 24300 | 24300 | 141 |
| 346 | 20230915 | 141800 | 3427021700 | 24300 | 24250 | 24300 | 24250 | 895 |
| 347 | 20230915 | 141700 | 3405275000 | 24300 | 24300 | 24300 | 24250 | 391 |
| 348 | 20230915 | 141600 | 3395792100 | 24300 | 24300 | 24300 | 24300 | 16 |
| 349 | 20230915 | 141500 | 3395403300 | 24250 | 24250 | 24300 | 24250 | 210 |
| 350 | 20230915 | 141400 | 3390303600 | 24250 | 24250 | 24250 | 24250 | 51 |
| 351 | 20230915 | 141300 | 3389066850 | 24250 | 24250 | 24250 | 24250 | 5 |
| 352 | 20230915 | 141200 | 3388945600 | 24300 | 24300 | 24300 | 24300 | 72 |
| 353 | 20230915 | 141100 | 3387196000 | 24250 | 24250 | 24300 | 24250 | 326 |
| 354 | 20230915 | 141000 | 3379285200 | 24250 | 24250 | 24300 | 24250 | 182 |
| 355 | 20230915 | 140900 | 3374870950 | 24250 | 24200 | 24250 | 24200 | 565 |
| 356 | 20230915 | 140800 | 3361172350 | 24200 | 24250 | 24250 | 24200 | 8 |
| 357 | 20230915 | 140700 | 3360978700 | 24250 | 24250 | 24250 | 24200 | 107 |
| 358 | 20230915 | 140600 | 3358385900 | 24250 | 24250 | 24250 | 24250 | 11 |
| 359 | 20230915 | 140500 | 3358119150 | 24200 | 24250 | 24250 | 24200 | 42 |
| 360 | 20230915 | 140400 | 3357102600 | 24300 | 24300 | 24300 | 24200 | 50 |
| 361 | 20230915 | 140300 | 3355890350 | 24250 | 24250 | 24250 | 24250 | 21 |
| 362 | 20230915 | 140200 | 3355381100 | 24250 | 24250 | 24300 | 24250 | 207 |
| 363 | 20230915 | 140100 | 3350356300 | 24250 | 24250 | 24250 | 24200 | 38 |
| 364 | 20230915 | 140000 | 3349435550 | 24250 | 24250 | 24300 | 24250 | 228 |
| 365 | 20230915 | 135900 | 3343906250 | 24250 | 24250 | 24250 | 24250 | 23 |
| 366 | 20230915 | 135800 | 3343348500 | 24250 | 24300 | 24300 | 24250 | 214 |
| 367 | 20230915 | 135700 | 3338158850 | 24250 | 24250 | 24250 | 24250 | 77 |
| 368 | 20230915 | 135600 | 3336291600 | 24250 | 24250 | 24250 | 24250 | 221 |
| 369 | 20230915 | 135500 | 3330932350 | 24250 | 24250 | 24250 | 24250 | 174 |
| 370 | 20230915 | 135400 | 3326712850 | 24250 | 24250 | 24250 | 24250 | 197 |
| 371 | 20230915 | 135300 | 3321935600 | 24250 | 24250 | 24300 | 24250 | 68 |
| 372 | 20230915 | 135200 | 3320286450 | 24250 | 24250 | 24250 | 24250 | 1 |
| 373 | 20230915 | 135100 | 3320262200 | 24250 | 24250 | 24300 | 24250 | 200 |
| 374 | 20230915 | 135000 | 3315406950 | 24250 | 24200 | 24250 | 24200 | 21 |
| 375 | 20230915 | 134900 | 3314898700 | 24200 | 24250 | 24300 | 24200 | 1181 |
| 376 | 20230915 | 134800 | 3286300300 | 24250 | 24300 | 24300 | 24250 | 641 |
| 377 | 20230915 | 134700 | 3270753450 | 24300 | 24250 | 24300 | 24250 | 25 |
| 378 | 20230915 | 134600 | 3270147100 | 24250 | 24250 | 24250 | 24250 | 61 |
| 379 | 20230915 | 134500 | 3268667850 | 24250 | 24300 | 24300 | 24250 | 438 |
| 380 | 20230915 | 134400 | 3258043950 | 24300 | 24300 | 24300 | 24300 | 8 |
| 381 | 20230915 | 134300 | 3257849550 | 24300 | 24300 | 24300 | 24300 | 107 |
| 382 | 20230915 | 134200 | 3255249450 | 24300 | 24300 | 24300 | 24300 | 83 |
| 383 | 20230915 | 134100 | 3253232550 | 24250 | 24250 | 24300 | 24250 | 799 |
| 384 | 20230915 | 134000 | 3233851550 | 24300 | 24250 | 24300 | 24250 | 30 |
| 385 | 20230915 | 133900 | 3233123950 | 24300 | 24300 | 24300 | 24250 | 380 |
| 386 | 20230915 | 133800 | 3223902750 | 24300 | 24300 | 24300 | 24300 | 219 |
| 387 | 20230915 | 133700 | 3218581050 | 24250 | 24250 | 24300 | 24250 | 364 |
| 388 | 20230915 | 133600 | 3209752550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 389 | 20230915 | 133500 | 3209752550 | 24300 | 24300 | 24300 | 24250 | 242 |
| 390 | 20230915 | 133400 | 3203878000 | 24250 | 24300 | 24300 | 24250 | 61 |
| 391 | 20230915 | 133300 | 3202398600 | 24300 | 24300 | 24300 | 24250 | 511 |
| 392 | 20230915 | 133200 | 3189981650 | 24300 | 24350 | 24350 | 24300 | 69 |
| 393 | 20230915 | 133100 | 3188302300 | 24250 | 24250 | 24250 | 24250 | 130 |
| 394 | 20230915 | 133000 | 3185149800 | 24300 | 24300 | 24300 | 24300 | 2056 |
| 395 | 20230915 | 132900 | 3135189000 | 24300 | 24300 | 24300 | 24300 | 86 |
| 396 | 20230915 | 132800 | 3133099200 | 24350 | 24350 | 24350 | 24350 | 74 |
| 397 | 20230915 | 132700 | 3131297300 | 24350 | 24350 | 24350 | 24300 | 69 |
| 398 | 20230915 | 132600 | 3129617650 | 24350 | 24300 | 24350 | 24300 | 125 |
| 399 | 20230915 | 132500 | 3126574500 | 24350 | 24350 | 24350 | 24350 | 521 |
| 400 | 20230915 | 132400 | 3113888150 | 24300 | 24300 | 24350 | 24300 | 187 |
| 401 | 20230915 | 132300 | 3109337950 | 24300 | 24350 | 24350 | 24300 | 40 |
| 402 | 20230915 | 132200 | 3108364750 | 24300 | 24400 | 24400 | 24300 | 201 |
| 403 | 20230915 | 132100 | 3103475100 | 24400 | 24300 | 24400 | 24300 | 7 |
| 404 | 20230915 | 132000 | 3103304500 | 24350 | 24350 | 24350 | 24350 | 480 |
| 405 | 20230915 | 131900 | 3091616500 | 24350 | 24350 | 24350 | 24350 | 11 |
| 406 | 20230915 | 131800 | 3091348650 | 24400 | 24400 | 24400 | 24400 | 1 |
| 407 | 20230915 | 131700 | 3091324250 | 24350 | 24350 | 24350 | 24350 | 68 |
| 408 | 20230915 | 131600 | 3089668450 | 24400 | 24450 | 24450 | 24300 | 4107 |
| 409 | 20230915 | 131500 | 2989536900 | 24450 | 24450 | 24450 | 24450 | 54 |
| 410 | 20230915 | 131400 | 2988216600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 411 | 20230915 | 131300 | 2988216600 | 24450 | 24450 | 24450 | 24450 | 5 |
| 412 | 20230915 | 131200 | 2988094350 | 24450 | 24500 | 24500 | 24450 | 3 |
| 413 | 20230915 | 131100 | 2988020950 | 24450 | 24500 | 24500 | 24450 | 10 |
| 414 | 20230915 | 131000 | 2987776250 | 24500 | 24500 | 24500 | 24500 | 65 |
| 415 | 20230915 | 130900 | 2986183750 | 24500 | 24450 | 24500 | 24450 | 13 |
| 416 | 20230915 | 130800 | 2985865550 | 24500 | 24450 | 24500 | 24450 | 16 |
| 417 | 20230915 | 130700 | 2985474100 | 24450 | 24450 | 24450 | 24450 | 4 |
| 418 | 20230915 | 130600 | 2985376300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 419 | 20230915 | 130500 | 2985376300 | 24500 | 24500 | 24500 | 24500 | 652 |
| 420 | 20230915 | 130400 | 2969402300 | 24500 | 24450 | 24500 | 24450 | 167 |
| 421 | 20230915 | 130300 | 2965318600 | 24450 | 24400 | 24500 | 24400 | 503 |
| 422 | 20230915 | 130200 | 2953020700 | 24400 | 24400 | 24450 | 24400 | 34 |
| 423 | 20230915 | 130100 | 2952190900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 424 | 20230915 | 130000 | 2952190900 | 24450 | 24400 | 24450 | 24400 | 80 |
| 425 | 20230915 | 125900 | 2950236800 | 24400 | 24450 | 24450 | 24400 | 251 |
| 426 | 20230915 | 125800 | 2944109950 | 24450 | 24500 | 24500 | 24450 | 35 |
| 427 | 20230915 | 125700 | 2943253950 | 24450 | 24450 | 24450 | 24450 | 9 |
| 428 | 20230915 | 125600 | 2943033900 | 24450 | 24450 | 24450 | 24450 | 1 |
| 429 | 20230915 | 125500 | 2943009450 | 24450 | 24450 | 24450 | 24450 | 30 |
| 430 | 20230915 | 125400 | 2942275950 | 24450 | 24450 | 24450 | 24450 | 571 |
| 431 | 20230915 | 125300 | 2928315000 | 24450 | 24500 | 24500 | 24450 | 178 |
| 432 | 20230915 | 125200 | 2923962650 | 24450 | 24500 | 24500 | 24450 | 1030 |
| 433 | 20230915 | 125100 | 2898768950 | 24500 | 24450 | 24500 | 24450 | 404 |
| 434 | 20230915 | 125000 | 2888890950 | 24450 | 24450 | 24450 | 24450 | 242 |
| 435 | 20230915 | 124900 | 2882974050 | 24450 | 24450 | 24450 | 24450 | 26 |
| 436 | 20230915 | 124800 | 2882338350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 437 | 20230915 | 124700 | 2882338350 | 24450 | 24450 | 24450 | 24450 | 30 |
| 438 | 20230915 | 124600 | 2881604850 | 24450 | 24450 | 24450 | 24450 | 42 |
| 439 | 20230915 | 124500 | 2880577950 | 24500 | 24500 | 24500 | 24500 | 58 |
| 440 | 20230915 | 124400 | 2879156950 | 24450 | 24450 | 24450 | 24450 | 9 |
| 441 | 20230915 | 124300 | 2878936900 | 24450 | 24450 | 24450 | 24450 | 18 |
| 442 | 20230915 | 124200 | 2878496800 | 24500 | 24500 | 24500 | 24500 | 50 |
| 443 | 20230915 | 124100 | 2877271800 | 24500 | 24450 | 24500 | 24450 | 250 |
| 444 | 20230915 | 124000 | 2871153850 | 24450 | 24450 | 24450 | 24450 | 622 |
| 445 | 20230915 | 123900 | 2855945950 | 24400 | 24400 | 24450 | 24400 | 20 |
| 446 | 20230915 | 123800 | 2855457850 | 24400 | 24450 | 24450 | 24400 | 100 |
| 447 | 20230915 | 123700 | 2853015350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 448 | 20230915 | 123600 | 2853015350 | 24450 | 24450 | 24450 | 24400 | 48 |
| 449 | 20230915 | 123500 | 2851842700 | 24450 | 24450 | 24450 | 24450 | 100 |
| 450 | 20230915 | 123400 | 2849397700 | 24450 | 24450 | 24450 | 24450 | 108 |
| 451 | 20230915 | 123300 | 2846757100 | 24450 | 24400 | 24450 | 24400 | 912 |
| 452 | 20230915 | 123200 | 2824460150 | 24400 | 24400 | 24450 | 24400 | 58 |
| 453 | 20230915 | 123100 | 2823044900 | 24400 | 24450 | 24450 | 24400 | 14 |
| 454 | 20230915 | 123000 | 2822703100 | 24400 | 24400 | 24400 | 24400 | 197 |
| 455 | 20230915 | 122900 | 2817896300 | 24450 | 24450 | 24450 | 24450 | 114 |
| 456 | 20230915 | 122800 | 2815109000 | 24400 | 24400 | 24400 | 24400 | 92 |
| 457 | 20230915 | 122700 | 2812864200 | 24400 | 24400 | 24400 | 24400 | 477 |
| 458 | 20230915 | 122600 | 2801225400 | 24400 | 24400 | 24400 | 24400 | 101 |
| 459 | 20230915 | 122500 | 2798761000 | 24400 | 24450 | 24450 | 24400 | 163 |
| 460 | 20230915 | 122400 | 2794783300 | 24400 | 24400 | 24400 | 24400 | 106 |
| 461 | 20230915 | 122300 | 2792196900 | 24400 | 24400 | 24400 | 24400 | 39 |
| 462 | 20230915 | 122200 | 2791245300 | 24400 | 24400 | 24400 | 24400 | 54 |
| 463 | 20230915 | 122100 | 2789927700 | 24450 | 24450 | 24450 | 24450 | 4 |
| 464 | 20230915 | 122000 | 2789829900 | 24400 | 24400 | 24400 | 24400 | 19 |
| 465 | 20230915 | 121900 | 2789366300 | 24400 | 24400 | 24400 | 24400 | 148 |
| 466 | 20230915 | 121800 | 2785755100 | 24350 | 24450 | 24450 | 24350 | 51 |
| 467 | 20230915 | 121700 | 2784512750 | 24400 | 24400 | 24400 | 24400 | 649 |
| 468 | 20230915 | 121600 | 2768677150 | 24350 | 24350 | 24350 | 24350 | 254 |
| 469 | 20230915 | 121500 | 2762492250 | 24350 | 24350 | 24400 | 24350 | 566 |
| 470 | 20230915 | 121400 | 2748700950 | 24350 | 24400 | 24400 | 24350 | 1028 |
| 471 | 20230915 | 121300 | 2723618750 | 24400 | 24400 | 24400 | 24400 | 10 |
| 472 | 20230915 | 121200 | 2723374750 | 24400 | 24400 | 24450 | 24400 | 94 |
| 473 | 20230915 | 121100 | 2721079150 | 24450 | 24400 | 24450 | 24350 | 24 |
| 474 | 20230915 | 121000 | 2720493450 | 24400 | 24400 | 24400 | 24400 | 301 |
| 475 | 20230915 | 120900 | 2713149050 | 24400 | 24400 | 24400 | 24350 | 97 |
| 476 | 20230915 | 120800 | 2710782750 | 24400 | 24400 | 24400 | 24350 | 117 |
| 477 | 20230915 | 120700 | 2707928750 | 24400 | 24400 | 24400 | 24400 | 249 |
| 478 | 20230915 | 120600 | 2701853150 | 24450 | 24450 | 24450 | 24450 | 101 |
| 479 | 20230915 | 120500 | 2699383700 | 24450 | 24400 | 24450 | 24400 | 101 |
| 480 | 20230915 | 120400 | 2696919250 | 24400 | 24400 | 24400 | 24400 | 77 |
| 481 | 20230915 | 120300 | 2695040450 | 24400 | 24400 | 24400 | 24400 | 185 |
| 482 | 20230915 | 120200 | 2690526450 | 24400 | 24450 | 24450 | 24400 | 14 |
| 483 | 20230915 | 120100 | 2690184650 | 24350 | 24350 | 24350 | 24350 | 464 |
| 484 | 20230915 | 120000 | 2678886250 | 24400 | 24400 | 24400 | 24350 | 256 |
| 485 | 20230915 | 115900 | 2672645600 | 24400 | 24400 | 24450 | 24350 | 62 |
| 486 | 20230915 | 115800 | 2671134150 | 24350 | 24400 | 24450 | 24300 | 2756 |
| 487 | 20230915 | 115700 | 2604008200 | 24400 | 24400 | 24400 | 24400 | 25 |
| 488 | 20230915 | 115600 | 2603398200 | 24400 | 24400 | 24400 | 24400 | 553 |
| 489 | 20230915 | 115500 | 2589905000 | 24400 | 24400 | 24400 | 24400 | 2 |
| 490 | 20230915 | 115400 | 2589856200 | 24400 | 24400 | 24400 | 24400 | 31 |
| 491 | 20230915 | 115300 | 2589099800 | 24400 | 24400 | 24400 | 24400 | 7 |
| 492 | 20230915 | 115200 | 2588929000 | 24450 | 24450 | 24450 | 24450 | 1 |
| 493 | 20230915 | 115100 | 2588904550 | 24450 | 24400 | 24450 | 24400 | 86 |
| 494 | 20230915 | 115000 | 2586803450 | 24400 | 24450 | 24450 | 24400 | 4 |
| 495 | 20230915 | 114900 | 2586705700 | 24450 | 24400 | 24450 | 24350 | 589 |
| 496 | 20230915 | 114800 | 2572334100 | 24400 | 24400 | 24400 | 24400 | 9 |
| 497 | 20230915 | 114700 | 2572114500 | 24400 | 24450 | 24450 | 24400 | 136 |
| 498 | 20230915 | 114600 | 2568795850 | 24400 | 24400 | 24400 | 24400 | 38 |
| 499 | 20230915 | 114500 | 2567868650 | 24400 | 24400 | 24450 | 24400 | 103 |
| 500 | 20230915 | 114400 | 2565355200 | 24400 | 24400 | 24400 | 24350 | 201 |
| 501 | 20230915 | 114300 | 2560456500 | 24400 | 24400 | 24400 | 24400 | 40 |
| 502 | 20230915 | 114200 | 2559480500 | 24400 | 24400 | 24400 | 24400 | 470 |
| 503 | 20230915 | 114100 | 2548012500 | 24400 | 24400 | 24450 | 24400 | 345 |
| 504 | 20230915 | 114000 | 2539592300 | 24400 | 24450 | 24450 | 24400 | 36 |
| 505 | 20230915 | 113900 | 2538713350 | 24400 | 24400 | 24400 | 24400 | 377 |
| 506 | 20230915 | 113800 | 2529514550 | 24450 | 24400 | 24450 | 24400 | 63 |
| 507 | 20230915 | 113700 | 2527974350 | 24400 | 24400 | 24400 | 24400 | 100 |
| 508 | 20230915 | 113600 | 2525534350 | 24400 | 24400 | 24400 | 24400 | 174 |
| 509 | 20230915 | 113500 | 2521288750 | 24400 | 24400 | 24400 | 24400 | 35 |
| 510 | 20230915 | 113400 | 2520434750 | 24400 | 24450 | 24450 | 24400 | 188 |
| 511 | 20230915 | 113300 | 2515844550 | 24450 | 24400 | 24450 | 24400 | 114 |
| 512 | 20230915 | 113200 | 2513062850 | 24450 | 24450 | 24450 | 24450 | 695 |
| 513 | 20230915 | 113100 | 2496070100 | 24500 | 24400 | 24500 | 24400 | 2835 |
| 514 | 20230915 | 113000 | 2426894300 | 24450 | 24450 | 24450 | 24450 | 254 |
| 515 | 20230915 | 112900 | 2420684000 | 24450 | 24450 | 24450 | 24450 | 511 |
| 516 | 20230915 | 112800 | 2408190050 | 24450 | 24500 | 24500 | 24450 | 17 |
| 517 | 20230915 | 112700 | 2407774350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 518 | 20230915 | 112600 | 2407774350 | 24400 | 24500 | 24500 | 24400 | 22 |
| 519 | 20230915 | 112500 | 2407237450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 520 | 20230915 | 112400 | 2407237450 | 24500 | 24500 | 24500 | 24500 | 20 |
| 521 | 20230915 | 112300 | 2406747450 | 24500 | 24450 | 24500 | 24450 | 46 |
| 522 | 20230915 | 112200 | 2405620950 | 24500 | 24500 | 24500 | 24500 | 8 |
| 523 | 20230915 | 112100 | 2405424950 | 24500 | 24400 | 24500 | 24400 | 147 |
| 524 | 20230915 | 112000 | 2401837750 | 24400 | 24450 | 24450 | 24400 | 354 |
| 525 | 20230915 | 111900 | 2393200100 | 24400 | 24400 | 24400 | 24400 | 30 |
| 526 | 20230915 | 111800 | 2392468100 | 24400 | 24400 | 24400 | 24400 | 862 |
| 527 | 20230915 | 111700 | 2371435300 | 24450 | 24550 | 24550 | 24450 | 1031 |
| 528 | 20230915 | 111600 | 2346222450 | 24550 | 24500 | 24550 | 24500 | 180 |
| 529 | 20230915 | 111500 | 2341807450 | 24550 | 24550 | 24550 | 24500 | 17 |
| 530 | 20230915 | 111400 | 2341390200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 531 | 20230915 | 111300 | 2341390200 | 24500 | 24500 | 24500 | 24500 | 27 |
| 532 | 20230915 | 111200 | 2340728700 | 24500 | 24600 | 24600 | 24500 | 316 |
| 533 | 20230915 | 111100 | 2332983900 | 24600 | 24550 | 24600 | 24550 | 142 |
| 534 | 20230915 | 111000 | 2329497750 | 24500 | 24500 | 24500 | 24500 | 3 |
| 535 | 20230915 | 110900 | 2329424250 | 24500 | 24500 | 24500 | 24500 | 2 |
| 536 | 20230915 | 110800 | 2329375250 | 24450 | 24550 | 24550 | 24450 | 329 |
| 537 | 20230915 | 110700 | 2321327050 | 24500 | 24500 | 24500 | 24500 | 9 |
| 538 | 20230915 | 110600 | 2321106550 | 24500 | 24550 | 24550 | 24500 | 1203 |
| 539 | 20230915 | 110500 | 2291613200 | 24550 | 24550 | 24550 | 24550 | 106 |
| 540 | 20230915 | 110400 | 2289010900 | 24600 | 24550 | 24600 | 24550 | 139 |
| 541 | 20230915 | 110300 | 2285593050 | 24550 | 24550 | 24550 | 24550 | 53 |
| 542 | 20230915 | 110200 | 2284291900 | 24550 | 24550 | 24600 | 24550 | 605 |
| 543 | 20230915 | 110100 | 2269426050 | 24600 | 24600 | 24600 | 24600 | 695 |
| 544 | 20230915 | 110000 | 2252329050 | 24600 | 24550 | 24600 | 24550 | 276 |
| 545 | 20230915 | 105900 | 2245553200 | 24500 | 24500 | 24550 | 24500 | 237 |
| 546 | 20230915 | 105800 | 2239746650 | 24500 | 24500 | 24500 | 24500 | 102 |
| 547 | 20230915 | 105700 | 2237247650 | 24500 | 24500 | 24500 | 24500 | 444 |
| 548 | 20230915 | 105600 | 2226369650 | 24500 | 24500 | 24500 | 24500 | 516 |
| 549 | 20230915 | 105500 | 2213727650 | 24500 | 24550 | 24550 | 24500 | 69 |
| 550 | 20230915 | 105400 | 2212035950 | 24500 | 24500 | 24500 | 24500 | 353 |
| 551 | 20230915 | 105300 | 2203387450 | 24450 | 24500 | 24500 | 24450 | 113 |
| 552 | 20230915 | 105200 | 2200620100 | 24500 | 24550 | 24550 | 24500 | 85 |
| 553 | 20230915 | 105100 | 2198537100 | 24500 | 24550 | 24550 | 24500 | 116 |
| 554 | 20230915 | 105000 | 2195694250 | 24550 | 24650 | 24650 | 24500 | 211 |
| 555 | 20230915 | 104900 | 2190518100 | 24650 | 24500 | 24650 | 24500 | 1965 |
| 556 | 20230915 | 104800 | 2142296350 | 24500 | 24450 | 24500 | 24450 | 1654 |
| 557 | 20230915 | 104700 | 2101822450 | 24450 | 24450 | 24450 | 24450 | 208 |
| 558 | 20230915 | 104600 | 2096736850 | 24400 | 24400 | 24400 | 24400 | 3 |
| 559 | 20230915 | 104500 | 2096663650 | 24450 | 24350 | 24450 | 24350 | 54 |
| 560 | 20230915 | 104400 | 2095346750 | 24350 | 24400 | 24400 | 24350 | 171 |
| 561 | 20230915 | 104300 | 2091180600 | 24350 | 24350 | 24350 | 24350 | 172 |
| 562 | 20230915 | 104200 | 2086992400 | 24350 | 24450 | 24450 | 24350 | 35 |
| 563 | 20230915 | 104100 | 2086137850 | 24450 | 24350 | 24450 | 24350 | 271 |
| 564 | 20230915 | 104000 | 2079521900 | 24350 | 24450 | 24450 | 24350 | 1145 |
| 565 | 20230915 | 103900 | 2051617800 | 24450 | 24450 | 24450 | 24450 | 102 |
| 566 | 20230915 | 103800 | 2049123900 | 24450 | 24400 | 24450 | 24350 | 2611 |
| 567 | 20230915 | 103700 | 1985496150 | 24400 | 24400 | 24400 | 24400 | 277 |
| 568 | 20230915 | 103600 | 1978737350 | 24400 | 24400 | 24400 | 24400 | 97 |
| 569 | 20230915 | 103500 | 1976370550 | 24400 | 24450 | 24450 | 24350 | 3070 |
| 570 | 20230915 | 103400 | 1901453100 | 24450 | 24450 | 24450 | 24450 | 109 |
| 571 | 20230915 | 103300 | 1898788050 | 24500 | 24500 | 24500 | 24500 | 200 |
| 572 | 20230915 | 103200 | 1893888050 | 24550 | 24550 | 24600 | 24550 | 417 |
| 573 | 20230915 | 103100 | 1883650600 | 24550 | 24500 | 24550 | 24450 | 300 |
| 574 | 20230915 | 103000 | 1876300350 | 24500 | 24500 | 24500 | 24450 | 87 |
| 575 | 20230915 | 102900 | 1874169800 | 24450 | 24450 | 24450 | 24450 | 454 |
| 576 | 20230915 | 102800 | 1863069500 | 24450 | 24450 | 24450 | 24450 | 328 |
| 577 | 20230915 | 102700 | 1855049900 | 24450 | 24450 | 24450 | 24450 | 310 |
| 578 | 20230915 | 102600 | 1847470400 | 24450 | 24450 | 24450 | 24450 | 348 |
| 579 | 20230915 | 102500 | 1838961800 | 24450 | 24450 | 24450 | 24400 | 405 |
| 580 | 20230915 | 102400 | 1829060500 | 24450 | 24450 | 24450 | 24450 | 335 |
| 581 | 20230915 | 102300 | 1820869750 | 24500 | 24500 | 24500 | 24500 | 16 |
| 582 | 20230915 | 102200 | 1820477750 | 24500 | 24600 | 24600 | 24500 | 871 |
| 583 | 20230915 | 102100 | 1799128050 | 24600 | 24600 | 24600 | 24600 | 195 |
| 584 | 20230915 | 102000 | 1794331050 | 24650 | 24650 | 24650 | 24550 | 69 |
| 585 | 20230915 | 101900 | 1792636050 | 24600 | 24500 | 24600 | 24500 | 57 |
| 586 | 20230915 | 101800 | 1791234950 | 24500 | 24500 | 24500 | 24500 | 1396 |
| 587 | 20230915 | 101700 | 1757032950 | 24500 | 24550 | 24550 | 24500 | 113 |
| 588 | 20230915 | 101600 | 1754263800 | 24550 | 24550 | 24550 | 24550 | 549 |
| 589 | 20230915 | 101500 | 1740785850 | 24550 | 24550 | 24550 | 24550 | 146 |
| 590 | 20230915 | 101400 | 1737201550 | 24550 | 24550 | 24550 | 24550 | 253 |
| 591 | 20230915 | 101300 | 1730990400 | 24550 | 24600 | 24600 | 24550 | 178 |
| 592 | 20230915 | 101200 | 1726612050 | 24600 | 24600 | 24600 | 24600 | 185 |
| 593 | 20230915 | 101100 | 1722061050 | 24650 | 24650 | 24650 | 24650 | 5 |
| 594 | 20230915 | 101000 | 1721937800 | 24650 | 24650 | 24650 | 24650 | 11 |
| 595 | 20230915 | 100900 | 1721666650 | 24600 | 24550 | 24600 | 24550 | 610 |
| 596 | 20230915 | 100800 | 1706671950 | 24550 | 24550 | 24550 | 24550 | 482 |
| 597 | 20230915 | 100700 | 1694838850 | 24550 | 24550 | 24550 | 24550 | 19 |
| 598 | 20230915 | 100600 | 1694372400 | 24550 | 24550 | 24550 | 24550 | 302 |
| 599 | 20230915 | 100500 | 1686958300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 600 | 20230915 | 100400 | 1686958300 | 24600 | 24650 | 24650 | 24600 | 1809 |
| 601 | 20230915 | 100300 | 1642441850 | 24700 | 24700 | 24700 | 24650 | 205 |
| 602 | 20230915 | 100200 | 1637384200 | 24650 | 24650 | 24700 | 24650 | 57 |
| 603 | 20230915 | 100100 | 1635979100 | 24650 | 24650 | 24650 | 24600 | 123 |
| 604 | 20230915 | 100000 | 1632947650 | 24600 | 24650 | 24650 | 24600 | 71 |
| 605 | 20230915 | 095900 | 1631198500 | 24600 | 24650 | 24650 | 24600 | 231 |
| 606 | 20230915 | 095800 | 1625513050 | 24650 | 24650 | 24650 | 24650 | 1189 |
| 607 | 20230915 | 095700 | 1596204200 | 24650 | 24700 | 24700 | 24650 | 191 |
| 608 | 20230915 | 095600 | 1591490050 | 24700 | 24700 | 24700 | 24650 | 15 |
| 609 | 20230915 | 095500 | 1591119650 | 24700 | 24750 | 24750 | 24650 | 310 |
| 610 | 20230915 | 095400 | 1583460850 | 24750 | 24750 | 24750 | 24700 | 416 |
| 611 | 20230915 | 095300 | 1573165150 | 24700 | 24650 | 24700 | 24650 | 705 |
| 612 | 20230915 | 095200 | 1555754900 | 24650 | 24650 | 24700 | 24650 | 136 |
| 613 | 20230915 | 095100 | 1552402450 | 24600 | 24650 | 24650 | 24600 | 10 |
| 614 | 20230915 | 095000 | 1552156150 | 24600 | 24600 | 24650 | 24600 | 295 |
| 615 | 20230915 | 094900 | 1544891650 | 24650 | 24550 | 24650 | 24550 | 76 |
| 616 | 20230915 | 094800 | 1543020600 | 24550 | 24550 | 24550 | 24550 | 82 |
| 617 | 20230915 | 094700 | 1541007500 | 24550 | 24700 | 24700 | 24550 | 512 |
| 618 | 20230915 | 094600 | 1528394200 | 24600 | 24600 | 24600 | 24600 | 135 |
| 619 | 20230915 | 094500 | 1525073200 | 24600 | 24700 | 24700 | 24600 | 34 |
| 620 | 20230915 | 094400 | 1524233600 | 24550 | 24600 | 24700 | 24550 | 534 |
| 621 | 20230915 | 094300 | 1511082850 | 24600 | 24550 | 24600 | 24550 | 672 |
| 622 | 20230915 | 094200 | 1494563500 | 24600 | 24600 | 24600 | 24550 | 320 |
| 623 | 20230915 | 094100 | 1486697450 | 24600 | 24600 | 24650 | 24600 | 943 |
| 624 | 20230915 | 094000 | 1463499600 | 24600 | 24650 | 24650 | 24600 | 1131 |
| 625 | 20230915 | 093900 | 1435663250 | 24700 | 24700 | 24700 | 24700 | 120 |
| 626 | 20230915 | 093800 | 1432699250 | 24700 | 24750 | 24750 | 24650 | 230 |
| 627 | 20230915 | 093700 | 1427008550 | 24750 | 24700 | 24750 | 24700 | 423 |
| 628 | 20230915 | 093600 | 1416560250 | 24700 | 24700 | 24700 | 24600 | 305 |
| 629 | 20230915 | 093500 | 1409032050 | 24700 | 24600 | 24700 | 24550 | 590 |
| 630 | 20230915 | 093400 | 1394518050 | 24600 | 24800 | 24800 | 24600 | 2872 |
| 631 | 20230915 | 093300 | 1323384600 | 24800 | 24700 | 24800 | 24650 | 2600 |
| 632 | 20230915 | 093200 | 1259120850 | 24700 | 24650 | 24700 | 24650 | 397 |
| 633 | 20230915 | 093100 | 1249315300 | 24650 | 24650 | 24700 | 24600 | 857 |
| 634 | 20230915 | 093000 | 1228187950 | 24650 | 24500 | 24700 | 24500 | 104 |
| 635 | 20230915 | 092900 | 1225628850 | 24600 | 24650 | 24700 | 24500 | 1754 |
| 636 | 20230915 | 092800 | 1182459300 | 24600 | 24650 | 24650 | 24550 | 1359 |
| 637 | 20230915 | 092700 | 1149026800 | 24700 | 24650 | 24750 | 24650 | 472 |
| 638 | 20230915 | 092600 | 1137366700 | 24700 | 24700 | 24750 | 24600 | 1177 |
| 639 | 20230915 | 092500 | 1108373900 | 24700 | 24650 | 24700 | 24600 | 1898 |
| 640 | 20230915 | 092400 | 1061581000 | 24650 | 24600 | 24650 | 24500 | 1164 |
| 641 | 20230915 | 092300 | 1032963700 | 24500 | 24500 | 24600 | 24500 | 867 |
| 642 | 20230915 | 092200 | 1011671350 | 24450 | 24350 | 24500 | 24350 | 1740 |
| 643 | 20230915 | 092100 | 969200000 | 24350 | 24350 | 24450 | 24350 | 963 |
| 644 | 20230915 | 092000 | 945702700 | 24350 | 24400 | 24450 | 24350 | 662 |
| 645 | 20230915 | 091900 | 929550000 | 24400 | 24550 | 24550 | 24400 | 1457 |
| 646 | 20230915 | 091800 | 893862800 | 24550 | 24500 | 24550 | 24500 | 1016 |
| 647 | 20230915 | 091700 | 868967800 | 24500 | 24350 | 24500 | 24350 | 2180 |
| 648 | 20230915 | 091600 | 815749000 | 24350 | 24400 | 24400 | 24350 | 574 |
| 649 | 20230915 | 091500 | 801757100 | 24400 | 24400 | 24450 | 24400 | 895 |
| 650 | 20230915 | 091400 | 779917000 | 24400 | 24300 | 24400 | 24300 | 2079 |
| 651 | 20230915 | 091300 | 729232150 | 24350 | 24350 | 24400 | 24300 | 967 |
| 652 | 20230915 | 091200 | 705705600 | 24350 | 24450 | 24450 | 24350 | 995 |
| 653 | 20230915 | 091100 | 681424600 | 24450 | 24500 | 24500 | 24200 | 3096 |
| 654 | 20230915 | 091000 | 606038550 | 24450 | 24350 | 24450 | 24300 | 1974 |
| 655 | 20230915 | 090900 | 557940600 | 24350 | 24500 | 24500 | 24350 | 1899 |
| 656 | 20230915 | 090800 | 511599100 | 24450 | 24550 | 24550 | 24400 | 1511 |
| 657 | 20230915 | 090700 | 474586050 | 24550 | 24550 | 24600 | 24550 | 736 |
| 658 | 20230915 | 090600 | 456501350 | 24550 | 24550 | 24600 | 24500 | 1316 |
| 659 | 20230915 | 090500 | 424178650 | 24550 | 24400 | 24600 | 24400 | 1328 |
| 660 | 20230915 | 090400 | 391601600 | 24450 | 24300 | 24450 | 24250 | 1055 |
| 661 | 20230915 | 090300 | 365900700 | 24300 | 24400 | 24450 | 24300 | 2875 |
| 662 | 20230915 | 090200 | 295977700 | 24450 | 24450 | 24500 | 24400 | 1338 |
| 663 | 20230915 | 090100 | 263279650 | 24450 | 24500 | 24550 | 24450 | 1313 |
| 664 | 20230915 | 090000 | 231112000 | 24500 | 24600 | 24650 | 24450 | 8853 |