36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 201900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 3 | 20230904 | 201800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230904 | 201700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230904 | 201600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230904 | 201500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230904 | 201400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230904 | 201300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230904 | 201200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230904 | 201100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230904 | 201000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230904 | 200900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230904 | 200800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230904 | 200700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230904 | 200600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230904 | 200500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230904 | 200400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230904 | 200300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230904 | 200200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230904 | 200100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230904 | 200000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230904 | 195900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230904 | 195800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230904 | 195700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230904 | 195600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230904 | 195500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230904 | 195400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230904 | 195300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230904 | 195200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230904 | 195100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230904 | 195000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230904 | 194900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 33 | 20230904 | 194800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230904 | 194700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230904 | 194600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230904 | 194500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230904 | 194400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230904 | 194300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230904 | 194200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230904 | 194100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230904 | 194000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230904 | 193900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230904 | 193800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230904 | 193700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230904 | 193600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230904 | 193500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230904 | 193400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230904 | 193300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230904 | 193200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230904 | 193100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230904 | 193000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230904 | 192900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230904 | 192800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230904 | 192700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230904 | 192600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230904 | 192500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230904 | 192400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230904 | 192300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230904 | 192200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230904 | 192100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230904 | 192000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230904 | 191900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 63 | 20230904 | 191800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230904 | 191700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230904 | 191600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230904 | 191500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230904 | 191400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230904 | 191300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230904 | 191200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230904 | 191100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230904 | 191000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230904 | 190900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230904 | 190800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230904 | 190700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230904 | 190600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230904 | 190500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230904 | 190400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230904 | 190300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230904 | 190200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230904 | 190100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230904 | 190000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230904 | 185900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230904 | 185800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230904 | 185700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230904 | 185600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230904 | 185500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230904 | 185400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230904 | 185300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230904 | 185200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230904 | 185100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230904 | 185000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230904 | 184900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 93 | 20230904 | 184800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230904 | 184700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230904 | 184600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230904 | 184500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230904 | 184400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230904 | 184300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230904 | 184200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230904 | 184100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230904 | 184000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230904 | 183900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230904 | 183800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230904 | 183700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230904 | 183600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230904 | 183500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230904 | 183400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230904 | 183300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230904 | 183200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230904 | 183100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230904 | 183000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230904 | 182900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230904 | 182800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230904 | 182700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230904 | 182600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230904 | 182500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230904 | 182400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230904 | 182300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230904 | 182200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230904 | 182100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230904 | 182000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230904 | 181900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 123 | 20230904 | 181800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230904 | 181700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230904 | 181600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230904 | 181500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230904 | 181400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230904 | 181300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230904 | 181200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230904 | 181100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230904 | 181000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230904 | 180900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230904 | 180800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230904 | 180700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230904 | 180600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230904 | 180500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230904 | 180400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230904 | 180300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230904 | 180200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230904 | 180100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230904 | 180000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230904 | 175900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230904 | 175800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230904 | 175700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230904 | 175600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230904 | 175500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230904 | 175400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230904 | 175300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230904 | 175200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230904 | 175100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230904 | 175000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230904 | 174900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 153 | 20230904 | 174800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230904 | 174700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230904 | 174600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230904 | 174500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230904 | 174400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230904 | 174300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230904 | 174200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230904 | 174100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230904 | 174000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230904 | 173900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230904 | 173800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230904 | 173700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230904 | 173600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230904 | 173500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230904 | 173400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230904 | 173300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230904 | 173200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230904 | 173100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230904 | 173000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230904 | 172900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230904 | 172800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230904 | 172700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230904 | 172600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230904 | 172500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230904 | 172400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230904 | 172300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230904 | 172200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230904 | 172100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230904 | 172000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230904 | 171900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 183 | 20230904 | 171800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230904 | 171700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230904 | 171600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230904 | 171500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230904 | 171400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230904 | 171300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230904 | 171200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230904 | 171100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230904 | 171000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230904 | 170900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230904 | 170800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230904 | 170700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230904 | 170600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230904 | 170500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230904 | 170400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230904 | 170300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230904 | 170200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230904 | 170100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230904 | 170000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230904 | 165900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230904 | 165800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230904 | 165700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230904 | 165600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230904 | 165500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230904 | 165400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230904 | 165300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230904 | 165200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230904 | 165100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230904 | 165000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230904 | 164900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 213 | 20230904 | 164800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230904 | 164700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230904 | 164600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230904 | 164500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230904 | 164400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230904 | 164300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230904 | 164200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230904 | 164100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230904 | 164000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230904 | 163900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230904 | 163800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230904 | 163700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230904 | 163600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230904 | 163500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230904 | 163400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230904 | 163300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230904 | 163200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230904 | 163100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20230904 | 163000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20230904 | 162900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20230904 | 162800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20230904 | 162700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20230904 | 162600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20230904 | 162500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20230904 | 162400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20230904 | 162300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20230904 | 162200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20230904 | 162100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20230904 | 162000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20230904 | 161900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 243 | 20230904 | 161800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20230904 | 161700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20230904 | 161600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20230904 | 161500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20230904 | 161400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20230904 | 161300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20230904 | 161200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20230904 | 161100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20230904 | 161000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20230904 | 160900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20230904 | 160800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20230904 | 160700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20230904 | 160600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20230904 | 160500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20230904 | 160400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20230904 | 160300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20230904 | 160200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20230904 | 160100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20230904 | 160000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20230904 | 155900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20230904 | 155800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20230904 | 155700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20230904 | 155600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20230904 | 155500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20230904 | 155400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20230904 | 155300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20230904 | 155200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20230904 | 155100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20230904 | 155000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20230904 | 154900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 273 | 20230904 | 154800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20230904 | 154700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20230904 | 154600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20230904 | 154500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20230904 | 154400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20230904 | 154300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20230904 | 154200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20230904 | 154100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20230904 | 154000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20230904 | 153900 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20230904 | 153800 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20230904 | 153700 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20230904 | 153600 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20230904 | 153500 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20230904 | 153400 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20230904 | 153300 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20230904 | 153200 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20230904 | 153100 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20230904 | 153000 | 7012896600 | 24150 | 24150 | 24150 | 24150 | 2632 |
| 292 | 20230904 | 152900 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20230904 | 152800 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20230904 | 152700 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20230904 | 152600 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20230904 | 152500 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20230904 | 152400 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20230904 | 152300 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20230904 | 152200 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20230904 | 152100 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20230904 | 152000 | 6949333800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20230904 | 151900 | 6949333800 | 24100 | 24050 | 24150 | 24000 | 399 |
| 303 | 20230904 | 151800 | 6939718950 | 24100 | 24000 | 24150 | 24000 | 845 |
| 304 | 20230904 | 151700 | 6919423100 | 24000 | 24100 | 24100 | 24000 | 576 |
| 305 | 20230904 | 151600 | 6905542600 | 24100 | 24000 | 24100 | 24000 | 1096 |
| 306 | 20230904 | 151500 | 6879190850 | 24050 | 23950 | 24050 | 23950 | 1115 |
| 307 | 20230904 | 151400 | 6852411600 | 23950 | 24000 | 24000 | 23900 | 975 |
| 308 | 20230904 | 151300 | 6829023700 | 24000 | 23850 | 24000 | 23850 | 387 |
| 309 | 20230904 | 151200 | 6819738700 | 23850 | 23900 | 24000 | 23850 | 1904 |
| 310 | 20230904 | 151100 | 6774155650 | 23900 | 23900 | 23900 | 23850 | 690 |
| 311 | 20230904 | 151000 | 6757667950 | 23900 | 24000 | 24000 | 23850 | 404 |
| 312 | 20230904 | 150900 | 6747998450 | 24000 | 23850 | 24000 | 23850 | 1654 |
| 313 | 20230904 | 150800 | 6708355100 | 23900 | 23900 | 23900 | 23800 | 1176 |
| 314 | 20230904 | 150700 | 6680263500 | 23800 | 23850 | 23850 | 23800 | 887 |
| 315 | 20230904 | 150600 | 6659113300 | 23750 | 23850 | 23850 | 23750 | 1322 |
| 316 | 20230904 | 150500 | 6627601200 | 23850 | 23850 | 23850 | 23800 | 729 |
| 317 | 20230904 | 150400 | 6610230000 | 23850 | 23800 | 23850 | 23800 | 738 |
| 318 | 20230904 | 150300 | 6592652600 | 23800 | 23800 | 23850 | 23800 | 317 |
| 319 | 20230904 | 150200 | 6585106350 | 23800 | 23750 | 23800 | 23750 | 372 |
| 320 | 20230904 | 150100 | 6576269200 | 23750 | 23700 | 23750 | 23700 | 373 |
| 321 | 20230904 | 150000 | 6567411450 | 23700 | 23700 | 23700 | 23700 | 776 |
| 322 | 20230904 | 145900 | 6549020250 | 23650 | 23700 | 23700 | 23650 | 361 |
| 323 | 20230904 | 145800 | 6540480650 | 23700 | 23750 | 23750 | 23700 | 665 |
| 324 | 20230904 | 145700 | 6524720050 | 23750 | 23700 | 23750 | 23700 | 741 |
| 325 | 20230904 | 145600 | 6507156300 | 23700 | 23700 | 23750 | 23700 | 407 |
| 326 | 20230904 | 145500 | 6497507400 | 23700 | 23700 | 23800 | 23650 | 961 |
| 327 | 20230904 | 145400 | 6474726300 | 23650 | 23800 | 23800 | 23650 | 6312 |
| 328 | 20230904 | 145300 | 6325180800 | 23800 | 23750 | 23850 | 23750 | 1000 |
| 329 | 20230904 | 145200 | 6301373550 | 23750 | 23750 | 23750 | 23750 | 238 |
| 330 | 20230904 | 145100 | 6295721050 | 23750 | 23750 | 23800 | 23750 | 860 |
| 331 | 20230904 | 145000 | 6275291700 | 23800 | 23800 | 23850 | 23800 | 442 |
| 332 | 20230904 | 144900 | 6264767500 | 23800 | 23750 | 23800 | 23750 | 132 |
| 333 | 20230904 | 144800 | 6261632000 | 23750 | 23750 | 23850 | 23750 | 319 |
| 334 | 20230904 | 144700 | 6254045950 | 23800 | 23750 | 23800 | 23750 | 492 |
| 335 | 20230904 | 144600 | 6242359700 | 23750 | 23750 | 23750 | 23700 | 458 |
| 336 | 20230904 | 144500 | 6231482550 | 23750 | 23700 | 23800 | 23700 | 750 |
| 337 | 20230904 | 144400 | 6213689100 | 23700 | 23700 | 23750 | 23700 | 636 |
| 338 | 20230904 | 144300 | 6198610900 | 23700 | 23750 | 23750 | 23700 | 1530 |
| 339 | 20230904 | 144200 | 6162334400 | 23750 | 23750 | 23800 | 23700 | 624 |
| 340 | 20230904 | 144100 | 6147533300 | 23750 | 23750 | 23750 | 23700 | 240 |
| 341 | 20230904 | 144000 | 6141836500 | 23750 | 23750 | 23750 | 23750 | 613 |
| 342 | 20230904 | 143900 | 6127277750 | 23750 | 23750 | 23750 | 23750 | 408 |
| 343 | 20230904 | 143800 | 6117587750 | 23750 | 23800 | 23800 | 23750 | 634 |
| 344 | 20230904 | 143700 | 6102525200 | 23800 | 23800 | 23850 | 23800 | 415 |
| 345 | 20230904 | 143600 | 6092647250 | 23800 | 23900 | 23900 | 23800 | 433 |
| 346 | 20230904 | 143500 | 6082331200 | 23900 | 23950 | 23950 | 23900 | 835 |
| 347 | 20230904 | 143400 | 6062373700 | 23900 | 23950 | 23950 | 23900 | 395 |
| 348 | 20230904 | 143300 | 6052926300 | 23950 | 23900 | 23950 | 23900 | 236 |
| 349 | 20230904 | 143200 | 6047275100 | 23900 | 23900 | 23950 | 23900 | 384 |
| 350 | 20230904 | 143100 | 6038087850 | 23900 | 23850 | 23900 | 23850 | 879 |
| 351 | 20230904 | 143000 | 6017088100 | 23800 | 23850 | 23850 | 23800 | 338 |
| 352 | 20230904 | 142900 | 6009034450 | 23850 | 23800 | 23850 | 23800 | 467 |
| 353 | 20230904 | 142800 | 5997898900 | 23800 | 23800 | 23800 | 23800 | 1776 |
| 354 | 20230904 | 142700 | 5955630100 | 23750 | 23800 | 23800 | 23750 | 229 |
| 355 | 20230904 | 142600 | 5950185350 | 23750 | 23750 | 23750 | 23750 | 205 |
| 356 | 20230904 | 142500 | 5945316600 | 23750 | 23750 | 23750 | 23750 | 200 |
| 357 | 20230904 | 142400 | 5940566600 | 23750 | 23750 | 23800 | 23700 | 600 |
| 358 | 20230904 | 142300 | 5926332500 | 23800 | 23750 | 23800 | 23700 | 733 |
| 359 | 20230904 | 142200 | 5908933600 | 23700 | 23650 | 23700 | 23650 | 513 |
| 360 | 20230904 | 142100 | 5896781650 | 23700 | 23650 | 23700 | 23650 | 1406 |
| 361 | 20230904 | 142000 | 5863526550 | 23650 | 23700 | 23700 | 23650 | 366 |
| 362 | 20230904 | 141900 | 5854864650 | 23750 | 23750 | 23750 | 23700 | 388 |
| 363 | 20230904 | 141800 | 5845664900 | 23750 | 23700 | 23800 | 23700 | 493 |
| 364 | 20230904 | 141700 | 5833970700 | 23700 | 23700 | 23750 | 23700 | 569 |
| 365 | 20230904 | 141600 | 5820485350 | 23700 | 23750 | 23750 | 23700 | 384 |
| 366 | 20230904 | 141500 | 5811381650 | 23750 | 23750 | 23750 | 23700 | 1374 |
| 367 | 20230904 | 141400 | 5778777300 | 23750 | 23650 | 23750 | 23650 | 1013 |
| 368 | 20230904 | 141300 | 5754760750 | 23650 | 23650 | 23650 | 23650 | 830 |
| 369 | 20230904 | 141200 | 5735131250 | 23650 | 23650 | 23700 | 23650 | 453 |
| 370 | 20230904 | 141100 | 5724417750 | 23700 | 23700 | 23700 | 23650 | 384 |
| 371 | 20230904 | 141000 | 5715329000 | 23650 | 23700 | 23700 | 23650 | 429 |
| 372 | 20230904 | 140900 | 5705177550 | 23650 | 23650 | 23700 | 23650 | 518 |
| 373 | 20230904 | 140800 | 5692924950 | 23650 | 23650 | 23700 | 23650 | 598 |
| 374 | 20230904 | 140700 | 5678776150 | 23700 | 23650 | 23700 | 23650 | 543 |
| 375 | 20230904 | 140600 | 5665925500 | 23650 | 23650 | 23700 | 23650 | 301 |
| 376 | 20230904 | 140500 | 5658805100 | 23650 | 23650 | 23700 | 23650 | 418 |
| 377 | 20230904 | 140400 | 5648917300 | 23700 | 23700 | 23700 | 23700 | 378 |
| 378 | 20230904 | 140300 | 5639958700 | 23700 | 23650 | 23700 | 23650 | 419 |
| 379 | 20230904 | 140200 | 5630044450 | 23650 | 23700 | 23700 | 23650 | 1512 |
| 380 | 20230904 | 140100 | 5594280050 | 23650 | 23650 | 23700 | 23650 | 757 |
| 381 | 20230904 | 140000 | 5576374550 | 23700 | 23650 | 23700 | 23650 | 2230 |
| 382 | 20230904 | 135900 | 5523633300 | 23650 | 23650 | 23700 | 23650 | 695 |
| 383 | 20230904 | 135800 | 5507189100 | 23650 | 23650 | 23700 | 23650 | 615 |
| 384 | 20230904 | 135700 | 5492643900 | 23650 | 23700 | 23700 | 23650 | 537 |
| 385 | 20230904 | 135600 | 5479941450 | 23700 | 23700 | 23700 | 23700 | 299 |
| 386 | 20230904 | 135500 | 5472855150 | 23650 | 23650 | 23700 | 23650 | 677 |
| 387 | 20230904 | 135400 | 5456833800 | 23700 | 23750 | 23750 | 23700 | 926 |
| 388 | 20230904 | 135300 | 5434886350 | 23700 | 23700 | 23700 | 23700 | 869 |
| 389 | 20230904 | 135200 | 5414291050 | 23700 | 23700 | 23750 | 23700 | 355 |
| 390 | 20230904 | 135100 | 5405875000 | 23700 | 23700 | 23700 | 23700 | 492 |
| 391 | 20230904 | 135000 | 5394214600 | 23700 | 23700 | 23750 | 23700 | 313 |
| 392 | 20230904 | 134900 | 5386794000 | 23700 | 23700 | 23750 | 23700 | 445 |
| 393 | 20230904 | 134800 | 5376244700 | 23700 | 23700 | 23750 | 23700 | 532 |
| 394 | 20230904 | 134700 | 5363634800 | 23700 | 23750 | 23750 | 23700 | 394 |
| 395 | 20230904 | 134600 | 5354295350 | 23750 | 23700 | 23750 | 23700 | 872 |
| 396 | 20230904 | 134500 | 5333605700 | 23750 | 23700 | 23750 | 23700 | 563 |
| 397 | 20230904 | 134400 | 5320260900 | 23700 | 23750 | 23750 | 23700 | 479 |
| 398 | 20230904 | 134300 | 5308903600 | 23750 | 23750 | 23800 | 23750 | 1516 |
| 399 | 20230904 | 134200 | 5272898100 | 23750 | 23800 | 23800 | 23750 | 503 |
| 400 | 20230904 | 134100 | 5260940400 | 23800 | 23850 | 23850 | 23750 | 375 |
| 401 | 20230904 | 134000 | 5252024300 | 23800 | 23800 | 23800 | 23800 | 459 |
| 402 | 20230904 | 133900 | 5241100100 | 23800 | 23750 | 23850 | 23750 | 1098 |
| 403 | 20230904 | 133800 | 5214928250 | 23750 | 23800 | 23800 | 23750 | 459 |
| 404 | 20230904 | 133700 | 5204026700 | 23750 | 23800 | 23800 | 23750 | 368 |
| 405 | 20230904 | 133600 | 5195279550 | 23800 | 23750 | 23800 | 23700 | 2137 |
| 406 | 20230904 | 133500 | 5144480150 | 23750 | 23700 | 23800 | 23700 | 509 |
| 407 | 20230904 | 133400 | 5132414750 | 23750 | 23750 | 23750 | 23700 | 486 |
| 408 | 20230904 | 133300 | 5120888200 | 23750 | 23750 | 23750 | 23700 | 267 |
| 409 | 20230904 | 133200 | 5114547200 | 23700 | 23750 | 23800 | 23700 | 662 |
| 410 | 20230904 | 133100 | 5098830000 | 23750 | 23750 | 23750 | 23750 | 471 |
| 411 | 20230904 | 133000 | 5087643750 | 23750 | 23750 | 23800 | 23750 | 431 |
| 412 | 20230904 | 132900 | 5077407450 | 23750 | 23750 | 23800 | 23750 | 279 |
| 413 | 20230904 | 132800 | 5070781100 | 23750 | 23800 | 23800 | 23750 | 493 |
| 414 | 20230904 | 132700 | 5059066100 | 23750 | 23750 | 23800 | 23750 | 716 |
| 415 | 20230904 | 132600 | 5042058150 | 23800 | 23800 | 23850 | 23750 | 318 |
| 416 | 20230904 | 132500 | 5034495150 | 23750 | 23750 | 23850 | 23750 | 546 |
| 417 | 20230904 | 132400 | 5021525150 | 23800 | 23750 | 23800 | 23700 | 534 |
| 418 | 20230904 | 132300 | 5008841650 | 23750 | 23800 | 23800 | 23750 | 432 |
| 419 | 20230904 | 132200 | 4998580250 | 23750 | 23750 | 23750 | 23750 | 848 |
| 420 | 20230904 | 132100 | 4978440250 | 23750 | 23750 | 23800 | 23750 | 1079 |
| 421 | 20230904 | 132000 | 4952806500 | 23750 | 23750 | 23800 | 23750 | 672 |
| 422 | 20230904 | 131900 | 4936832050 | 23700 | 23750 | 23750 | 23700 | 479 |
| 423 | 20230904 | 131800 | 4925457600 | 23750 | 23750 | 23800 | 23750 | 336 |
| 424 | 20230904 | 131700 | 4917475750 | 23700 | 23700 | 23750 | 23700 | 420 |
| 425 | 20230904 | 131600 | 4907520700 | 23700 | 23700 | 23750 | 23700 | 406 |
| 426 | 20230904 | 131500 | 4897895750 | 23750 | 23700 | 23750 | 23700 | 811 |
| 427 | 20230904 | 131400 | 4878674350 | 23650 | 23700 | 23700 | 23650 | 1524 |
| 428 | 20230904 | 131300 | 4842579450 | 23700 | 23750 | 23800 | 23700 | 1714 |
| 429 | 20230904 | 131200 | 4801876300 | 23800 | 23800 | 23800 | 23750 | 595 |
| 430 | 20230904 | 131100 | 4787738750 | 23750 | 23750 | 23800 | 23750 | 589 |
| 431 | 20230904 | 131000 | 4773749000 | 23750 | 23700 | 23750 | 23700 | 887 |
| 432 | 20230904 | 130900 | 4752720450 | 23700 | 23700 | 23750 | 23700 | 575 |
| 433 | 20230904 | 130800 | 4739079250 | 23750 | 23750 | 23750 | 23700 | 3807 |
| 434 | 20230904 | 130700 | 4648774550 | 23750 | 23800 | 23800 | 23750 | 635 |
| 435 | 20230904 | 130600 | 4633693000 | 23750 | 23750 | 23800 | 23750 | 456 |
| 436 | 20230904 | 130500 | 4622861000 | 23750 | 23800 | 23800 | 23750 | 393 |
| 437 | 20230904 | 130400 | 4613510800 | 23800 | 23800 | 23800 | 23800 | 595 |
| 438 | 20230904 | 130300 | 4599349800 | 23800 | 23800 | 23850 | 23800 | 345 |
| 439 | 20230904 | 130200 | 4591137800 | 23800 | 23850 | 23850 | 23800 | 692 |
| 440 | 20230904 | 130100 | 4574648950 | 23850 | 23850 | 23850 | 23800 | 930 |
| 441 | 20230904 | 130000 | 4552512000 | 23800 | 23800 | 23800 | 23750 | 693 |
| 442 | 20230904 | 125900 | 4536019700 | 23800 | 23800 | 23950 | 23750 | 1113 |
| 443 | 20230904 | 125800 | 4509439500 | 23800 | 23750 | 23800 | 23750 | 453 |
| 444 | 20230904 | 125700 | 4498673250 | 23750 | 23800 | 23800 | 23750 | 617 |
| 445 | 20230904 | 125600 | 4483990250 | 23800 | 23800 | 23800 | 23800 | 489 |
| 446 | 20230904 | 125500 | 4472352050 | 23800 | 23800 | 23800 | 23800 | 664 |
| 447 | 20230904 | 125400 | 4456548850 | 23800 | 23800 | 23850 | 23800 | 471 |
| 448 | 20230904 | 125300 | 4445337500 | 23850 | 23850 | 23850 | 23800 | 601 |
| 449 | 20230904 | 125200 | 4431023850 | 23850 | 23850 | 23850 | 23850 | 593 |
| 450 | 20230904 | 125100 | 4416880800 | 23850 | 23900 | 23950 | 23850 | 418 |
| 451 | 20230904 | 125000 | 4406899700 | 23900 | 23850 | 23950 | 23850 | 1328 |
| 452 | 20230904 | 124900 | 4375121000 | 23900 | 23850 | 23900 | 23850 | 576 |
| 453 | 20230904 | 124800 | 4361375750 | 23850 | 23800 | 23900 | 23800 | 2472 |
| 454 | 20230904 | 124700 | 4302351400 | 23800 | 23800 | 23800 | 23800 | 349 |
| 455 | 20230904 | 124600 | 4294045200 | 23800 | 23800 | 23850 | 23800 | 372 |
| 456 | 20230904 | 124500 | 4285191500 | 23800 | 23800 | 23800 | 23800 | 396 |
| 457 | 20230904 | 124400 | 4275766700 | 23800 | 23800 | 23800 | 23800 | 223 |
| 458 | 20230904 | 124300 | 4270459300 | 23750 | 23800 | 23850 | 23750 | 388 |
| 459 | 20230904 | 124200 | 4261225350 | 23800 | 23800 | 23850 | 23800 | 766 |
| 460 | 20230904 | 124100 | 4242984550 | 23850 | 23800 | 23850 | 23800 | 541 |
| 461 | 20230904 | 124000 | 4230103150 | 23800 | 23850 | 23850 | 23800 | 5548 |
| 462 | 20230904 | 123900 | 4098017350 | 23850 | 23900 | 23900 | 23850 | 269 |
| 463 | 20230904 | 123800 | 4091597300 | 23900 | 23900 | 23900 | 23900 | 731 |
| 464 | 20230904 | 123700 | 4074126400 | 23900 | 23900 | 23950 | 23900 | 249 |
| 465 | 20230904 | 123600 | 4068173950 | 23950 | 23900 | 23950 | 23900 | 791 |
| 466 | 20230904 | 123500 | 4049249250 | 23900 | 23900 | 23950 | 23900 | 220 |
| 467 | 20230904 | 123400 | 4043985700 | 23900 | 23900 | 23950 | 23900 | 424 |
| 468 | 20230904 | 123300 | 4033842050 | 23900 | 23900 | 23900 | 23850 | 923 |
| 469 | 20230904 | 123200 | 4011816850 | 23900 | 23900 | 23900 | 23900 | 312 |
| 470 | 20230904 | 123100 | 4004360050 | 23900 | 23900 | 23950 | 23900 | 576 |
| 471 | 20230904 | 123000 | 3990593250 | 23900 | 23900 | 23900 | 23900 | 281 |
| 472 | 20230904 | 122900 | 3983877350 | 23900 | 23850 | 23950 | 23850 | 410 |
| 473 | 20230904 | 122800 | 3974076400 | 23900 | 23950 | 23950 | 23900 | 1543 |
| 474 | 20230904 | 122700 | 3937198100 | 23900 | 23950 | 23950 | 23900 | 751 |
| 475 | 20230904 | 122600 | 3919230750 | 23950 | 23950 | 23950 | 23950 | 234 |
| 476 | 20230904 | 122500 | 3913626450 | 24000 | 23950 | 24000 | 23900 | 779 |
| 477 | 20230904 | 122400 | 3894944450 | 23900 | 23950 | 24000 | 23900 | 2894 |
| 478 | 20230904 | 122300 | 3825675050 | 24000 | 24050 | 24050 | 24000 | 5157 |
| 479 | 20230904 | 122200 | 3701816950 | 24050 | 24050 | 24100 | 24050 | 460 |
| 480 | 20230904 | 122100 | 3690748950 | 24100 | 24100 | 24150 | 24050 | 3564 |
| 481 | 20230904 | 122000 | 3604907650 | 24100 | 24150 | 24150 | 24100 | 343 |
| 482 | 20230904 | 121900 | 3596632450 | 24150 | 24150 | 24150 | 24150 | 41 |
| 483 | 20230904 | 121800 | 3595642300 | 24150 | 24150 | 24200 | 24150 | 345 |
| 484 | 20230904 | 121700 | 3587309050 | 24200 | 24150 | 24200 | 24150 | 1000 |
| 485 | 20230904 | 121600 | 3563158550 | 24150 | 24200 | 24200 | 24150 | 1047 |
| 486 | 20230904 | 121500 | 3537871150 | 24200 | 24200 | 24250 | 24150 | 399 |
| 487 | 20230904 | 121400 | 3528216300 | 24250 | 24150 | 24250 | 24150 | 359 |
| 488 | 20230904 | 121300 | 3519529400 | 24150 | 24150 | 24150 | 24150 | 67 |
| 489 | 20230904 | 121200 | 3517911350 | 24150 | 24200 | 24200 | 24150 | 185 |
| 490 | 20230904 | 121100 | 3513442900 | 24200 | 24250 | 24250 | 24150 | 199 |
| 491 | 20230904 | 121000 | 3508619600 | 24200 | 24200 | 24200 | 24200 | 1370 |
| 492 | 20230904 | 120900 | 3475465600 | 24200 | 24200 | 24200 | 24200 | 156 |
| 493 | 20230904 | 120800 | 3471690400 | 24250 | 24250 | 24250 | 24200 | 144 |
| 494 | 20230904 | 120700 | 3468199050 | 24200 | 24200 | 24200 | 24200 | 200 |
| 495 | 20230904 | 120600 | 3463359050 | 24250 | 24200 | 24250 | 24200 | 153 |
| 496 | 20230904 | 120500 | 3459655450 | 24200 | 24200 | 24200 | 24200 | 49 |
| 497 | 20230904 | 120400 | 3458469650 | 24250 | 24200 | 24250 | 24200 | 65 |
| 498 | 20230904 | 120300 | 3456895650 | 24200 | 24200 | 24200 | 24200 | 290 |
| 499 | 20230904 | 120200 | 3449877650 | 24250 | 24250 | 24250 | 24200 | 179 |
| 500 | 20230904 | 120100 | 3445540300 | 24200 | 24200 | 24250 | 24200 | 239 |
| 501 | 20230904 | 120000 | 3439756450 | 24200 | 24250 | 24250 | 24200 | 135 |
| 502 | 20230904 | 115900 | 3436489300 | 24200 | 24300 | 24300 | 24200 | 132 |
| 503 | 20230904 | 115800 | 3433294650 | 24300 | 24250 | 24300 | 24250 | 642 |
| 504 | 20230904 | 115700 | 3417721800 | 24200 | 24200 | 24200 | 24200 | 216 |
| 505 | 20230904 | 115600 | 3412494600 | 24200 | 24250 | 24250 | 24200 | 114 |
| 506 | 20230904 | 115500 | 3409735750 | 24200 | 24250 | 24300 | 24200 | 262 |
| 507 | 20230904 | 115400 | 3403385600 | 24300 | 24200 | 24300 | 24200 | 346 |
| 508 | 20230904 | 115300 | 3394996500 | 24200 | 24250 | 24250 | 24200 | 43 |
| 509 | 20230904 | 115200 | 3393955750 | 24200 | 24200 | 24200 | 24200 | 20 |
| 510 | 20230904 | 115100 | 3393471750 | 24200 | 24200 | 24250 | 24200 | 364 |
| 511 | 20230904 | 115000 | 3384662350 | 24250 | 24250 | 24250 | 24250 | 32 |
| 512 | 20230904 | 114900 | 3383886350 | 24250 | 24250 | 24250 | 24250 | 23 |
| 513 | 20230904 | 114800 | 3383328600 | 24200 | 24250 | 24300 | 24200 | 379 |
| 514 | 20230904 | 114700 | 3374142700 | 24300 | 24250 | 24300 | 24250 | 271 |
| 515 | 20230904 | 114600 | 3367565850 | 24250 | 24200 | 24250 | 24200 | 232 |
| 516 | 20230904 | 114500 | 3361950750 | 24200 | 24250 | 24250 | 24200 | 358 |
| 517 | 20230904 | 114400 | 3353281450 | 24250 | 24200 | 24250 | 24200 | 186 |
| 518 | 20230904 | 114300 | 3348775950 | 24250 | 24250 | 24250 | 24200 | 468 |
| 519 | 20230904 | 114200 | 3337428950 | 24200 | 24250 | 24250 | 24200 | 237 |
| 520 | 20230904 | 114100 | 3331693500 | 24200 | 24250 | 24250 | 24200 | 163 |
| 521 | 20230904 | 114000 | 3327741800 | 24200 | 24150 | 24200 | 24150 | 325 |
| 522 | 20230904 | 113900 | 3319883750 | 24200 | 24150 | 24200 | 24150 | 403 |
| 523 | 20230904 | 113800 | 3310141150 | 24150 | 24200 | 24200 | 24150 | 79 |
| 524 | 20230904 | 113700 | 3308230800 | 24200 | 24150 | 24200 | 24150 | 708 |
| 525 | 20230904 | 113600 | 3291107500 | 24150 | 24200 | 24200 | 24150 | 188 |
| 526 | 20230904 | 113500 | 3286566700 | 24150 | 24200 | 24200 | 24150 | 2233 |
| 527 | 20230904 | 113400 | 3232563400 | 24200 | 24250 | 24250 | 24200 | 114 |
| 528 | 20230904 | 113300 | 3229804450 | 24250 | 24250 | 24250 | 24200 | 205 |
| 529 | 20230904 | 113200 | 3224834000 | 24200 | 24200 | 24250 | 24200 | 432 |
| 530 | 20230904 | 113100 | 3214379500 | 24200 | 24250 | 24250 | 24200 | 72 |
| 531 | 20230904 | 113000 | 3212637050 | 24200 | 24250 | 24250 | 24200 | 721 |
| 532 | 20230904 | 112900 | 3195165000 | 24250 | 24250 | 24250 | 24250 | 606 |
| 533 | 20230904 | 112800 | 3180469500 | 24250 | 24300 | 24300 | 24250 | 593 |
| 534 | 20230904 | 112700 | 3166064450 | 24350 | 24300 | 24350 | 24300 | 29 |
| 535 | 20230904 | 112600 | 3165359450 | 24450 | 24300 | 24450 | 24300 | 495 |
| 536 | 20230904 | 112500 | 3153300050 | 24300 | 24250 | 24300 | 24250 | 131 |
| 537 | 20230904 | 112400 | 3150122050 | 24250 | 24250 | 24250 | 24250 | 239 |
| 538 | 20230904 | 112300 | 3144326300 | 24300 | 24300 | 24300 | 24250 | 759 |
| 539 | 20230904 | 112200 | 3125889300 | 24300 | 24250 | 24300 | 24250 | 391 |
| 540 | 20230904 | 112100 | 3116392300 | 24250 | 24250 | 24300 | 24250 | 502 |
| 541 | 20230904 | 112000 | 3104216250 | 24350 | 24300 | 24350 | 24250 | 619 |
| 542 | 20230904 | 111900 | 3089175100 | 24300 | 24250 | 24300 | 24250 | 586 |
| 543 | 20230904 | 111800 | 3074938800 | 24250 | 24250 | 24300 | 24250 | 330 |
| 544 | 20230904 | 111700 | 3066936250 | 24250 | 24250 | 24300 | 24250 | 262 |
| 545 | 20230904 | 111600 | 3060575950 | 24250 | 24300 | 24300 | 24250 | 307 |
| 546 | 20230904 | 111500 | 3053123900 | 24300 | 24300 | 24350 | 24300 | 1259 |
| 547 | 20230904 | 111400 | 3022510750 | 24250 | 24250 | 24300 | 24250 | 92 |
| 548 | 20230904 | 111300 | 3020279700 | 24250 | 24300 | 24300 | 24250 | 1924 |
| 549 | 20230904 | 111200 | 2973540200 | 24350 | 24300 | 24350 | 24300 | 151 |
| 550 | 20230904 | 111100 | 2969870400 | 24300 | 24300 | 24350 | 24300 | 51 |
| 551 | 20230904 | 111000 | 2968630600 | 24350 | 24300 | 24350 | 24300 | 165 |
| 552 | 20230904 | 110900 | 2964620850 | 24300 | 24400 | 24450 | 24300 | 4892 |
| 553 | 20230904 | 110800 | 2845415150 | 24450 | 24450 | 24450 | 24400 | 59 |
| 554 | 20230904 | 110700 | 2843974700 | 24400 | 24400 | 24400 | 24400 | 99 |
| 555 | 20230904 | 110600 | 2841559100 | 24400 | 24400 | 24450 | 24400 | 295 |
| 556 | 20230904 | 110500 | 2834360950 | 24450 | 24450 | 24450 | 24450 | 11 |
| 557 | 20230904 | 110400 | 2834092000 | 24450 | 24500 | 24500 | 24400 | 513 |
| 558 | 20230904 | 110300 | 2821549450 | 24400 | 24450 | 24500 | 24400 | 217 |
| 559 | 20230904 | 110200 | 2816249250 | 24450 | 24450 | 24450 | 24400 | 126 |
| 560 | 20230904 | 110100 | 2813174600 | 24400 | 24400 | 24450 | 24350 | 217 |
| 561 | 20230904 | 110000 | 2807880700 | 24550 | 24350 | 24550 | 24350 | 76 |
| 562 | 20230904 | 105900 | 2806020950 | 24350 | 24450 | 24450 | 24300 | 214 |
| 563 | 20230904 | 105800 | 2800804550 | 24400 | 24300 | 24400 | 24300 | 147 |
| 564 | 20230904 | 105700 | 2797225700 | 24300 | 24300 | 24400 | 24300 | 187 |
| 565 | 20230904 | 105600 | 2792679900 | 24350 | 24350 | 24400 | 24350 | 124 |
| 566 | 20230904 | 105500 | 2789660450 | 24350 | 24300 | 24350 | 24300 | 462 |
| 567 | 20230904 | 105400 | 2778433250 | 24300 | 24400 | 24400 | 24300 | 320 |
| 568 | 20230904 | 105300 | 2770634650 | 24400 | 24350 | 24550 | 24350 | 1386 |
| 569 | 20230904 | 105200 | 2736730300 | 24300 | 24300 | 24300 | 24250 | 202 |
| 570 | 20230904 | 105100 | 2731822700 | 24300 | 24300 | 24300 | 24250 | 1759 |
| 571 | 20230904 | 105000 | 2689082900 | 24350 | 24300 | 24350 | 24300 | 62 |
| 572 | 20230904 | 104900 | 2687574000 | 24300 | 24350 | 24350 | 24300 | 82 |
| 573 | 20230904 | 104800 | 2685580350 | 24300 | 24350 | 24400 | 24300 | 993 |
| 574 | 20230904 | 104700 | 2661430650 | 24350 | 24400 | 24400 | 24350 | 1328 |
| 575 | 20230904 | 104600 | 2629075000 | 24400 | 24350 | 24400 | 24350 | 655 |
| 576 | 20230904 | 104500 | 2613120500 | 24350 | 24350 | 24350 | 24300 | 660 |
| 577 | 20230904 | 104400 | 2597058200 | 24350 | 24450 | 24450 | 24350 | 1604 |
| 578 | 20230904 | 104300 | 2557966500 | 24450 | 24400 | 24450 | 24400 | 375 |
| 579 | 20230904 | 104200 | 2548802850 | 24400 | 24450 | 24450 | 24400 | 170 |
| 580 | 20230904 | 104100 | 2544651550 | 24450 | 24400 | 24450 | 24350 | 304 |
| 581 | 20230904 | 104000 | 2537234950 | 24350 | 24350 | 24350 | 24350 | 132 |
| 582 | 20230904 | 103900 | 2534020750 | 24350 | 24400 | 24400 | 24350 | 551 |
| 583 | 20230904 | 103800 | 2520580700 | 24400 | 24400 | 24400 | 24400 | 198 |
| 584 | 20230904 | 103700 | 2515749500 | 24350 | 24350 | 24400 | 24350 | 102 |
| 585 | 20230904 | 103600 | 2513265700 | 24400 | 24400 | 24400 | 24350 | 117 |
| 586 | 20230904 | 103500 | 2510416100 | 24400 | 24450 | 24500 | 24300 | 4540 |
| 587 | 20230904 | 103400 | 2399829150 | 24400 | 24400 | 24450 | 24400 | 174 |
| 588 | 20230904 | 103300 | 2395582250 | 24400 | 24450 | 24450 | 24400 | 152 |
| 589 | 20230904 | 103200 | 2391871800 | 24450 | 24400 | 24450 | 24400 | 464 |
| 590 | 20230904 | 103100 | 2380548350 | 24450 | 24500 | 24500 | 24450 | 1049 |
| 591 | 20230904 | 103000 | 2354899550 | 24500 | 24450 | 24500 | 24450 | 68 |
| 592 | 20230904 | 102900 | 2353236500 | 24450 | 24450 | 24500 | 24400 | 779 |
| 593 | 20230904 | 102800 | 2334201150 | 24400 | 24400 | 24400 | 24400 | 483 |
| 594 | 20230904 | 102700 | 2322415950 | 24450 | 24450 | 24450 | 24400 | 3264 |
| 595 | 20230904 | 102600 | 2242740100 | 24450 | 24500 | 24500 | 24450 | 682 |
| 596 | 20230904 | 102500 | 2226060350 | 24450 | 24550 | 24550 | 24450 | 6860 |
| 597 | 20230904 | 102400 | 2057986500 | 24550 | 24650 | 24650 | 24550 | 3076 |
| 598 | 20230904 | 102300 | 1982327500 | 24600 | 24600 | 24650 | 24600 | 3938 |
| 599 | 20230904 | 102200 | 1885436650 | 24650 | 24700 | 24700 | 24650 | 3645 |
| 600 | 20230904 | 102100 | 1795587150 | 24650 | 24700 | 24700 | 24650 | 1566 |
| 601 | 20230904 | 102000 | 1756929400 | 24700 | 24700 | 24750 | 24700 | 467 |
| 602 | 20230904 | 101900 | 1745394400 | 24700 | 24700 | 24700 | 24700 | 1055 |
| 603 | 20230904 | 101800 | 1719335900 | 24700 | 24750 | 24750 | 24700 | 53 |
| 604 | 20230904 | 101700 | 1718026750 | 24750 | 24700 | 24750 | 24700 | 172 |
| 605 | 20230904 | 101600 | 1713770250 | 24750 | 24750 | 24800 | 24700 | 3153 |
| 606 | 20230904 | 101500 | 1635788500 | 24750 | 24750 | 24800 | 24750 | 79 |
| 607 | 20230904 | 101400 | 1633832500 | 24800 | 24800 | 24800 | 24800 | 835 |
| 608 | 20230904 | 101300 | 1613124500 | 24800 | 24800 | 24800 | 24800 | 26 |
| 609 | 20230904 | 101200 | 1612479700 | 24800 | 24850 | 24850 | 24800 | 143 |
| 610 | 20230904 | 101100 | 1608932250 | 24800 | 24800 | 24800 | 24800 | 103 |
| 611 | 20230904 | 101000 | 1606377850 | 24800 | 24800 | 24800 | 24750 | 90 |
| 612 | 20230904 | 100900 | 1604148850 | 24900 | 24800 | 24900 | 24750 | 633 |
| 613 | 20230904 | 100800 | 1588449450 | 24850 | 24800 | 24850 | 24800 | 85 |
| 614 | 20230904 | 100700 | 1586338200 | 24850 | 24800 | 24850 | 24800 | 45 |
| 615 | 20230904 | 100600 | 1585221200 | 24800 | 24800 | 24800 | 24800 | 52 |
| 616 | 20230904 | 100500 | 1583931600 | 24850 | 24850 | 24850 | 24800 | 2184 |
| 617 | 20230904 | 100400 | 1529765850 | 24900 | 24850 | 24900 | 24850 | 222 |
| 618 | 20230904 | 100300 | 1524239350 | 24850 | 24850 | 24850 | 24800 | 251 |
| 619 | 20230904 | 100200 | 1518003500 | 24850 | 24800 | 24850 | 24800 | 699 |
| 620 | 20230904 | 100100 | 1500637850 | 24800 | 24850 | 24900 | 24800 | 577 |
| 621 | 20230904 | 100000 | 1486303850 | 24900 | 24850 | 24900 | 24850 | 495 |
| 622 | 20230904 | 095900 | 1473992400 | 24900 | 24900 | 24900 | 24850 | 1113 |
| 623 | 20230904 | 095800 | 1446309350 | 24900 | 24900 | 24900 | 24900 | 27 |
| 624 | 20230904 | 095700 | 1445637050 | 24900 | 24950 | 24950 | 24900 | 385 |
| 625 | 20230904 | 095600 | 1436034650 | 24950 | 25000 | 25000 | 24950 | 26 |
| 626 | 20230904 | 095500 | 1435385700 | 25000 | 24950 | 25000 | 24950 | 56 |
| 627 | 20230904 | 095400 | 1433988350 | 24950 | 24950 | 24950 | 24900 | 166 |
| 628 | 20230904 | 095300 | 1429848700 | 24900 | 25000 | 25000 | 24900 | 743 |
| 629 | 20230904 | 095200 | 1411287300 | 25000 | 25000 | 25000 | 25000 | 34 |
| 630 | 20230904 | 095100 | 1410437300 | 25000 | 24950 | 25000 | 24950 | 40 |
| 631 | 20230904 | 095000 | 1409438650 | 24950 | 24950 | 25050 | 24900 | 138 |
| 632 | 20230904 | 094900 | 1405993800 | 24950 | 24950 | 24950 | 24900 | 1058 |
| 633 | 20230904 | 094800 | 1379637900 | 24900 | 24950 | 24950 | 24900 | 2115 |
| 634 | 20230904 | 094700 | 1326903800 | 24950 | 25000 | 25100 | 24950 | 2139 |
| 635 | 20230904 | 094600 | 1273452700 | 24950 | 24950 | 25000 | 24950 | 295 |
| 636 | 20230904 | 094500 | 1266082450 | 25000 | 25000 | 25000 | 24950 | 546 |
| 637 | 20230904 | 094400 | 1252434650 | 24950 | 25100 | 25100 | 24950 | 1211 |
| 638 | 20230904 | 094300 | 1222152200 | 25100 | 25050 | 25100 | 25050 | 10 |
| 639 | 20230904 | 094200 | 1221901400 | 25100 | 25100 | 25100 | 25050 | 98 |
| 640 | 20230904 | 094100 | 1219442550 | 25100 | 25100 | 25100 | 25100 | 8 |
| 641 | 20230904 | 094000 | 1219241750 | 25100 | 25100 | 25150 | 25100 | 73 |
| 642 | 20230904 | 093900 | 1217409100 | 25150 | 25050 | 25150 | 25050 | 59 |
| 643 | 20230904 | 093800 | 1215930850 | 25150 | 25100 | 25150 | 25100 | 112 |
| 644 | 20230904 | 093700 | 1213119250 | 25100 | 25100 | 25100 | 25050 | 37 |
| 645 | 20230904 | 093600 | 1212190600 | 25150 | 25150 | 25150 | 25150 | 1397 |
| 646 | 20230904 | 093500 | 1177056050 | 25150 | 25100 | 25150 | 25100 | 1168 |
| 647 | 20230904 | 093400 | 1147739100 | 25050 | 25100 | 25100 | 25050 | 91 |
| 648 | 20230904 | 093300 | 1145459350 | 25050 | 25050 | 25100 | 25000 | 1077 |
| 649 | 20230904 | 093200 | 1118480400 | 25050 | 25050 | 25100 | 25050 | 25 |
| 650 | 20230904 | 093100 | 1117853950 | 25050 | 25000 | 25100 | 25000 | 215 |
| 651 | 20230904 | 093000 | 1112472300 | 25100 | 25150 | 25150 | 25050 | 18 |
| 652 | 20230904 | 092900 | 1112020950 | 25100 | 25100 | 25150 | 25100 | 480 |
| 653 | 20230904 | 092800 | 1099972800 | 25100 | 25050 | 25100 | 25000 | 1335 |
| 654 | 20230904 | 092700 | 1066503950 | 25050 | 25000 | 25050 | 25000 | 369 |
| 655 | 20230904 | 092600 | 1057278800 | 25050 | 25050 | 25050 | 25050 | 35 |
| 656 | 20230904 | 092500 | 1056402050 | 24900 | 24950 | 24950 | 24900 | 227 |
| 657 | 20230904 | 092400 | 1050748550 | 24850 | 25050 | 25050 | 24850 | 619 |
| 658 | 20230904 | 092300 | 1035346200 | 25050 | 25000 | 25050 | 25000 | 313 |
| 659 | 20230904 | 092200 | 1027513450 | 25050 | 24900 | 25050 | 24850 | 652 |
| 660 | 20230904 | 092100 | 1011292150 | 24900 | 25000 | 25050 | 24850 | 1672 |
| 661 | 20230904 | 092000 | 969704100 | 25000 | 24950 | 25000 | 24900 | 678 |
| 662 | 20230904 | 091900 | 952799050 | 24950 | 25000 | 25000 | 24900 | 332 |
| 663 | 20230904 | 091800 | 944520600 | 25000 | 24950 | 25000 | 24950 | 257 |
| 664 | 20230904 | 091700 | 938103100 | 25000 | 25000 | 25000 | 24950 | 68 |
| 665 | 20230904 | 091600 | 936405600 | 24950 | 24950 | 25000 | 24950 | 229 |
| 666 | 20230904 | 091500 | 930691900 | 24950 | 24950 | 25000 | 24900 | 146 |
| 667 | 20230904 | 091400 | 927050850 | 24850 | 24850 | 25000 | 24800 | 4086 |
| 668 | 20230904 | 091300 | 825267250 | 24900 | 24950 | 25000 | 24700 | 8624 |
| 669 | 20230904 | 091200 | 611108550 | 24950 | 25050 | 25050 | 24950 | 1613 |
| 670 | 20230904 | 091100 | 570818100 | 25050 | 25100 | 25100 | 25000 | 254 |
| 671 | 20230904 | 091000 | 564463700 | 25100 | 25150 | 25150 | 25050 | 870 |
| 672 | 20230904 | 090900 | 542636650 | 25150 | 25100 | 25200 | 25100 | 345 |
| 673 | 20230904 | 090800 | 533974800 | 25150 | 25300 | 25350 | 25150 | 977 |
| 674 | 20230904 | 090700 | 509372650 | 25300 | 25300 | 25350 | 25250 | 2934 |
| 675 | 20230904 | 090600 | 435146250 | 25300 | 25250 | 25300 | 25200 | 791 |
| 676 | 20230904 | 090500 | 415148650 | 25200 | 25100 | 25200 | 25050 | 939 |
| 677 | 20230904 | 090400 | 391581700 | 25000 | 25000 | 25100 | 24950 | 452 |
| 678 | 20230904 | 090300 | 380276750 | 25000 | 24900 | 25000 | 24850 | 1753 |
| 679 | 20230904 | 090200 | 336578900 | 24900 | 24950 | 24950 | 24850 | 2081 |
| 680 | 20230904 | 090100 | 284785200 | 24900 | 25250 | 25300 | 24850 | 4275 |
| 681 | 20230904 | 090000 | 177967200 | 25250 | 25300 | 25300 | 25200 | 7040 |