36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 202500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 3 | 20230905 | 202400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230905 | 202300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230905 | 202200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230905 | 202100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230905 | 202000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230905 | 201900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230905 | 201800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230905 | 201700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230905 | 201600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230905 | 201500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230905 | 201400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230905 | 201300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230905 | 201200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230905 | 201100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230905 | 201000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230905 | 200900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230905 | 200800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230905 | 200700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230905 | 200600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230905 | 200500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230905 | 200400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230905 | 200300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230905 | 200200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230905 | 200100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230905 | 200000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230905 | 195900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230905 | 195800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230905 | 195700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230905 | 195600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230905 | 195500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 33 | 20230905 | 195400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230905 | 195300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230905 | 195200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230905 | 195100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230905 | 195000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230905 | 194900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230905 | 194800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230905 | 194700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230905 | 194600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230905 | 194500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230905 | 194400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230905 | 194300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230905 | 194200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230905 | 194100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230905 | 194000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230905 | 193900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230905 | 193800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230905 | 193700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230905 | 193600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230905 | 193500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230905 | 193400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230905 | 193300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230905 | 193200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230905 | 193100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230905 | 193000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230905 | 192900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230905 | 192800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230905 | 192700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230905 | 192600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230905 | 192500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 63 | 20230905 | 192400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230905 | 192300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230905 | 192200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230905 | 192100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230905 | 192000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230905 | 191900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230905 | 191800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230905 | 191700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230905 | 191600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230905 | 191500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230905 | 191400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230905 | 191300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230905 | 191200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230905 | 191100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230905 | 191000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230905 | 190900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230905 | 190800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230905 | 190700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230905 | 190600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230905 | 190500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230905 | 190400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230905 | 190300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230905 | 190200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230905 | 190100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230905 | 190000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230905 | 185900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230905 | 185800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230905 | 185700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230905 | 185600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230905 | 185500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 93 | 20230905 | 185400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230905 | 185300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230905 | 185200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230905 | 185100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230905 | 185000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230905 | 184900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230905 | 184800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230905 | 184700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230905 | 184600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230905 | 184500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230905 | 184400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230905 | 184300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230905 | 184200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230905 | 184100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230905 | 184000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230905 | 183900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230905 | 183800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230905 | 183700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230905 | 183600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230905 | 183500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230905 | 183400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230905 | 183300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230905 | 183200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230905 | 183100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230905 | 183000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230905 | 182900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230905 | 182800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230905 | 182700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230905 | 182600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230905 | 182500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 123 | 20230905 | 182400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230905 | 182300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230905 | 182200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230905 | 182100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230905 | 182000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230905 | 181900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230905 | 181800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230905 | 181700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230905 | 181600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230905 | 181500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230905 | 181400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230905 | 181300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230905 | 181200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230905 | 181100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230905 | 181000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230905 | 180900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230905 | 180800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230905 | 180700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230905 | 180600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230905 | 180500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230905 | 180400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230905 | 180300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230905 | 180200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230905 | 180100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230905 | 180000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230905 | 175900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230905 | 175800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230905 | 175700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230905 | 175600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230905 | 175500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 153 | 20230905 | 175400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230905 | 175300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230905 | 175200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230905 | 175100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230905 | 175000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230905 | 174900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230905 | 174800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230905 | 174700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230905 | 174600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230905 | 174500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230905 | 174400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230905 | 174300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230905 | 174200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230905 | 174100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230905 | 174000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230905 | 173900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230905 | 173800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230905 | 173700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230905 | 173600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230905 | 173500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230905 | 173400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230905 | 173300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230905 | 173200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230905 | 173100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230905 | 173000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230905 | 172900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230905 | 172800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230905 | 172700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230905 | 172600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230905 | 172500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 183 | 20230905 | 172400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230905 | 172300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230905 | 172200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230905 | 172100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230905 | 172000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230905 | 171900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230905 | 171800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230905 | 171700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230905 | 171600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230905 | 171500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230905 | 171400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230905 | 171300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230905 | 171200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230905 | 171100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230905 | 171000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230905 | 170900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230905 | 170800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230905 | 170700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230905 | 170600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230905 | 170500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230905 | 170400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230905 | 170300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230905 | 170200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230905 | 170100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230905 | 170000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230905 | 165900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230905 | 165800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230905 | 165700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230905 | 165600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230905 | 165500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 213 | 20230905 | 165400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230905 | 165300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230905 | 165200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230905 | 165100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230905 | 165000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230905 | 164900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230905 | 164800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230905 | 164700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20230905 | 164600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20230905 | 164500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20230905 | 164400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20230905 | 164300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20230905 | 164200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20230905 | 164100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20230905 | 164000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20230905 | 163900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20230905 | 163800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20230905 | 163700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20230905 | 163600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20230905 | 163500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20230905 | 163400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20230905 | 163300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20230905 | 163200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20230905 | 163100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20230905 | 163000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20230905 | 162900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20230905 | 162800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20230905 | 162700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20230905 | 162600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20230905 | 162500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 243 | 20230905 | 162400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20230905 | 162300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20230905 | 162200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20230905 | 162100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20230905 | 162000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20230905 | 161900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20230905 | 161800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20230905 | 161700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20230905 | 161600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20230905 | 161500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20230905 | 161400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20230905 | 161300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20230905 | 161200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20230905 | 161100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20230905 | 161000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20230905 | 160900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20230905 | 160800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20230905 | 160700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20230905 | 160600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20230905 | 160500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20230905 | 160400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20230905 | 160300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20230905 | 160200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20230905 | 160100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20230905 | 160000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20230905 | 155900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20230905 | 155800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20230905 | 155700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20230905 | 155600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20230905 | 155500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 273 | 20230905 | 155400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20230905 | 155300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20230905 | 155200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20230905 | 155100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20230905 | 155000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20230905 | 154900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20230905 | 154800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20230905 | 154700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20230905 | 154600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20230905 | 154500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20230905 | 154400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20230905 | 154300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20230905 | 154200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20230905 | 154100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20230905 | 154000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20230905 | 153900 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 289 | 20230905 | 153800 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 290 | 20230905 | 153700 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 291 | 20230905 | 153600 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 292 | 20230905 | 153500 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 293 | 20230905 | 153400 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 294 | 20230905 | 153300 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20230905 | 153200 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 296 | 20230905 | 153100 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 297 | 20230905 | 153000 | 9569022800 | 24750 | 24750 | 24750 | 24750 | 9889 |
| 298 | 20230905 | 152900 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 299 | 20230905 | 152800 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 300 | 20230905 | 152700 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 301 | 20230905 | 152600 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 302 | 20230905 | 152500 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 303 | 20230905 | 152400 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 304 | 20230905 | 152300 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 305 | 20230905 | 152200 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 306 | 20230905 | 152100 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 307 | 20230905 | 152000 | 9324270050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 308 | 20230905 | 151900 | 9324270050 | 24550 | 24550 | 24550 | 24500 | 2905 |
| 309 | 20230905 | 151800 | 9253034450 | 24550 | 24600 | 24600 | 24550 | 3651 |
| 310 | 20230905 | 151700 | 9163326300 | 24600 | 24650 | 24700 | 24600 | 1086 |
| 311 | 20230905 | 151600 | 9136566950 | 24650 | 24700 | 24700 | 24650 | 182 |
| 312 | 20230905 | 151500 | 9132078800 | 24700 | 24650 | 24700 | 24650 | 825 |
| 313 | 20230905 | 151400 | 9111742350 | 24650 | 24700 | 24700 | 24650 | 604 |
| 314 | 20230905 | 151300 | 9096837750 | 24700 | 24700 | 24700 | 24650 | 1553 |
| 315 | 20230905 | 151200 | 9058481600 | 24700 | 24650 | 24700 | 24650 | 418 |
| 316 | 20230905 | 151100 | 9048169350 | 24650 | 24650 | 24650 | 24650 | 35 |
| 317 | 20230905 | 151000 | 9047306600 | 24600 | 24600 | 24600 | 24600 | 596 |
| 318 | 20230905 | 150900 | 9032645000 | 24650 | 24600 | 24700 | 24600 | 168 |
| 319 | 20230905 | 150800 | 9028510500 | 24600 | 24600 | 24650 | 24600 | 362 |
| 320 | 20230905 | 150700 | 9019605250 | 24600 | 24700 | 24700 | 24600 | 4635 |
| 321 | 20230905 | 150600 | 8905528250 | 24700 | 24750 | 24800 | 24700 | 810 |
| 322 | 20230905 | 150500 | 8885500700 | 24750 | 24750 | 24800 | 24700 | 279 |
| 323 | 20230905 | 150400 | 8878596100 | 24800 | 24800 | 24800 | 24800 | 45 |
| 324 | 20230905 | 150300 | 8877480100 | 24800 | 24700 | 24800 | 24700 | 384 |
| 325 | 20230905 | 150200 | 8867979900 | 24700 | 24700 | 24700 | 24700 | 74 |
| 326 | 20230905 | 150100 | 8866152100 | 24650 | 24750 | 24800 | 24650 | 930 |
| 327 | 20230905 | 150000 | 8843176700 | 24750 | 24750 | 24800 | 24750 | 395 |
| 328 | 20230905 | 145900 | 8833390650 | 24750 | 24750 | 24750 | 24700 | 210 |
| 329 | 20230905 | 145800 | 8828195650 | 24750 | 24800 | 24800 | 24750 | 217 |
| 330 | 20230905 | 145700 | 8822820350 | 24800 | 24800 | 24850 | 24800 | 661 |
| 331 | 20230905 | 145600 | 8806415400 | 24850 | 24850 | 24950 | 24800 | 1749 |
| 332 | 20230905 | 145500 | 8763035300 | 24850 | 24900 | 24950 | 24850 | 1494 |
| 333 | 20230905 | 145400 | 8725852700 | 24900 | 24800 | 24900 | 24800 | 5251 |
| 334 | 20230905 | 145300 | 8595254950 | 24800 | 24800 | 24850 | 24800 | 591 |
| 335 | 20230905 | 145200 | 8580578400 | 24800 | 24800 | 24850 | 24750 | 1729 |
| 336 | 20230905 | 145100 | 8537696250 | 24750 | 24650 | 24750 | 24650 | 1637 |
| 337 | 20230905 | 145000 | 8497251900 | 24650 | 24650 | 24650 | 24650 | 1639 |
| 338 | 20230905 | 144900 | 8456850550 | 24600 | 24600 | 24600 | 24600 | 321 |
| 339 | 20230905 | 144800 | 8448953950 | 24600 | 24550 | 24650 | 24550 | 711 |
| 340 | 20230905 | 144700 | 8431466700 | 24600 | 24550 | 24600 | 24550 | 180 |
| 341 | 20230905 | 144600 | 8427047350 | 24550 | 24550 | 24550 | 24550 | 8 |
| 342 | 20230905 | 144500 | 8426850950 | 24550 | 24550 | 24550 | 24550 | 79 |
| 343 | 20230905 | 144400 | 8424911500 | 24600 | 24600 | 24650 | 24550 | 559 |
| 344 | 20230905 | 144300 | 8411161700 | 24600 | 24600 | 24650 | 24550 | 324 |
| 345 | 20230905 | 144200 | 8403191100 | 24600 | 24600 | 24600 | 24600 | 682 |
| 346 | 20230905 | 144100 | 8386413900 | 24650 | 24600 | 24650 | 24600 | 43 |
| 347 | 20230905 | 144000 | 8385354700 | 24600 | 24600 | 24600 | 24600 | 362 |
| 348 | 20230905 | 143900 | 8376449500 | 24650 | 24600 | 24650 | 24600 | 41 |
| 349 | 20230905 | 143800 | 8375439550 | 24650 | 24650 | 24650 | 24600 | 92 |
| 350 | 20230905 | 143700 | 8373175400 | 24650 | 24650 | 24650 | 24650 | 293 |
| 351 | 20230905 | 143600 | 8365952950 | 24650 | 24650 | 24650 | 24600 | 483 |
| 352 | 20230905 | 143500 | 8354047700 | 24650 | 24600 | 24650 | 24600 | 260 |
| 353 | 20230905 | 143400 | 8347644950 | 24600 | 24600 | 24600 | 24600 | 528 |
| 354 | 20230905 | 143300 | 8334656150 | 24550 | 24600 | 24600 | 24550 | 176 |
| 355 | 20230905 | 143200 | 8330334900 | 24550 | 24600 | 24600 | 24550 | 31 |
| 356 | 20230905 | 143100 | 8329573800 | 24600 | 24550 | 24600 | 24550 | 109 |
| 357 | 20230905 | 143000 | 8326894750 | 24550 | 24600 | 24600 | 24550 | 125 |
| 358 | 20230905 | 142900 | 8323820250 | 24650 | 24650 | 24650 | 24650 | 278 |
| 359 | 20230905 | 142800 | 8316967550 | 24600 | 24600 | 24600 | 24600 | 477 |
| 360 | 20230905 | 142700 | 8305233350 | 24600 | 24600 | 24600 | 24550 | 220 |
| 361 | 20230905 | 142600 | 8299829750 | 24600 | 24600 | 24600 | 24550 | 477 |
| 362 | 20230905 | 142500 | 8288096050 | 24550 | 24550 | 24550 | 24550 | 21 |
| 363 | 20230905 | 142400 | 8287580500 | 24550 | 24600 | 24600 | 24550 | 10 |
| 364 | 20230905 | 142300 | 8287334700 | 24600 | 24500 | 24600 | 24500 | 1942 |
| 365 | 20230905 | 142200 | 8239728500 | 24500 | 24500 | 24500 | 24450 | 261 |
| 366 | 20230905 | 142100 | 8233345000 | 24500 | 24500 | 24500 | 24500 | 155 |
| 367 | 20230905 | 142000 | 8229547500 | 24450 | 24450 | 24500 | 24450 | 225 |
| 368 | 20230905 | 141900 | 8224044200 | 24500 | 24500 | 24500 | 24500 | 30 |
| 369 | 20230905 | 141800 | 8223309200 | 24500 | 24550 | 24550 | 24500 | 10 |
| 370 | 20230905 | 141700 | 8223064150 | 24500 | 24500 | 24500 | 24500 | 93 |
| 371 | 20230905 | 141600 | 8220785650 | 24500 | 24450 | 24500 | 24450 | 565 |
| 372 | 20230905 | 141500 | 8206971300 | 24450 | 24500 | 24500 | 24450 | 174 |
| 373 | 20230905 | 141400 | 8202713300 | 24500 | 24550 | 24550 | 24500 | 320 |
| 374 | 20230905 | 141300 | 8194871300 | 24550 | 24500 | 24550 | 24450 | 902 |
| 375 | 20230905 | 141200 | 8172795750 | 24500 | 24500 | 24500 | 24500 | 58 |
| 376 | 20230905 | 141100 | 8171374750 | 24500 | 24500 | 24550 | 24500 | 277 |
| 377 | 20230905 | 141000 | 8164587750 | 24500 | 24500 | 24500 | 24500 | 1852 |
| 378 | 20230905 | 140900 | 8119213750 | 24500 | 24500 | 24500 | 24500 | 532 |
| 379 | 20230905 | 140800 | 8106179750 | 24550 | 24550 | 24550 | 24500 | 381 |
| 380 | 20230905 | 140700 | 8096832750 | 24550 | 24550 | 24550 | 24550 | 46 |
| 381 | 20230905 | 140600 | 8095703450 | 24550 | 24550 | 24550 | 24550 | 42 |
| 382 | 20230905 | 140500 | 8094672350 | 24550 | 24550 | 24550 | 24550 | 31 |
| 383 | 20230905 | 140400 | 8093911300 | 24550 | 24550 | 24550 | 24550 | 280 |
| 384 | 20230905 | 140300 | 8087037300 | 24550 | 24550 | 24550 | 24550 | 24 |
| 385 | 20230905 | 140200 | 8086448100 | 24550 | 24550 | 24550 | 24550 | 2 |
| 386 | 20230905 | 140100 | 8086399000 | 24550 | 24550 | 24550 | 24550 | 73 |
| 387 | 20230905 | 140000 | 8084606850 | 24550 | 24550 | 24550 | 24550 | 266 |
| 388 | 20230905 | 135900 | 8078076550 | 24600 | 24600 | 24600 | 24600 | 25 |
| 389 | 20230905 | 135800 | 8077461550 | 24600 | 24650 | 24650 | 24550 | 1090 |
| 390 | 20230905 | 135700 | 8050671500 | 24600 | 24600 | 24600 | 24600 | 109 |
| 391 | 20230905 | 135600 | 8047990100 | 24600 | 24600 | 24650 | 24600 | 221 |
| 392 | 20230905 | 135500 | 8042553350 | 24650 | 24600 | 24650 | 24600 | 36 |
| 393 | 20230905 | 135400 | 8041667250 | 24600 | 24600 | 24600 | 24600 | 3 |
| 394 | 20230905 | 135300 | 8041593450 | 24600 | 24600 | 24600 | 24600 | 721 |
| 395 | 20230905 | 135200 | 8023856850 | 24600 | 24650 | 24650 | 24600 | 49 |
| 396 | 20230905 | 135100 | 8022651400 | 24600 | 24600 | 24600 | 24600 | 507 |
| 397 | 20230905 | 135000 | 8010179200 | 24600 | 24600 | 24600 | 24600 | 669 |
| 398 | 20230905 | 134900 | 7993721800 | 24600 | 24650 | 24650 | 24600 | 444 |
| 399 | 20230905 | 134800 | 7982778900 | 24600 | 24600 | 24600 | 24600 | 219 |
| 400 | 20230905 | 134700 | 7977391500 | 24600 | 24550 | 24600 | 24550 | 312 |
| 401 | 20230905 | 134600 | 7969731400 | 24550 | 24550 | 24550 | 24550 | 186 |
| 402 | 20230905 | 134500 | 7965165100 | 24600 | 24550 | 24600 | 24550 | 350 |
| 403 | 20230905 | 134400 | 7956555150 | 24550 | 24550 | 24600 | 24550 | 28 |
| 404 | 20230905 | 134300 | 7955867500 | 24550 | 24550 | 24550 | 24550 | 3 |
| 405 | 20230905 | 134200 | 7955793850 | 24550 | 24550 | 24550 | 24550 | 22 |
| 406 | 20230905 | 134100 | 7955253750 | 24550 | 24550 | 24550 | 24550 | 61 |
| 407 | 20230905 | 134000 | 7953756200 | 24600 | 24550 | 24600 | 24550 | 104 |
| 408 | 20230905 | 133900 | 7951199850 | 24600 | 24550 | 24600 | 24550 | 89 |
| 409 | 20230905 | 133800 | 7949013400 | 24550 | 24550 | 24550 | 24500 | 144 |
| 410 | 20230905 | 133700 | 7945480700 | 24500 | 24550 | 24550 | 24500 | 162 |
| 411 | 20230905 | 133600 | 7941504350 | 24500 | 24550 | 24550 | 24500 | 101 |
| 412 | 20230905 | 133500 | 7939029800 | 24550 | 24600 | 24600 | 24550 | 248 |
| 413 | 20230905 | 133400 | 7932940400 | 24600 | 24550 | 24600 | 24550 | 217 |
| 414 | 20230905 | 133300 | 7927611350 | 24550 | 24550 | 24550 | 24550 | 204 |
| 415 | 20230905 | 133200 | 7922603150 | 24550 | 24600 | 24600 | 24550 | 1061 |
| 416 | 20230905 | 133100 | 7896555150 | 24550 | 24600 | 24600 | 24550 | 7 |
| 417 | 20230905 | 133000 | 7896383250 | 24550 | 24600 | 24600 | 24550 | 58 |
| 418 | 20230905 | 132900 | 7894956850 | 24550 | 24600 | 24600 | 24550 | 51 |
| 419 | 20230905 | 132800 | 7893702300 | 24600 | 24600 | 24600 | 24600 | 420 |
| 420 | 20230905 | 132700 | 7883370300 | 24600 | 24600 | 24650 | 24600 | 18 |
| 421 | 20230905 | 132600 | 7882927450 | 24600 | 24600 | 24600 | 24600 | 12 |
| 422 | 20230905 | 132500 | 7882632250 | 24650 | 24600 | 24650 | 24600 | 457 |
| 423 | 20230905 | 132400 | 7871389700 | 24550 | 24550 | 24550 | 24550 | 517 |
| 424 | 20230905 | 132300 | 7858697350 | 24500 | 24500 | 24500 | 24500 | 5 |
| 425 | 20230905 | 132200 | 7858574850 | 24600 | 24500 | 24600 | 24500 | 47 |
| 426 | 20230905 | 132100 | 7857423250 | 24600 | 24550 | 24600 | 24500 | 65 |
| 427 | 20230905 | 132000 | 7855829250 | 24550 | 24500 | 24550 | 24500 | 121 |
| 428 | 20230905 | 131900 | 7852859500 | 24500 | 24500 | 24500 | 24500 | 368 |
| 429 | 20230905 | 131800 | 7843843500 | 24500 | 24550 | 24550 | 24500 | 415 |
| 430 | 20230905 | 131700 | 7833669750 | 24500 | 24500 | 24500 | 24500 | 106 |
| 431 | 20230905 | 131600 | 7831072750 | 24550 | 24600 | 24600 | 24550 | 84 |
| 432 | 20230905 | 131500 | 7829009550 | 24600 | 24600 | 24600 | 24600 | 156 |
| 433 | 20230905 | 131400 | 7825171950 | 24550 | 24600 | 24600 | 24550 | 132 |
| 434 | 20230905 | 131300 | 7821931050 | 24600 | 24500 | 24600 | 24500 | 841 |
| 435 | 20230905 | 131200 | 7801325050 | 24500 | 24500 | 24500 | 24500 | 314 |
| 436 | 20230905 | 131100 | 7793632050 | 24500 | 24550 | 24550 | 24500 | 1104 |
| 437 | 20230905 | 131000 | 7766538550 | 24550 | 24600 | 24600 | 24550 | 21 |
| 438 | 20230905 | 130900 | 7766022950 | 24600 | 24600 | 24600 | 24600 | 27 |
| 439 | 20230905 | 130800 | 7765358750 | 24600 | 24600 | 24600 | 24600 | 340 |
| 440 | 20230905 | 130700 | 7756994750 | 24600 | 24650 | 24650 | 24600 | 733 |
| 441 | 20230905 | 130600 | 7738962900 | 24650 | 24600 | 24650 | 24600 | 46 |
| 442 | 20230905 | 130500 | 7737829750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 443 | 20230905 | 130400 | 7737805100 | 24650 | 24600 | 24650 | 24600 | 400 |
| 444 | 20230905 | 130300 | 7727960100 | 24600 | 24600 | 24600 | 24600 | 91 |
| 445 | 20230905 | 130200 | 7725721500 | 24600 | 24550 | 24600 | 24550 | 233 |
| 446 | 20230905 | 130100 | 7719990100 | 24550 | 24550 | 24550 | 24550 | 250 |
| 447 | 20230905 | 130000 | 7713852600 | 24550 | 24500 | 24550 | 24500 | 234 |
| 448 | 20230905 | 125900 | 7708109350 | 24500 | 24550 | 24550 | 24500 | 539 |
| 449 | 20230905 | 125800 | 7694890050 | 24600 | 24600 | 24600 | 24550 | 95 |
| 450 | 20230905 | 125700 | 7692556050 | 24600 | 24600 | 24600 | 24600 | 55 |
| 451 | 20230905 | 125600 | 7691203050 | 24600 | 24600 | 24650 | 24600 | 1044 |
| 452 | 20230905 | 125500 | 7665519400 | 24650 | 24650 | 24650 | 24650 | 757 |
| 453 | 20230905 | 125400 | 7646859350 | 24600 | 24650 | 24650 | 24600 | 143 |
| 454 | 20230905 | 125300 | 7643335500 | 24600 | 24600 | 24600 | 24550 | 132 |
| 455 | 20230905 | 125200 | 7640090400 | 24600 | 24550 | 24600 | 24550 | 376 |
| 456 | 20230905 | 125100 | 7630853500 | 24600 | 24600 | 24600 | 24550 | 41 |
| 457 | 20230905 | 125000 | 7629844950 | 24600 | 24600 | 24650 | 24550 | 560 |
| 458 | 20230905 | 124900 | 7616055800 | 24650 | 24600 | 24650 | 24600 | 248 |
| 459 | 20230905 | 124800 | 7609953000 | 24650 | 24650 | 24650 | 24650 | 47 |
| 460 | 20230905 | 124700 | 7608794450 | 24650 | 24600 | 24650 | 24600 | 402 |
| 461 | 20230905 | 124600 | 7598905150 | 24600 | 24600 | 24600 | 24550 | 1320 |
| 462 | 20230905 | 124500 | 7566446350 | 24600 | 24600 | 24650 | 24600 | 199 |
| 463 | 20230905 | 124400 | 7561545950 | 24600 | 24650 | 24650 | 24600 | 24 |
| 464 | 20230905 | 124300 | 7560955200 | 24650 | 24650 | 24650 | 24600 | 201 |
| 465 | 20230905 | 124200 | 7556002900 | 24650 | 24650 | 24650 | 24650 | 251 |
| 466 | 20230905 | 124100 | 7549815750 | 24700 | 24650 | 24700 | 24650 | 876 |
| 467 | 20230905 | 124000 | 7528196750 | 24700 | 24700 | 24700 | 24650 | 110 |
| 468 | 20230905 | 123900 | 7525480200 | 24650 | 24700 | 24700 | 24650 | 188 |
| 469 | 20230905 | 123800 | 7520845950 | 24700 | 24700 | 24700 | 24650 | 961 |
| 470 | 20230905 | 123700 | 7497132650 | 24700 | 24650 | 24700 | 24600 | 343 |
| 471 | 20230905 | 123600 | 7488676100 | 24650 | 24600 | 24650 | 24600 | 1171 |
| 472 | 20230905 | 123500 | 7459857300 | 24600 | 24600 | 24600 | 24600 | 37 |
| 473 | 20230905 | 123400 | 7458947100 | 24600 | 24650 | 24650 | 24600 | 75 |
| 474 | 20230905 | 123300 | 7457101850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 475 | 20230905 | 123200 | 7457101850 | 24600 | 24600 | 24600 | 24550 | 2113 |
| 476 | 20230905 | 123100 | 7405123050 | 24600 | 24600 | 24600 | 24600 | 51 |
| 477 | 20230905 | 123000 | 7403868450 | 24600 | 24600 | 24600 | 24600 | 686 |
| 478 | 20230905 | 122900 | 7386992850 | 24600 | 24600 | 24600 | 24600 | 26 |
| 479 | 20230905 | 122800 | 7386353250 | 24600 | 24600 | 24600 | 24600 | 67 |
| 480 | 20230905 | 122700 | 7384705050 | 24600 | 24600 | 24600 | 24550 | 230 |
| 481 | 20230905 | 122600 | 7379047150 | 24600 | 24600 | 24650 | 24600 | 828 |
| 482 | 20230905 | 122500 | 7358678150 | 24650 | 24650 | 24650 | 24650 | 16 |
| 483 | 20230905 | 122400 | 7358283750 | 24650 | 24650 | 24650 | 24600 | 25 |
| 484 | 20230905 | 122300 | 7357668000 | 24650 | 24650 | 24650 | 24600 | 267 |
| 485 | 20230905 | 122200 | 7351095550 | 24600 | 24650 | 24650 | 24600 | 1063 |
| 486 | 20230905 | 122100 | 7324945700 | 24700 | 24600 | 24700 | 24550 | 4420 |
| 487 | 20230905 | 122000 | 7216327150 | 24600 | 24600 | 24650 | 24600 | 53 |
| 488 | 20230905 | 121900 | 7215022400 | 24600 | 24600 | 24650 | 24600 | 51 |
| 489 | 20230905 | 121800 | 7213767300 | 24650 | 24700 | 24700 | 24650 | 52 |
| 490 | 20230905 | 121700 | 7212483000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 491 | 20230905 | 121600 | 7212483000 | 24700 | 24650 | 24700 | 24650 | 197 |
| 492 | 20230905 | 121500 | 7207626450 | 24650 | 24650 | 24650 | 24600 | 925 |
| 493 | 20230905 | 121400 | 7184866750 | 24650 | 24700 | 24700 | 24650 | 607 |
| 494 | 20230905 | 121300 | 7169899900 | 24700 | 24750 | 24750 | 24700 | 240 |
| 495 | 20230905 | 121200 | 7163966750 | 24750 | 24700 | 24750 | 24700 | 25 |
| 496 | 20230905 | 121100 | 7163348500 | 24700 | 24700 | 24700 | 24700 | 193 |
| 497 | 20230905 | 121000 | 7158581400 | 24700 | 24750 | 24750 | 24600 | 5153 |
| 498 | 20230905 | 120900 | 7031680450 | 24750 | 24750 | 24750 | 24750 | 113 |
| 499 | 20230905 | 120800 | 7028883700 | 24700 | 24700 | 24700 | 24700 | 2075 |
| 500 | 20230905 | 120700 | 6977631200 | 24700 | 24750 | 24750 | 24700 | 946 |
| 501 | 20230905 | 120600 | 6954249950 | 24750 | 24750 | 24750 | 24700 | 523 |
| 502 | 20230905 | 120500 | 6941310700 | 24750 | 24800 | 24800 | 24750 | 1511 |
| 503 | 20230905 | 120400 | 6903902800 | 24850 | 24800 | 24850 | 24750 | 697 |
| 504 | 20230905 | 120300 | 6886615300 | 24800 | 24800 | 24800 | 24800 | 1 |
| 505 | 20230905 | 120200 | 6886590500 | 24800 | 24850 | 24850 | 24800 | 185 |
| 506 | 20230905 | 120100 | 6882001500 | 24850 | 24800 | 24850 | 24750 | 390 |
| 507 | 20230905 | 120000 | 6872329500 | 24800 | 24800 | 24800 | 24800 | 760 |
| 508 | 20230905 | 115900 | 6853481500 | 24800 | 24750 | 24800 | 24750 | 322 |
| 509 | 20230905 | 115800 | 6845511500 | 24750 | 24800 | 24800 | 24750 | 367 |
| 510 | 20230905 | 115700 | 6836425150 | 24800 | 24800 | 24800 | 24800 | 3 |
| 511 | 20230905 | 115600 | 6836350750 | 24800 | 24800 | 24850 | 24800 | 1235 |
| 512 | 20230905 | 115500 | 6805699000 | 24850 | 24850 | 24850 | 24800 | 1692 |
| 513 | 20230905 | 115400 | 6763653300 | 24850 | 24800 | 24850 | 24800 | 126 |
| 514 | 20230905 | 115300 | 6760522500 | 24850 | 24800 | 24850 | 24800 | 1259 |
| 515 | 20230905 | 115200 | 6729269750 | 24800 | 24800 | 24850 | 24800 | 1874 |
| 516 | 20230905 | 115100 | 6682791200 | 24850 | 24750 | 24850 | 24700 | 3413 |
| 517 | 20230905 | 115000 | 6598191100 | 24750 | 24550 | 24750 | 24550 | 2611 |
| 518 | 20230905 | 114900 | 6533793900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 519 | 20230905 | 114800 | 6533793900 | 24550 | 24600 | 24600 | 24550 | 100 |
| 520 | 20230905 | 114700 | 6531338700 | 24450 | 24600 | 24600 | 24400 | 2201 |
| 521 | 20230905 | 114600 | 6477505100 | 24600 | 24600 | 24600 | 24500 | 1250 |
| 522 | 20230905 | 114500 | 6446849750 | 24600 | 24650 | 24650 | 24600 | 203 |
| 523 | 20230905 | 114400 | 6441853800 | 24650 | 24650 | 24650 | 24600 | 74 |
| 524 | 20230905 | 114300 | 6440030200 | 24650 | 24700 | 24700 | 24650 | 306 |
| 525 | 20230905 | 114200 | 6432487200 | 24700 | 24550 | 24700 | 24550 | 3059 |
| 526 | 20230905 | 114100 | 6357106150 | 24500 | 24500 | 24500 | 24500 | 261 |
| 527 | 20230905 | 114000 | 6350711650 | 24500 | 24600 | 24600 | 24500 | 2275 |
| 528 | 20230905 | 113900 | 6294951600 | 24600 | 24600 | 24650 | 24600 | 866 |
| 529 | 20230905 | 113800 | 6273647500 | 24650 | 24650 | 24650 | 24650 | 20 |
| 530 | 20230905 | 113700 | 6273154500 | 24650 | 24600 | 24650 | 24600 | 230 |
| 531 | 20230905 | 113600 | 6267494950 | 24600 | 24650 | 24650 | 24600 | 253 |
| 532 | 20230905 | 113500 | 6261267200 | 24650 | 24650 | 24650 | 24650 | 422 |
| 533 | 20230905 | 113400 | 6250864900 | 24650 | 24550 | 24650 | 24550 | 918 |
| 534 | 20230905 | 113300 | 6228287250 | 24500 | 24600 | 24600 | 24500 | 1295 |
| 535 | 20230905 | 113200 | 6196524400 | 24600 | 24600 | 24600 | 24550 | 198 |
| 536 | 20230905 | 113100 | 6191653650 | 24600 | 24450 | 24600 | 24450 | 2394 |
| 537 | 20230905 | 113000 | 6132957200 | 24450 | 24450 | 24450 | 24450 | 61 |
| 538 | 20230905 | 112900 | 6131465750 | 24450 | 24550 | 24550 | 24450 | 299 |
| 539 | 20230905 | 112800 | 6124141750 | 24500 | 24500 | 24550 | 24500 | 1029 |
| 540 | 20230905 | 112700 | 6098930750 | 24500 | 24500 | 24500 | 24500 | 1055 |
| 541 | 20230905 | 112600 | 6073083250 | 24450 | 24450 | 24500 | 24450 | 35 |
| 542 | 20230905 | 112500 | 6072227000 | 24450 | 24500 | 24500 | 24450 | 814 |
| 543 | 20230905 | 112400 | 6052302350 | 24600 | 24550 | 24600 | 24550 | 1258 |
| 544 | 20230905 | 112300 | 6021418200 | 24550 | 24500 | 24550 | 24500 | 182 |
| 545 | 20230905 | 112200 | 6016958250 | 24500 | 24550 | 24550 | 24500 | 92 |
| 546 | 20230905 | 112100 | 6014702200 | 24550 | 24500 | 24550 | 24450 | 1157 |
| 547 | 20230905 | 112000 | 5986372500 | 24500 | 24550 | 24600 | 24500 | 687 |
| 548 | 20230905 | 111900 | 5969517850 | 24600 | 24600 | 24600 | 24550 | 1468 |
| 549 | 20230905 | 111800 | 5933446650 | 24600 | 24600 | 24600 | 24550 | 568 |
| 550 | 20230905 | 111700 | 5919476900 | 24600 | 24650 | 24650 | 24550 | 826 |
| 551 | 20230905 | 111600 | 5899148050 | 24650 | 24600 | 24650 | 24600 | 968 |
| 552 | 20230905 | 111500 | 5875327000 | 24600 | 24550 | 24600 | 24550 | 1944 |
| 553 | 20230905 | 111400 | 5827583000 | 24550 | 24500 | 24550 | 24500 | 231 |
| 554 | 20230905 | 111300 | 5821914400 | 24500 | 24550 | 24550 | 24500 | 236 |
| 555 | 20230905 | 111200 | 5816120650 | 24550 | 24500 | 24550 | 24500 | 431 |
| 556 | 20230905 | 111100 | 5805558400 | 24500 | 24450 | 24550 | 24450 | 26 |
| 557 | 20230905 | 111000 | 5804921400 | 24450 | 24450 | 24550 | 24350 | 1878 |
| 558 | 20230905 | 110900 | 5758962100 | 24450 | 24450 | 24450 | 24450 | 11 |
| 559 | 20230905 | 110800 | 5758693150 | 24300 | 24500 | 24500 | 24300 | 1044 |
| 560 | 20230905 | 110700 | 5733213250 | 24500 | 24400 | 24500 | 24400 | 323 |
| 561 | 20230905 | 110600 | 5725307400 | 24450 | 24450 | 24450 | 24450 | 60 |
| 562 | 20230905 | 110500 | 5723840400 | 24450 | 24450 | 24450 | 24450 | 798 |
| 563 | 20230905 | 110400 | 5704329300 | 24450 | 24400 | 24450 | 24300 | 1030 |
| 564 | 20230905 | 110300 | 5679179150 | 24400 | 24400 | 24400 | 24400 | 18 |
| 565 | 20230905 | 110200 | 5678739950 | 24250 | 24300 | 24400 | 24250 | 435 |
| 566 | 20230905 | 110100 | 5668182350 | 24400 | 24300 | 24400 | 24300 | 1103 |
| 567 | 20230905 | 110000 | 5641334250 | 24300 | 24350 | 24350 | 24300 | 29 |
| 568 | 20230905 | 105900 | 5640629100 | 24350 | 24300 | 24350 | 24300 | 100 |
| 569 | 20230905 | 105800 | 5638194200 | 24350 | 24400 | 24400 | 24150 | 1469 |
| 570 | 20230905 | 105700 | 5602472700 | 24400 | 24300 | 24400 | 24300 | 268 |
| 571 | 20230905 | 105600 | 5595955050 | 24300 | 24200 | 24400 | 24200 | 361 |
| 572 | 20230905 | 105500 | 5587168950 | 24300 | 24250 | 24300 | 24200 | 2116 |
| 573 | 20230905 | 105400 | 5535798800 | 24250 | 24050 | 24250 | 24050 | 783 |
| 574 | 20230905 | 105300 | 5516881050 | 24100 | 24000 | 24100 | 23950 | 4080 |
| 575 | 20230905 | 105200 | 5418912900 | 24050 | 24100 | 24100 | 24000 | 437 |
| 576 | 20230905 | 105100 | 5408405900 | 24050 | 24050 | 24100 | 24000 | 5202 |
| 577 | 20230905 | 105000 | 5283514700 | 24100 | 24050 | 24100 | 24050 | 1140 |
| 578 | 20230905 | 104900 | 5256091150 | 24050 | 24150 | 24150 | 24050 | 942 |
| 579 | 20230905 | 104800 | 5233400350 | 24100 | 24150 | 24200 | 24100 | 298 |
| 580 | 20230905 | 104700 | 5226204300 | 24150 | 24100 | 24200 | 24100 | 508 |
| 581 | 20230905 | 104600 | 5213937950 | 24100 | 24150 | 24150 | 24100 | 2471 |
| 582 | 20230905 | 104500 | 5154308500 | 24150 | 24200 | 24200 | 24150 | 597 |
| 583 | 20230905 | 104400 | 5139861500 | 24200 | 24250 | 24250 | 24200 | 5 |
| 584 | 20230905 | 104300 | 5139740400 | 24250 | 24250 | 24250 | 24200 | 892 |
| 585 | 20230905 | 104200 | 5118149400 | 24250 | 24250 | 24250 | 24200 | 158 |
| 586 | 20230905 | 104100 | 5114318400 | 24250 | 24250 | 24250 | 24200 | 181 |
| 587 | 20230905 | 104000 | 5109935150 | 24200 | 24250 | 24250 | 24200 | 1450 |
| 588 | 20230905 | 103900 | 5074837700 | 24250 | 24200 | 24250 | 24200 | 315 |
| 589 | 20230905 | 103800 | 5067199950 | 24150 | 24200 | 24200 | 24150 | 156 |
| 590 | 20230905 | 103700 | 5063427550 | 24200 | 24200 | 24250 | 24200 | 277 |
| 591 | 20230905 | 103600 | 5056720800 | 24200 | 24200 | 24200 | 24150 | 471 |
| 592 | 20230905 | 103500 | 5045328950 | 24250 | 24250 | 24250 | 24150 | 170 |
| 593 | 20230905 | 103400 | 5041216500 | 24200 | 24200 | 24200 | 24200 | 429 |
| 594 | 20230905 | 103300 | 5030834700 | 24200 | 24200 | 24300 | 24200 | 267 |
| 595 | 20230905 | 103200 | 5024364800 | 24200 | 24250 | 24250 | 24200 | 2234 |
| 596 | 20230905 | 103100 | 4970217050 | 24250 | 24200 | 24250 | 24200 | 485 |
| 597 | 20230905 | 103000 | 4958473900 | 24200 | 24200 | 24200 | 24150 | 463 |
| 598 | 20230905 | 102900 | 4947275900 | 24150 | 24150 | 24250 | 24100 | 546 |
| 599 | 20230905 | 102800 | 4934081500 | 24250 | 24200 | 24250 | 24100 | 2019 |
| 600 | 20230905 | 102700 | 4885283750 | 24200 | 24250 | 24250 | 24200 | 1073 |
| 601 | 20230905 | 102600 | 4859314150 | 24200 | 24200 | 24300 | 24200 | 1066 |
| 602 | 20230905 | 102500 | 4833501550 | 24200 | 24300 | 24350 | 24200 | 7343 |
| 603 | 20230905 | 102400 | 4655512900 | 24300 | 24350 | 24350 | 24300 | 415 |
| 604 | 20230905 | 102300 | 4645419400 | 24350 | 24350 | 24350 | 24300 | 401 |
| 605 | 20230905 | 102200 | 4635671700 | 24300 | 24400 | 24400 | 24300 | 351 |
| 606 | 20230905 | 102100 | 4627125650 | 24350 | 24400 | 24400 | 24300 | 534 |
| 607 | 20230905 | 102000 | 4614134400 | 24400 | 24350 | 24400 | 24300 | 124 |
| 608 | 20230905 | 101900 | 4611113650 | 24350 | 24300 | 24400 | 24300 | 351 |
| 609 | 20230905 | 101800 | 4602580000 | 24300 | 24350 | 24350 | 24300 | 1775 |
| 610 | 20230905 | 101700 | 4559361700 | 24500 | 24400 | 24500 | 24350 | 259 |
| 611 | 20230905 | 101600 | 4553042250 | 24400 | 24400 | 24400 | 24400 | 220 |
| 612 | 20230905 | 101500 | 4547674250 | 24500 | 24500 | 24500 | 24500 | 121 |
| 613 | 20230905 | 101400 | 4544709750 | 24500 | 24450 | 24500 | 24350 | 773 |
| 614 | 20230905 | 101300 | 4525799750 | 24450 | 24400 | 24450 | 24400 | 466 |
| 615 | 20230905 | 101200 | 4514413550 | 24400 | 24350 | 24400 | 24300 | 164 |
| 616 | 20230905 | 101100 | 4510416800 | 24350 | 24400 | 24400 | 24300 | 677 |
| 617 | 20230905 | 101000 | 4493950300 | 24350 | 24350 | 24350 | 24350 | 566 |
| 618 | 20230905 | 100900 | 4480168200 | 24350 | 24300 | 24350 | 24300 | 138 |
| 619 | 20230905 | 100800 | 4476812550 | 24300 | 24300 | 24300 | 24300 | 273 |
| 620 | 20230905 | 100700 | 4470178650 | 24300 | 24300 | 24300 | 24300 | 1447 |
| 621 | 20230905 | 100600 | 4435016550 | 24300 | 24350 | 24450 | 24300 | 1422 |
| 622 | 20230905 | 100500 | 4400410750 | 24300 | 24300 | 24350 | 24300 | 551 |
| 623 | 20230905 | 100400 | 4387010500 | 24350 | 24350 | 24350 | 24300 | 733 |
| 624 | 20230905 | 100300 | 4369171050 | 24350 | 24350 | 24400 | 24350 | 886 |
| 625 | 20230905 | 100200 | 4347593300 | 24400 | 24450 | 24450 | 24350 | 1852 |
| 626 | 20230905 | 100100 | 4302438900 | 24450 | 24400 | 24450 | 24400 | 871 |
| 627 | 20230905 | 100000 | 4281186250 | 24400 | 24450 | 24450 | 24400 | 3080 |
| 628 | 20230905 | 095900 | 4205946550 | 24500 | 24600 | 24600 | 24500 | 5660 |
| 629 | 20230905 | 095800 | 4067207500 | 24600 | 24550 | 24600 | 24550 | 319 |
| 630 | 20230905 | 095700 | 4059375550 | 24550 | 24550 | 24600 | 24550 | 691 |
| 631 | 20230905 | 095600 | 4042411000 | 24550 | 24600 | 24600 | 24550 | 510 |
| 632 | 20230905 | 095500 | 4029878500 | 24600 | 24600 | 24650 | 24600 | 301 |
| 633 | 20230905 | 095400 | 4022471400 | 24600 | 24600 | 24650 | 24600 | 288 |
| 634 | 20230905 | 095300 | 4015386550 | 24650 | 24600 | 24650 | 24600 | 46 |
| 635 | 20230905 | 095200 | 4014254100 | 24600 | 24600 | 24650 | 24550 | 1653 |
| 636 | 20230905 | 095100 | 3973599100 | 24650 | 24600 | 24650 | 24600 | 594 |
| 637 | 20230905 | 095000 | 3958980400 | 24600 | 24650 | 24650 | 24600 | 275 |
| 638 | 20230905 | 094900 | 3952204350 | 24650 | 24650 | 24650 | 24650 | 184 |
| 639 | 20230905 | 094800 | 3947668750 | 24650 | 24800 | 24800 | 24650 | 713 |
| 640 | 20230905 | 094700 | 3930027300 | 24700 | 24700 | 24800 | 24650 | 2317 |
| 641 | 20230905 | 094600 | 3872746200 | 24700 | 24650 | 24700 | 24650 | 372 |
| 642 | 20230905 | 094500 | 3863574850 | 24650 | 24650 | 24700 | 24650 | 795 |
| 643 | 20230905 | 094400 | 3843964400 | 24700 | 24650 | 24750 | 24600 | 1244 |
| 644 | 20230905 | 094300 | 3813247100 | 24600 | 24600 | 24700 | 24550 | 2019 |
| 645 | 20230905 | 094200 | 3763555450 | 24600 | 24600 | 24650 | 24550 | 306 |
| 646 | 20230905 | 094100 | 3756027550 | 24550 | 24550 | 24600 | 24550 | 1024 |
| 647 | 20230905 | 094000 | 3730870100 | 24550 | 24600 | 24650 | 24550 | 733 |
| 648 | 20230905 | 093900 | 3712861200 | 24650 | 24600 | 24700 | 24600 | 1647 |
| 649 | 20230905 | 093800 | 3672221750 | 24500 | 24600 | 24600 | 24500 | 2693 |
| 650 | 20230905 | 093700 | 3606074100 | 24600 | 24600 | 24700 | 24550 | 1558 |
| 651 | 20230905 | 093600 | 3567762400 | 24600 | 24600 | 24700 | 24500 | 750 |
| 652 | 20230905 | 093500 | 3549304300 | 24500 | 24600 | 24600 | 24500 | 2948 |
| 653 | 20230905 | 093400 | 3476978900 | 24550 | 24600 | 24600 | 24550 | 2272 |
| 654 | 20230905 | 093300 | 3421091400 | 24600 | 24700 | 24700 | 24600 | 968 |
| 655 | 20230905 | 093200 | 3397244500 | 24700 | 24700 | 24700 | 24650 | 2542 |
| 656 | 20230905 | 093100 | 3334526300 | 24700 | 24850 | 24850 | 24700 | 3470 |
| 657 | 20230905 | 093000 | 3248795200 | 24750 | 24800 | 24850 | 24700 | 2681 |
| 658 | 20230905 | 092900 | 3182494950 | 24750 | 24850 | 25000 | 24750 | 2052 |
| 659 | 20230905 | 092800 | 3131527550 | 24850 | 24950 | 25000 | 24850 | 1026 |
| 660 | 20230905 | 092700 | 3105963850 | 24950 | 24850 | 24950 | 24750 | 2199 |
| 661 | 20230905 | 092600 | 3051293450 | 24850 | 24800 | 24850 | 24800 | 3192 |
| 662 | 20230905 | 092500 | 2972103850 | 24850 | 24850 | 24850 | 24800 | 657 |
| 663 | 20230905 | 092400 | 2955785850 | 24850 | 24900 | 24950 | 24850 | 3121 |
| 664 | 20230905 | 092300 | 2878127600 | 24900 | 24850 | 24950 | 24850 | 1179 |
| 665 | 20230905 | 092200 | 2848821500 | 24950 | 24950 | 24950 | 24850 | 2355 |
| 666 | 20230905 | 092100 | 2790157600 | 24950 | 25100 | 25100 | 24900 | 1652 |
| 667 | 20230905 | 092000 | 2748802850 | 25100 | 24850 | 25100 | 24850 | 8713 |
| 668 | 20230905 | 091900 | 2531159600 | 24900 | 24900 | 24900 | 24850 | 538 |
| 669 | 20230905 | 091800 | 2517779300 | 24900 | 24950 | 24950 | 24900 | 1721 |
| 670 | 20230905 | 091700 | 2474855950 | 24900 | 24750 | 24900 | 24700 | 2144 |
| 671 | 20230905 | 091600 | 2421646500 | 24700 | 24800 | 24800 | 24700 | 2519 |
| 672 | 20230905 | 091500 | 2359343300 | 24800 | 24850 | 24850 | 24750 | 3502 |
| 673 | 20230905 | 091400 | 2272499250 | 24850 | 25000 | 25050 | 24800 | 12652 |
| 674 | 20230905 | 091300 | 1957108850 | 24950 | 25100 | 25100 | 24800 | 15413 |
| 675 | 20230905 | 091200 | 1572911450 | 25050 | 24850 | 25100 | 24750 | 10634 |
| 676 | 20230905 | 091100 | 1307286550 | 24850 | 24700 | 24850 | 24650 | 3642 |
| 677 | 20230905 | 091000 | 1217052600 | 24700 | 24800 | 24800 | 24650 | 2810 |
| 678 | 20230905 | 090900 | 1147575400 | 24800 | 24900 | 24950 | 24700 | 4791 |
| 679 | 20230905 | 090800 | 1028732250 | 24950 | 24800 | 24950 | 24750 | 10298 |
| 680 | 20230905 | 090700 | 772781150 | 24800 | 24550 | 24850 | 24550 | 6208 |
| 681 | 20230905 | 090600 | 619355350 | 24550 | 24550 | 24650 | 24500 | 1144 |
| 682 | 20230905 | 090500 | 591250150 | 24600 | 24600 | 24650 | 24500 | 2276 |
| 683 | 20230905 | 090400 | 535327150 | 24600 | 24700 | 24700 | 24550 | 2727 |
| 684 | 20230905 | 090300 | 468155850 | 24700 | 24300 | 24700 | 24250 | 3521 |
| 685 | 20230905 | 090200 | 382061450 | 24300 | 24300 | 24350 | 24300 | 508 |
| 686 | 20230905 | 090100 | 369703150 | 24300 | 24250 | 24500 | 24200 | 3288 |
| 687 | 20230905 | 090000 | 289854000 | 24300 | 24500 | 24500 | 24250 | 11319 |