36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 202000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 3 | 20230911 | 201900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230911 | 201800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230911 | 201700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230911 | 201600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230911 | 201500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230911 | 201400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230911 | 201300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230911 | 201200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230911 | 201100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230911 | 201000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230911 | 200900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230911 | 200800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230911 | 200700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230911 | 200600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230911 | 200500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230911 | 200400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230911 | 200300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230911 | 200200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230911 | 200100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230911 | 200000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230911 | 195900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230911 | 195800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230911 | 195700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230911 | 195600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230911 | 195500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230911 | 195400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230911 | 195300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230911 | 195200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230911 | 195100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230911 | 195000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 33 | 20230911 | 194900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230911 | 194800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230911 | 194700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230911 | 194600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230911 | 194500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230911 | 194400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230911 | 194300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230911 | 194200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230911 | 194100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230911 | 194000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230911 | 193900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230911 | 193800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230911 | 193700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230911 | 193600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230911 | 193500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230911 | 193400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230911 | 193300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230911 | 193200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230911 | 193100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230911 | 193000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230911 | 192900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230911 | 192800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230911 | 192700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230911 | 192600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230911 | 192500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230911 | 192400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230911 | 192300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230911 | 192200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230911 | 192100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230911 | 192000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 63 | 20230911 | 191900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230911 | 191800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230911 | 191700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230911 | 191600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230911 | 191500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230911 | 191400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230911 | 191300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230911 | 191200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230911 | 191100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230911 | 191000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230911 | 190900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230911 | 190800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230911 | 190700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230911 | 190600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230911 | 190500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230911 | 190400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230911 | 190300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230911 | 190200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230911 | 190100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230911 | 190000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230911 | 185900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230911 | 185800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230911 | 185700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230911 | 185600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230911 | 185500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230911 | 185400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230911 | 185300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230911 | 185200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230911 | 185100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230911 | 185000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 93 | 20230911 | 184900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230911 | 184800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230911 | 184700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230911 | 184600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230911 | 184500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230911 | 184400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230911 | 184300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230911 | 184200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230911 | 184100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230911 | 184000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230911 | 183900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230911 | 183800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230911 | 183700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230911 | 183600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230911 | 183500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230911 | 183400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230911 | 183300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230911 | 183200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230911 | 183100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230911 | 183000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230911 | 182900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230911 | 182800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230911 | 182700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230911 | 182600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230911 | 182500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230911 | 182400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230911 | 182300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230911 | 182200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230911 | 182100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230911 | 182000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 123 | 20230911 | 181900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230911 | 181800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230911 | 181700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230911 | 181600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230911 | 181500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230911 | 181400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230911 | 181300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230911 | 181200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230911 | 181100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230911 | 181000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230911 | 180900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230911 | 180800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230911 | 180700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230911 | 180600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230911 | 180500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230911 | 180400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230911 | 180300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230911 | 180200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230911 | 180100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230911 | 180000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230911 | 175900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230911 | 175800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230911 | 175700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230911 | 175600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230911 | 175500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230911 | 175400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230911 | 175300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230911 | 175200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230911 | 175100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230911 | 175000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 153 | 20230911 | 174900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230911 | 174800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230911 | 174700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230911 | 174600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230911 | 174500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230911 | 174400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230911 | 174300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230911 | 174200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230911 | 174100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230911 | 174000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230911 | 173900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230911 | 173800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230911 | 173700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230911 | 173600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230911 | 173500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230911 | 173400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230911 | 173300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230911 | 173200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230911 | 173100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230911 | 173000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230911 | 172900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230911 | 172800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230911 | 172700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230911 | 172600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230911 | 172500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230911 | 172400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230911 | 172300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230911 | 172200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230911 | 172100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230911 | 172000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 183 | 20230911 | 171900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230911 | 171800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230911 | 171700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230911 | 171600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230911 | 171500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230911 | 171400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230911 | 171300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230911 | 171200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230911 | 171100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230911 | 171000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230911 | 170900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230911 | 170800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230911 | 170700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230911 | 170600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230911 | 170500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230911 | 170400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230911 | 170300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230911 | 170200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230911 | 170100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230911 | 170000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230911 | 165900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230911 | 165800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230911 | 165700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230911 | 165600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230911 | 165500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230911 | 165400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230911 | 165300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230911 | 165200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230911 | 165100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230911 | 165000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 213 | 20230911 | 164900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230911 | 164800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230911 | 164700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230911 | 164600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230911 | 164500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230911 | 164400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230911 | 164300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230911 | 164200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230911 | 164100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230911 | 164000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20230911 | 163900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20230911 | 163800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20230911 | 163700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20230911 | 163600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20230911 | 163500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230911 | 163400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230911 | 163300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230911 | 163200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230911 | 163100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230911 | 163000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20230911 | 162900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20230911 | 162800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20230911 | 162700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20230911 | 162600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20230911 | 162500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20230911 | 162400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20230911 | 162300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20230911 | 162200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20230911 | 162100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20230911 | 162000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 243 | 20230911 | 161900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20230911 | 161800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20230911 | 161700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20230911 | 161600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20230911 | 161500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20230911 | 161400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20230911 | 161300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20230911 | 161200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20230911 | 161100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20230911 | 161000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20230911 | 160900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20230911 | 160800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20230911 | 160700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20230911 | 160600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20230911 | 160500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20230911 | 160400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20230911 | 160300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20230911 | 160200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20230911 | 160100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20230911 | 160000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20230911 | 155900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20230911 | 155800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20230911 | 155700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20230911 | 155600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20230911 | 155500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20230911 | 155400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20230911 | 155300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20230911 | 155200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20230911 | 155100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 272 | 20230911 | 155000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 273 | 20230911 | 154900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20230911 | 154800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20230911 | 154700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20230911 | 154600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 277 | 20230911 | 154500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20230911 | 154400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 279 | 20230911 | 154300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 280 | 20230911 | 154200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20230911 | 154100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20230911 | 154000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 283 | 20230911 | 153900 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 284 | 20230911 | 153800 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 285 | 20230911 | 153700 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 286 | 20230911 | 153600 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 287 | 20230911 | 153500 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 288 | 20230911 | 153400 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 289 | 20230911 | 153300 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 290 | 20230911 | 153200 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 291 | 20230911 | 153100 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 292 | 20230911 | 153000 | 3170193150 | 24950 | 24950 | 24950 | 24950 | 1580 |
| 293 | 20230911 | 152900 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 294 | 20230911 | 152800 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 295 | 20230911 | 152700 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 296 | 20230911 | 152600 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 297 | 20230911 | 152500 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 298 | 20230911 | 152400 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 299 | 20230911 | 152300 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 300 | 20230911 | 152200 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 301 | 20230911 | 152100 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 302 | 20230911 | 152000 | 3130772150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 303 | 20230911 | 151900 | 3130772150 | 25100 | 25100 | 25150 | 25100 | 309 |
| 304 | 20230911 | 151800 | 3123016200 | 25100 | 25150 | 25150 | 25100 | 24 |
| 305 | 20230911 | 151700 | 3122412950 | 25050 | 25150 | 25200 | 25000 | 245 |
| 306 | 20230911 | 151600 | 3116254300 | 25150 | 25100 | 25150 | 25100 | 221 |
| 307 | 20230911 | 151500 | 3110696200 | 25000 | 25100 | 25150 | 25000 | 915 |
| 308 | 20230911 | 151400 | 3087717550 | 25050 | 25100 | 25100 | 25000 | 277 |
| 309 | 20230911 | 151300 | 3080765100 | 25100 | 25100 | 25100 | 24950 | 248 |
| 310 | 20230911 | 151200 | 3074540550 | 25100 | 25050 | 25100 | 24950 | 190 |
| 311 | 20230911 | 151100 | 3069783650 | 25050 | 24950 | 25050 | 24950 | 116 |
| 312 | 20230911 | 151000 | 3066878050 | 24950 | 24950 | 25050 | 24850 | 365 |
| 313 | 20230911 | 150900 | 3057764000 | 25050 | 24900 | 25050 | 24900 | 883 |
| 314 | 20230911 | 150800 | 3035651200 | 24900 | 25000 | 25000 | 24900 | 128 |
| 315 | 20230911 | 150700 | 3032455400 | 25000 | 25050 | 25050 | 24900 | 442 |
| 316 | 20230911 | 150600 | 3021413000 | 25050 | 24900 | 25050 | 24900 | 303 |
| 317 | 20230911 | 150500 | 3013841850 | 24900 | 25000 | 25000 | 24900 | 466 |
| 318 | 20230911 | 150400 | 3002200350 | 25000 | 25000 | 25000 | 24900 | 429 |
| 319 | 20230911 | 150300 | 2991479800 | 25000 | 25000 | 25000 | 24900 | 739 |
| 320 | 20230911 | 150200 | 2973016400 | 25000 | 24900 | 25000 | 24900 | 907 |
| 321 | 20230911 | 150100 | 2950361950 | 24900 | 24950 | 24950 | 24850 | 312 |
| 322 | 20230911 | 150000 | 2942603800 | 24800 | 24800 | 24950 | 24750 | 247 |
| 323 | 20230911 | 145900 | 2936454800 | 24800 | 24800 | 24950 | 24800 | 241 |
| 324 | 20230911 | 145800 | 2930458850 | 24800 | 24950 | 25000 | 24800 | 445 |
| 325 | 20230911 | 145700 | 2919366600 | 24850 | 24900 | 24950 | 24800 | 135 |
| 326 | 20230911 | 145600 | 2916007600 | 24850 | 24850 | 24900 | 24750 | 249 |
| 327 | 20230911 | 145500 | 2909818950 | 24850 | 24900 | 24900 | 24750 | 195 |
| 328 | 20230911 | 145400 | 2904969550 | 24800 | 24750 | 24900 | 24750 | 163 |
| 329 | 20230911 | 145300 | 2900922350 | 24900 | 24800 | 24950 | 24750 | 370 |
| 330 | 20230911 | 145200 | 2891727300 | 24800 | 24800 | 24900 | 24800 | 283 |
| 331 | 20230911 | 145100 | 2884699700 | 24750 | 24750 | 24900 | 24750 | 202 |
| 332 | 20230911 | 145000 | 2879692750 | 24900 | 24850 | 24900 | 24750 | 197 |
| 333 | 20230911 | 144900 | 2874799100 | 24850 | 24850 | 24950 | 24750 | 221 |
| 334 | 20230911 | 144800 | 2869307150 | 24850 | 24950 | 24950 | 24850 | 140 |
| 335 | 20230911 | 144700 | 2865822200 | 24950 | 24850 | 24950 | 24750 | 180 |
| 336 | 20230911 | 144600 | 2861343300 | 24800 | 24900 | 24900 | 24800 | 264 |
| 337 | 20230911 | 144500 | 2854784250 | 24850 | 24900 | 24900 | 24800 | 131 |
| 338 | 20230911 | 144400 | 2851526150 | 24850 | 24900 | 25000 | 24700 | 518 |
| 339 | 20230911 | 144300 | 2838653050 | 24900 | 24950 | 25000 | 24850 | 383 |
| 340 | 20230911 | 144200 | 2829119500 | 24950 | 24900 | 25000 | 24850 | 384 |
| 341 | 20230911 | 144100 | 2819547900 | 24950 | 24900 | 25000 | 24850 | 311 |
| 342 | 20230911 | 144000 | 2811793650 | 24950 | 24850 | 25000 | 24850 | 341 |
| 343 | 20230911 | 143900 | 2803299400 | 24850 | 24900 | 25000 | 24850 | 302 |
| 344 | 20230911 | 143800 | 2795768300 | 24900 | 25000 | 25050 | 24900 | 364 |
| 345 | 20230911 | 143700 | 2786676850 | 24950 | 24950 | 25000 | 24950 | 274 |
| 346 | 20230911 | 143600 | 2779836300 | 24950 | 24950 | 25050 | 24900 | 227 |
| 347 | 20230911 | 143500 | 2774160100 | 25050 | 24850 | 25050 | 24850 | 536 |
| 348 | 20230911 | 143400 | 2760769300 | 24850 | 25000 | 25000 | 24850 | 290 |
| 349 | 20230911 | 143300 | 2753525750 | 25000 | 24950 | 25000 | 24950 | 293 |
| 350 | 20230911 | 143200 | 2746209450 | 24950 | 24850 | 25000 | 24850 | 1518 |
| 351 | 20230911 | 143100 | 2708350100 | 24850 | 24900 | 24900 | 24850 | 710 |
| 352 | 20230911 | 143000 | 2690678500 | 24900 | 24850 | 24900 | 24800 | 355 |
| 353 | 20230911 | 142900 | 2681855200 | 24900 | 24950 | 24950 | 24750 | 822 |
| 354 | 20230911 | 142800 | 2661418350 | 24850 | 24750 | 24950 | 24750 | 851 |
| 355 | 20230911 | 142700 | 2640247500 | 24750 | 24850 | 24950 | 24750 | 530 |
| 356 | 20230911 | 142600 | 2627081800 | 24850 | 24800 | 24850 | 24650 | 494 |
| 357 | 20230911 | 142500 | 2614836000 | 24850 | 24800 | 24950 | 24650 | 743 |
| 358 | 20230911 | 142400 | 2596374100 | 24800 | 24450 | 24900 | 24450 | 13280 |
| 359 | 20230911 | 142300 | 2269594950 | 24600 | 24500 | 24600 | 24400 | 1039 |
| 360 | 20230911 | 142200 | 2244110750 | 24550 | 24400 | 24550 | 24400 | 519 |
| 361 | 20230911 | 142100 | 2231388000 | 24400 | 24500 | 24500 | 24400 | 302 |
| 362 | 20230911 | 142000 | 2223997350 | 24450 | 24450 | 24500 | 24400 | 604 |
| 363 | 20230911 | 141900 | 2209215900 | 24450 | 24400 | 24450 | 24300 | 302 |
| 364 | 20230911 | 141800 | 2201853550 | 24450 | 24450 | 24450 | 24300 | 392 |
| 365 | 20230911 | 141700 | 2192285700 | 24300 | 24400 | 24450 | 24300 | 414 |
| 366 | 20230911 | 141600 | 2182201850 | 24400 | 24300 | 24450 | 24300 | 249 |
| 367 | 20230911 | 141500 | 2176138000 | 24300 | 24350 | 24350 | 24300 | 73 |
| 368 | 20230911 | 141400 | 2174361600 | 24300 | 24400 | 24400 | 24300 | 177 |
| 369 | 20230911 | 141300 | 2170051450 | 24400 | 24350 | 24400 | 24350 | 94 |
| 370 | 20230911 | 141200 | 2167762000 | 24350 | 24350 | 24450 | 24350 | 168 |
| 371 | 20230911 | 141100 | 2163668500 | 24400 | 24400 | 24450 | 24400 | 377 |
| 372 | 20230911 | 141000 | 2154469650 | 24400 | 24400 | 24400 | 24400 | 91 |
| 373 | 20230911 | 140900 | 2152249250 | 24400 | 24400 | 24400 | 24400 | 140 |
| 374 | 20230911 | 140800 | 2148833250 | 24400 | 24350 | 24450 | 24350 | 705 |
| 375 | 20230911 | 140700 | 2131604650 | 24400 | 24350 | 24400 | 24300 | 750 |
| 376 | 20230911 | 140600 | 2113317750 | 24350 | 24350 | 24450 | 24350 | 471 |
| 377 | 20230911 | 140500 | 2101846150 | 24350 | 24300 | 24400 | 24300 | 400 |
| 378 | 20230911 | 140400 | 2092099000 | 24350 | 24400 | 24400 | 24300 | 106 |
| 379 | 20230911 | 140300 | 2089518600 | 24450 | 24300 | 24450 | 24300 | 158 |
| 380 | 20230911 | 140200 | 2085671200 | 24300 | 24350 | 24400 | 24300 | 1209 |
| 381 | 20230911 | 140100 | 2056287600 | 24350 | 24350 | 24400 | 24300 | 171 |
| 382 | 20230911 | 140000 | 2052118100 | 24350 | 24350 | 24400 | 24300 | 259 |
| 383 | 20230911 | 135900 | 2045816000 | 24300 | 24350 | 24350 | 24300 | 162 |
| 384 | 20230911 | 135800 | 2041878750 | 24350 | 24350 | 24400 | 24300 | 856 |
| 385 | 20230911 | 135700 | 2021026800 | 24350 | 24350 | 24450 | 24350 | 232 |
| 386 | 20230911 | 135600 | 2015373700 | 24350 | 24350 | 24450 | 24350 | 140 |
| 387 | 20230911 | 135500 | 2011962550 | 24400 | 24400 | 24450 | 24350 | 153 |
| 388 | 20230911 | 135400 | 2008233600 | 24450 | 24300 | 24450 | 24300 | 325 |
| 389 | 20230911 | 135300 | 2000308050 | 24400 | 24500 | 24500 | 24350 | 141 |
| 390 | 20230911 | 135200 | 1996867400 | 24400 | 24300 | 24450 | 24300 | 404 |
| 391 | 20230911 | 135100 | 1987016850 | 24300 | 24450 | 24450 | 24300 | 316 |
| 392 | 20230911 | 135000 | 1979303600 | 24400 | 24350 | 24400 | 24250 | 1619 |
| 393 | 20230911 | 134900 | 1939950100 | 24350 | 24300 | 24400 | 24300 | 86 |
| 394 | 20230911 | 134800 | 1937859500 | 24300 | 24450 | 24450 | 24300 | 237 |
| 395 | 20230911 | 134700 | 1932095750 | 24300 | 24350 | 24400 | 24300 | 434 |
| 396 | 20230911 | 134600 | 1921527700 | 24350 | 24400 | 24450 | 24350 | 1490 |
| 397 | 20230911 | 134500 | 1885166050 | 24400 | 24400 | 24500 | 24400 | 73 |
| 398 | 20230911 | 134400 | 1883383200 | 24400 | 24450 | 24450 | 24400 | 160 |
| 399 | 20230911 | 134300 | 1879479100 | 24450 | 24450 | 24450 | 24400 | 183 |
| 400 | 20230911 | 134200 | 1875006050 | 24450 | 24450 | 24450 | 24400 | 88 |
| 401 | 20230911 | 134100 | 1872857100 | 24450 | 24500 | 24500 | 24450 | 96 |
| 402 | 20230911 | 134000 | 1870508400 | 24450 | 24450 | 24450 | 24450 | 77 |
| 403 | 20230911 | 133900 | 1868625750 | 24450 | 24450 | 24450 | 24450 | 75 |
| 404 | 20230911 | 133800 | 1866792000 | 24450 | 24450 | 24550 | 24400 | 2046 |
| 405 | 20230911 | 133700 | 1816863250 | 24450 | 24400 | 24550 | 24400 | 429 |
| 406 | 20230911 | 133600 | 1806342700 | 24500 | 24450 | 24500 | 24400 | 170 |
| 407 | 20230911 | 133500 | 1802183700 | 24400 | 24400 | 24450 | 24400 | 112 |
| 408 | 20230911 | 133400 | 1799450750 | 24450 | 24400 | 24450 | 24400 | 314 |
| 409 | 20230911 | 133300 | 1791784050 | 24450 | 24450 | 24450 | 24450 | 167 |
| 410 | 20230911 | 133200 | 1787700900 | 24450 | 24500 | 24500 | 24450 | 2117 |
| 411 | 20230911 | 133100 | 1735890150 | 24500 | 24550 | 24550 | 24500 | 194 |
| 412 | 20230911 | 133000 | 1731137100 | 24500 | 24500 | 24500 | 24500 | 86 |
| 413 | 20230911 | 132900 | 1729030100 | 24500 | 24500 | 24500 | 24500 | 111 |
| 414 | 20230911 | 132800 | 1726310600 | 24500 | 24500 | 24550 | 24450 | 106 |
| 415 | 20230911 | 132700 | 1723717550 | 24450 | 24450 | 24550 | 24450 | 51 |
| 416 | 20230911 | 132600 | 1722469600 | 24550 | 24450 | 24550 | 24450 | 325 |
| 417 | 20230911 | 132500 | 1714522800 | 24450 | 24450 | 24600 | 24450 | 82 |
| 418 | 20230911 | 132400 | 1712516050 | 24550 | 24500 | 24550 | 24450 | 143 |
| 419 | 20230911 | 132300 | 1709009350 | 24500 | 24500 | 24550 | 24500 | 83 |
| 420 | 20230911 | 132200 | 1706975800 | 24500 | 24500 | 24550 | 24500 | 166 |
| 421 | 20230911 | 132100 | 1702905050 | 24500 | 24500 | 24550 | 24500 | 2155 |
| 422 | 20230911 | 132000 | 1650091450 | 24500 | 24500 | 24550 | 24500 | 66 |
| 423 | 20230911 | 131900 | 1648474100 | 24550 | 24550 | 24550 | 24500 | 313 |
| 424 | 20230911 | 131800 | 1640801250 | 24500 | 24550 | 24600 | 24500 | 128 |
| 425 | 20230911 | 131700 | 1637659300 | 24600 | 24500 | 24600 | 24500 | 1095 |
| 426 | 20230911 | 131600 | 1610831650 | 24500 | 24500 | 24600 | 24500 | 111 |
| 427 | 20230911 | 131500 | 1608110800 | 24500 | 24550 | 24600 | 24500 | 67 |
| 428 | 20230911 | 131400 | 1606468300 | 24500 | 24600 | 24600 | 24500 | 102 |
| 429 | 20230911 | 131300 | 1603965750 | 24550 | 24550 | 24600 | 24550 | 178 |
| 430 | 20230911 | 131200 | 1599595800 | 24600 | 24600 | 24600 | 24500 | 7987 |
| 431 | 20230911 | 131100 | 1403126800 | 24600 | 24450 | 24600 | 24450 | 1352 |
| 432 | 20230911 | 131000 | 1369876900 | 24450 | 24500 | 24500 | 24450 | 140 |
| 433 | 20230911 | 130900 | 1366453050 | 24500 | 24500 | 24500 | 24450 | 135 |
| 434 | 20230911 | 130800 | 1363151650 | 24500 | 24400 | 24550 | 24400 | 350 |
| 435 | 20230911 | 130700 | 1354577300 | 24400 | 24450 | 24450 | 24400 | 141 |
| 436 | 20230911 | 130600 | 1351132200 | 24450 | 24450 | 24500 | 24450 | 339 |
| 437 | 20230911 | 130500 | 1342830500 | 24450 | 24450 | 24550 | 24450 | 126 |
| 438 | 20230911 | 130400 | 1339749350 | 24500 | 24500 | 24550 | 24400 | 1379 |
| 439 | 20230911 | 130300 | 1305990900 | 24500 | 24600 | 24600 | 24400 | 4938 |
| 440 | 20230911 | 130200 | 1184876350 | 24600 | 24600 | 24650 | 24600 | 132 |
| 441 | 20230911 | 130100 | 1181627500 | 24600 | 24600 | 24650 | 24600 | 255 |
| 442 | 20230911 | 130000 | 1175343750 | 24600 | 24650 | 24700 | 24600 | 479 |
| 443 | 20230911 | 125900 | 1163536700 | 24650 | 24700 | 24700 | 24650 | 22 |
| 444 | 20230911 | 125800 | 1162993750 | 24750 | 24650 | 24750 | 24650 | 139 |
| 445 | 20230911 | 125700 | 1159567100 | 24650 | 24650 | 24700 | 24650 | 752 |
| 446 | 20230911 | 125600 | 1141030250 | 24700 | 24650 | 24700 | 24650 | 51 |
| 447 | 20230911 | 125500 | 1139771550 | 24650 | 24750 | 24750 | 24650 | 409 |
| 448 | 20230911 | 125400 | 1129683950 | 24700 | 24700 | 24700 | 24700 | 81 |
| 449 | 20230911 | 125300 | 1127683250 | 24700 | 24700 | 24750 | 24650 | 141 |
| 450 | 20230911 | 125200 | 1124203800 | 24700 | 24650 | 24700 | 24650 | 15 |
| 451 | 20230911 | 125100 | 1123833450 | 24650 | 24700 | 24700 | 24650 | 135 |
| 452 | 20230911 | 125000 | 1120503800 | 24700 | 24650 | 24700 | 24650 | 168 |
| 453 | 20230911 | 124900 | 1116355850 | 24650 | 24700 | 24700 | 24650 | 91 |
| 454 | 20230911 | 124800 | 1114111450 | 24700 | 24700 | 24700 | 24700 | 141 |
| 455 | 20230911 | 124700 | 1110628750 | 24700 | 24700 | 24700 | 24700 | 2 |
| 456 | 20230911 | 124600 | 1110579350 | 24700 | 24700 | 24700 | 24700 | 129 |
| 457 | 20230911 | 124500 | 1107393050 | 24750 | 24700 | 24750 | 24700 | 100 |
| 458 | 20230911 | 124400 | 1104922950 | 24700 | 24700 | 24800 | 24700 | 346 |
| 459 | 20230911 | 124300 | 1096375350 | 24850 | 24700 | 24850 | 24700 | 302 |
| 460 | 20230911 | 124200 | 1088881500 | 24700 | 24700 | 24700 | 24700 | 65 |
| 461 | 20230911 | 124100 | 1087276000 | 24700 | 24800 | 24850 | 24700 | 182 |
| 462 | 20230911 | 124000 | 1082772450 | 24800 | 24750 | 24800 | 24700 | 107 |
| 463 | 20230911 | 123900 | 1080120200 | 24700 | 24700 | 24750 | 24700 | 107 |
| 464 | 20230911 | 123800 | 1077477250 | 24800 | 24700 | 24800 | 24700 | 73 |
| 465 | 20230911 | 123700 | 1075673100 | 24700 | 24700 | 24700 | 24700 | 102 |
| 466 | 20230911 | 123600 | 1073153700 | 24700 | 24750 | 24750 | 24700 | 124 |
| 467 | 20230911 | 123500 | 1070090650 | 24750 | 24800 | 24800 | 24700 | 89 |
| 468 | 20230911 | 123400 | 1067890800 | 24700 | 24700 | 24700 | 24700 | 63 |
| 469 | 20230911 | 123300 | 1066334700 | 24750 | 24750 | 24750 | 24700 | 48 |
| 470 | 20230911 | 123200 | 1065147800 | 24700 | 24700 | 24750 | 24700 | 242 |
| 471 | 20230911 | 123100 | 1059168900 | 24750 | 24700 | 24750 | 24700 | 126 |
| 472 | 20230911 | 123000 | 1056055650 | 24700 | 24700 | 24750 | 24700 | 88 |
| 473 | 20230911 | 122900 | 1053881050 | 24750 | 24700 | 24750 | 24700 | 150 |
| 474 | 20230911 | 122800 | 1050175700 | 24700 | 24700 | 24700 | 24700 | 79 |
| 475 | 20230911 | 122700 | 1048224400 | 24700 | 24700 | 24750 | 24700 | 85 |
| 476 | 20230911 | 122600 | 1046124600 | 24700 | 24700 | 24800 | 24700 | 223 |
| 477 | 20230911 | 122500 | 1040612450 | 24700 | 24750 | 24800 | 24700 | 159 |
| 478 | 20230911 | 122400 | 1036680600 | 24700 | 24700 | 24750 | 24700 | 116 |
| 479 | 20230911 | 122300 | 1033812750 | 24750 | 24750 | 24750 | 24700 | 90 |
| 480 | 20230911 | 122200 | 1031588050 | 24750 | 24800 | 24800 | 24750 | 294 |
| 481 | 20230911 | 122100 | 1024310750 | 24750 | 24750 | 24750 | 24750 | 83 |
| 482 | 20230911 | 122000 | 1022256500 | 24750 | 24800 | 24800 | 24750 | 277 |
| 483 | 20230911 | 121900 | 1015390100 | 24800 | 24750 | 24850 | 24750 | 83 |
| 484 | 20230911 | 121800 | 1013335250 | 24750 | 24750 | 24750 | 24750 | 68 |
| 485 | 20230911 | 121700 | 1011652250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 486 | 20230911 | 121600 | 1011652250 | 24750 | 24800 | 24800 | 24750 | 128 |
| 487 | 20230911 | 121500 | 1008483750 | 24800 | 24800 | 24800 | 24800 | 64 |
| 488 | 20230911 | 121400 | 1006896550 | 24800 | 24800 | 24800 | 24800 | 27 |
| 489 | 20230911 | 121300 | 1006226950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 490 | 20230911 | 121200 | 1006226950 | 24800 | 24800 | 24800 | 24800 | 275 |
| 491 | 20230911 | 121100 | 999406950 | 24800 | 24800 | 24800 | 24800 | 201 |
| 492 | 20230911 | 121000 | 994422150 | 24850 | 24850 | 24900 | 24850 | 49 |
| 493 | 20230911 | 120900 | 993204050 | 24800 | 24800 | 24800 | 24800 | 2 |
| 494 | 20230911 | 120800 | 993154450 | 24800 | 24850 | 24850 | 24800 | 18 |
| 495 | 20230911 | 120700 | 992707950 | 24800 | 24800 | 24800 | 24800 | 2 |
| 496 | 20230911 | 120600 | 992658350 | 24800 | 24800 | 24850 | 24800 | 43 |
| 497 | 20230911 | 120500 | 991591600 | 24800 | 24800 | 24800 | 24800 | 315 |
| 498 | 20230911 | 120400 | 983779600 | 24800 | 24800 | 24800 | 24750 | 564 |
| 499 | 20230911 | 120300 | 969792500 | 24800 | 24950 | 24950 | 24750 | 3085 |
| 500 | 20230911 | 120200 | 893131650 | 24950 | 24950 | 24950 | 24950 | 1 |
| 501 | 20230911 | 120100 | 893106700 | 24950 | 24950 | 24950 | 24950 | 164 |
| 502 | 20230911 | 120000 | 889014900 | 25000 | 24950 | 25000 | 24950 | 2 |
| 503 | 20230911 | 115900 | 888964950 | 25000 | 24950 | 25000 | 24950 | 50 |
| 504 | 20230911 | 115800 | 887715700 | 24950 | 25000 | 25000 | 24950 | 55 |
| 505 | 20230911 | 115700 | 886340800 | 25000 | 25000 | 25050 | 24950 | 34 |
| 506 | 20230911 | 115600 | 885491300 | 25000 | 25000 | 25000 | 25000 | 4 |
| 507 | 20230911 | 115500 | 885391300 | 24950 | 25000 | 25050 | 24950 | 140 |
| 508 | 20230911 | 115400 | 881886900 | 24950 | 24950 | 24950 | 24950 | 1 |
| 509 | 20230911 | 115300 | 881861950 | 24950 | 24950 | 25000 | 24950 | 30 |
| 510 | 20230911 | 115200 | 881112900 | 24950 | 24950 | 24950 | 24950 | 30 |
| 511 | 20230911 | 115100 | 880364400 | 24950 | 25000 | 25000 | 24950 | 129 |
| 512 | 20230911 | 115000 | 877139800 | 24950 | 25000 | 25000 | 24950 | 42 |
| 513 | 20230911 | 114900 | 876089900 | 24950 | 24950 | 24950 | 24950 | 1 |
| 514 | 20230911 | 114800 | 876064950 | 24950 | 25000 | 25000 | 24950 | 327 |
| 515 | 20230911 | 114700 | 867890800 | 24950 | 24950 | 24950 | 24950 | 98 |
| 516 | 20230911 | 114600 | 865445700 | 24950 | 24950 | 24950 | 24950 | 136 |
| 517 | 20230911 | 114500 | 862052500 | 25000 | 25000 | 25000 | 25000 | 56 |
| 518 | 20230911 | 114400 | 860652500 | 24950 | 25000 | 25000 | 24950 | 701 |
| 519 | 20230911 | 114300 | 843127550 | 25000 | 25000 | 25000 | 25000 | 4 |
| 520 | 20230911 | 114200 | 843027550 | 25000 | 25050 | 25050 | 25000 | 130 |
| 521 | 20230911 | 114100 | 839772850 | 25050 | 25050 | 25050 | 25050 | 85 |
| 522 | 20230911 | 114000 | 837643600 | 25000 | 25050 | 25100 | 25000 | 60 |
| 523 | 20230911 | 113900 | 836139250 | 25000 | 25000 | 25000 | 25000 | 1 |
| 524 | 20230911 | 113800 | 836114250 | 25000 | 25000 | 25000 | 25000 | 15 |
| 525 | 20230911 | 113700 | 835739250 | 25000 | 25050 | 25150 | 25000 | 26 |
| 526 | 20230911 | 113600 | 835086700 | 25000 | 25000 | 25000 | 25000 | 18 |
| 527 | 20230911 | 113500 | 834636700 | 25000 | 25000 | 25000 | 25000 | 6 |
| 528 | 20230911 | 113400 | 834486700 | 25000 | 25000 | 25000 | 25000 | 14 |
| 529 | 20230911 | 113300 | 834136700 | 25000 | 25050 | 25050 | 25000 | 101 |
| 530 | 20230911 | 113200 | 831608600 | 25050 | 25050 | 25050 | 25050 | 11 |
| 531 | 20230911 | 113100 | 831333050 | 25050 | 25050 | 25050 | 25050 | 16 |
| 532 | 20230911 | 113000 | 830932250 | 25100 | 25100 | 25100 | 25100 | 1 |
| 533 | 20230911 | 112900 | 830907150 | 25150 | 25050 | 25150 | 25050 | 57 |
| 534 | 20230911 | 112800 | 829478900 | 25150 | 25050 | 25150 | 25000 | 53 |
| 535 | 20230911 | 112700 | 828149450 | 25050 | 25000 | 25050 | 25000 | 27 |
| 536 | 20230911 | 112600 | 827473950 | 25000 | 25000 | 25000 | 25000 | 202 |
| 537 | 20230911 | 112500 | 822423950 | 25000 | 25050 | 25100 | 25000 | 46 |
| 538 | 20230911 | 112400 | 821269800 | 25000 | 25000 | 25000 | 25000 | 0 |
| 539 | 20230911 | 112300 | 821269800 | 25000 | 25050 | 25050 | 25000 | 12 |
| 540 | 20230911 | 112200 | 820969300 | 25000 | 25050 | 25050 | 25000 | 44 |
| 541 | 20230911 | 112100 | 819867150 | 25050 | 25000 | 25050 | 25000 | 31 |
| 542 | 20230911 | 112000 | 819091750 | 25050 | 25050 | 25050 | 25050 | 0 |
| 543 | 20230911 | 111900 | 819091750 | 25050 | 25100 | 25100 | 25050 | 1704 |
| 544 | 20230911 | 111800 | 776346600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 545 | 20230911 | 111700 | 776321500 | 25100 | 25100 | 25100 | 25100 | 102 |
| 546 | 20230911 | 111600 | 773761300 | 25100 | 25150 | 25150 | 25100 | 26 |
| 547 | 20230911 | 111500 | 773108100 | 25150 | 25150 | 25200 | 25100 | 7 |
| 548 | 20230911 | 111400 | 772932050 | 25150 | 25100 | 25150 | 25100 | 17 |
| 549 | 20230911 | 111300 | 772504550 | 25150 | 25150 | 25150 | 25150 | 50 |
| 550 | 20230911 | 111200 | 771247050 | 25100 | 25100 | 25100 | 25100 | 15 |
| 551 | 20230911 | 111100 | 770870550 | 25100 | 25100 | 25150 | 25100 | 11 |
| 552 | 20230911 | 111000 | 770594050 | 25100 | 25200 | 25200 | 25100 | 62 |
| 553 | 20230911 | 110900 | 769032650 | 25200 | 25150 | 25200 | 25150 | 6 |
| 554 | 20230911 | 110800 | 768881500 | 25150 | 25150 | 25150 | 25150 | 17 |
| 555 | 20230911 | 110700 | 768453950 | 25100 | 25100 | 25100 | 25100 | 1 |
| 556 | 20230911 | 110600 | 768428850 | 25250 | 25200 | 25250 | 25150 | 31 |
| 557 | 20230911 | 110500 | 767648000 | 25150 | 25150 | 25150 | 25150 | 1 |
| 558 | 20230911 | 110400 | 767622850 | 25150 | 25150 | 25150 | 25150 | 16 |
| 559 | 20230911 | 110300 | 767220450 | 25200 | 25150 | 25200 | 25100 | 9 |
| 560 | 20230911 | 110200 | 766994000 | 25150 | 25100 | 25150 | 25100 | 17 |
| 561 | 20230911 | 110100 | 766567250 | 25100 | 25100 | 25100 | 25100 | 1 |
| 562 | 20230911 | 110000 | 766542150 | 25100 | 25150 | 25150 | 25100 | 9 |
| 563 | 20230911 | 105900 | 766315950 | 25150 | 25150 | 25200 | 25150 | 1063 |
| 564 | 20230911 | 105800 | 739581450 | 25150 | 25200 | 25250 | 25150 | 749 |
| 565 | 20230911 | 105700 | 720706650 | 25200 | 25200 | 25200 | 25200 | 19 |
| 566 | 20230911 | 105600 | 720227850 | 25200 | 25200 | 25200 | 25200 | 5 |
| 567 | 20230911 | 105500 | 720101850 | 25200 | 25300 | 25350 | 25200 | 112 |
| 568 | 20230911 | 105400 | 717273350 | 25250 | 25300 | 25350 | 25250 | 452 |
| 569 | 20230911 | 105300 | 705860150 | 25300 | 25350 | 25400 | 25250 | 660 |
| 570 | 20230911 | 105200 | 689156500 | 25350 | 25350 | 25350 | 25300 | 68 |
| 571 | 20230911 | 105100 | 687435200 | 25350 | 25350 | 25350 | 25300 | 80 |
| 572 | 20230911 | 105000 | 685408050 | 25350 | 25300 | 25350 | 25300 | 69 |
| 573 | 20230911 | 104900 | 683659000 | 25350 | 25300 | 25350 | 25250 | 263 |
| 574 | 20230911 | 104800 | 677005300 | 25300 | 25300 | 25300 | 25300 | 4 |
| 575 | 20230911 | 104700 | 676904100 | 25300 | 25300 | 25300 | 25250 | 98 |
| 576 | 20230911 | 104600 | 674428100 | 25350 | 25250 | 25350 | 25250 | 2 |
| 577 | 20230911 | 104500 | 674377500 | 25350 | 25250 | 25350 | 25250 | 37 |
| 578 | 20230911 | 104400 | 673440950 | 25300 | 25200 | 25300 | 25200 | 145 |
| 579 | 20230911 | 104300 | 669778300 | 25200 | 25250 | 25250 | 25200 | 7 |
| 580 | 20230911 | 104200 | 669601800 | 25250 | 25200 | 25250 | 25150 | 228 |
| 581 | 20230911 | 104100 | 663856050 | 25150 | 25150 | 25150 | 25100 | 474 |
| 582 | 20230911 | 104000 | 651955450 | 25100 | 25150 | 25200 | 25100 | 101 |
| 583 | 20230911 | 103900 | 649416200 | 25150 | 25100 | 25150 | 25100 | 4 |
| 584 | 20230911 | 103800 | 649315750 | 25100 | 25100 | 25100 | 25100 | 1 |
| 585 | 20230911 | 103700 | 649290650 | 25100 | 25150 | 25200 | 25100 | 3 |
| 586 | 20230911 | 103600 | 649215200 | 25200 | 25100 | 25200 | 25100 | 731 |
| 587 | 20230911 | 103500 | 630864000 | 25100 | 25100 | 25100 | 25100 | 3 |
| 588 | 20230911 | 103400 | 630788700 | 25150 | 25150 | 25200 | 25100 | 31 |
| 589 | 20230911 | 103300 | 630009050 | 25150 | 25150 | 25150 | 25150 | 4 |
| 590 | 20230911 | 103200 | 629908450 | 25150 | 25150 | 25150 | 25150 | 19 |
| 591 | 20230911 | 103100 | 629430600 | 25150 | 25150 | 25200 | 25150 | 30 |
| 592 | 20230911 | 103000 | 628674750 | 25150 | 25150 | 25150 | 25100 | 71 |
| 593 | 20230911 | 102900 | 626889150 | 25100 | 25100 | 25100 | 25100 | 18 |
| 594 | 20230911 | 102800 | 626437350 | 25100 | 25100 | 25100 | 25100 | 3 |
| 595 | 20230911 | 102700 | 626362050 | 25200 | 25200 | 25200 | 25200 | 9 |
| 596 | 20230911 | 102600 | 626135250 | 25100 | 25200 | 25200 | 25100 | 14 |
| 597 | 20230911 | 102500 | 625782700 | 25250 | 25250 | 25300 | 25100 | 79 |
| 598 | 20230911 | 102400 | 623787550 | 25200 | 25250 | 25250 | 25200 | 1320 |
| 599 | 20230911 | 102300 | 590511450 | 25250 | 25200 | 25250 | 25200 | 70 |
| 600 | 20230911 | 102200 | 588744700 | 25200 | 25200 | 25200 | 25200 | 5 |
| 601 | 20230911 | 102100 | 588618700 | 25250 | 25200 | 25250 | 25200 | 17 |
| 602 | 20230911 | 102000 | 588190250 | 25200 | 25150 | 25200 | 25150 | 134 |
| 603 | 20230911 | 101900 | 584813500 | 25200 | 25150 | 25200 | 25150 | 42 |
| 604 | 20230911 | 101800 | 583755850 | 25200 | 25150 | 25200 | 25150 | 125 |
| 605 | 20230911 | 101700 | 580605900 | 25200 | 25100 | 25200 | 25100 | 62 |
| 606 | 20230911 | 101600 | 579046150 | 25050 | 25050 | 25050 | 25050 | 6 |
| 607 | 20230911 | 101500 | 578895850 | 25050 | 25200 | 25200 | 25050 | 380 |
| 608 | 20230911 | 101400 | 569325600 | 25200 | 25200 | 25200 | 25200 | 4 |
| 609 | 20230911 | 101300 | 569224800 | 25200 | 25100 | 25200 | 25100 | 1167 |
| 610 | 20230911 | 101200 | 539884250 | 25050 | 25050 | 25100 | 25050 | 599 |
| 611 | 20230911 | 101100 | 524875350 | 25000 | 25000 | 25000 | 25000 | 23 |
| 612 | 20230911 | 101000 | 524300350 | 25000 | 24900 | 25000 | 24900 | 852 |
| 613 | 20230911 | 100900 | 503051200 | 24950 | 24950 | 25000 | 24950 | 458 |
| 614 | 20230911 | 100800 | 491605000 | 24950 | 24900 | 24950 | 24900 | 283 |
| 615 | 20230911 | 100700 | 484550150 | 24950 | 24950 | 24950 | 24950 | 2 |
| 616 | 20230911 | 100600 | 484500250 | 24950 | 24950 | 25000 | 24950 | 420 |
| 617 | 20230911 | 100500 | 474017350 | 24900 | 24900 | 24900 | 24900 | 9 |
| 618 | 20230911 | 100400 | 473793250 | 24950 | 24900 | 24950 | 24850 | 126 |
| 619 | 20230911 | 100300 | 470655950 | 24950 | 24900 | 24950 | 24900 | 115 |
| 620 | 20230911 | 100200 | 467790600 | 24950 | 24850 | 24950 | 24850 | 292 |
| 621 | 20230911 | 100100 | 460524500 | 24800 | 24800 | 24800 | 24800 | 6 |
| 622 | 20230911 | 100000 | 460375700 | 24800 | 24850 | 24900 | 24800 | 38 |
| 623 | 20230911 | 095900 | 459432000 | 24900 | 24850 | 24900 | 24850 | 280 |
| 624 | 20230911 | 095800 | 452472500 | 24850 | 24850 | 24900 | 24850 | 103 |
| 625 | 20230911 | 095700 | 449912850 | 24900 | 24900 | 24900 | 24900 | 18 |
| 626 | 20230911 | 095600 | 449464650 | 24950 | 24900 | 24950 | 24900 | 44 |
| 627 | 20230911 | 095500 | 448367500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 628 | 20230911 | 095400 | 448367500 | 24950 | 24900 | 24950 | 24900 | 103 |
| 629 | 20230911 | 095300 | 445802700 | 24950 | 24850 | 24950 | 24850 | 406 |
| 630 | 20230911 | 095200 | 435702300 | 24850 | 24850 | 24850 | 24800 | 17 |
| 631 | 20230911 | 095100 | 435279900 | 24850 | 24900 | 24900 | 24800 | 86 |
| 632 | 20230911 | 095000 | 433143800 | 24900 | 24850 | 24900 | 24850 | 68 |
| 633 | 20230911 | 094900 | 431450900 | 24900 | 24850 | 24900 | 24850 | 73 |
| 634 | 20230911 | 094800 | 429634350 | 24900 | 24900 | 24900 | 24900 | 12 |
| 635 | 20230911 | 094700 | 429335550 | 24800 | 24900 | 25000 | 24800 | 300 |
| 636 | 20230911 | 094600 | 421882900 | 24950 | 24900 | 24950 | 24900 | 9 |
| 637 | 20230911 | 094500 | 421658750 | 24850 | 24950 | 24950 | 24850 | 116 |
| 638 | 20230911 | 094400 | 418775300 | 24950 | 24900 | 25000 | 24850 | 76 |
| 639 | 20230911 | 094300 | 416881950 | 25000 | 24950 | 25000 | 24900 | 25 |
| 640 | 20230911 | 094200 | 416258400 | 24900 | 25000 | 25000 | 24900 | 17 |
| 641 | 20230911 | 094100 | 415834600 | 25000 | 24900 | 25100 | 24900 | 140 |
| 642 | 20230911 | 094000 | 412328050 | 25100 | 25000 | 25100 | 24900 | 182 |
| 643 | 20230911 | 093900 | 407773150 | 25000 | 24850 | 25000 | 24800 | 959 |
| 644 | 20230911 | 093800 | 383817700 | 25000 | 24850 | 25100 | 24800 | 44 |
| 645 | 20230911 | 093700 | 382721250 | 24850 | 24850 | 24850 | 24850 | 10 |
| 646 | 20230911 | 093600 | 382472750 | 24800 | 24850 | 24850 | 24800 | 48 |
| 647 | 20230911 | 093500 | 381282200 | 24800 | 24950 | 25050 | 24800 | 75 |
| 648 | 20230911 | 093400 | 379409200 | 24950 | 24900 | 24950 | 24900 | 49 |
| 649 | 20230911 | 093300 | 378189050 | 24900 | 25000 | 25000 | 24900 | 86 |
| 650 | 20230911 | 093200 | 376047550 | 25000 | 24900 | 25000 | 24900 | 37 |
| 651 | 20230911 | 093100 | 375124600 | 24900 | 25000 | 25000 | 24900 | 169 |
| 652 | 20230911 | 093000 | 370901400 | 25000 | 25050 | 25050 | 25000 | 96 |
| 653 | 20230911 | 092900 | 368496950 | 25000 | 25050 | 25050 | 25000 | 23 |
| 654 | 20230911 | 092800 | 367921900 | 25050 | 25100 | 25100 | 25050 | 48 |
| 655 | 20230911 | 092700 | 366717900 | 25100 | 25100 | 25150 | 25100 | 206 |
| 656 | 20230911 | 092600 | 361545700 | 25150 | 25100 | 25150 | 25050 | 733 |
| 657 | 20230911 | 092500 | 343126400 | 25050 | 24900 | 25050 | 24900 | 1616 |
| 658 | 20230911 | 092400 | 302737550 | 24850 | 24850 | 24850 | 24850 | 2 |
| 659 | 20230911 | 092300 | 302687850 | 24850 | 24750 | 24850 | 24700 | 478 |
| 660 | 20230911 | 092200 | 290844700 | 24750 | 24750 | 24750 | 24700 | 100 |
| 661 | 20230911 | 092100 | 288370000 | 24750 | 24700 | 24750 | 24700 | 48 |
| 662 | 20230911 | 092000 | 287183300 | 24750 | 24700 | 24800 | 24700 | 16 |
| 663 | 20230911 | 091900 | 286787800 | 24700 | 24750 | 24750 | 24650 | 890 |
| 664 | 20230911 | 091800 | 264814200 | 24700 | 24700 | 24750 | 24700 | 1222 |
| 665 | 20230911 | 091700 | 234570700 | 24700 | 24750 | 24750 | 24700 | 741 |
| 666 | 20230911 | 091600 | 216264950 | 24750 | 24700 | 24800 | 24700 | 112 |
| 667 | 20230911 | 091500 | 213496000 | 24700 | 24750 | 24750 | 24700 | 276 |
| 668 | 20230911 | 091400 | 206671200 | 24750 | 24750 | 24750 | 24700 | 676 |
| 669 | 20230911 | 091300 | 189940850 | 24750 | 24750 | 24750 | 24650 | 823 |
| 670 | 20230911 | 091200 | 169607850 | 24700 | 24750 | 24850 | 24700 | 497 |
| 671 | 20230911 | 091100 | 157315200 | 24850 | 24800 | 24850 | 24750 | 64 |
| 672 | 20230911 | 091000 | 155727950 | 24800 | 24750 | 24850 | 24750 | 448 |
| 673 | 20230911 | 090900 | 144636350 | 24800 | 24900 | 24900 | 24800 | 746 |
| 674 | 20230911 | 090800 | 126129550 | 25050 | 24900 | 25050 | 24800 | 470 |
| 675 | 20230911 | 090700 | 114425900 | 24850 | 24850 | 24850 | 24800 | 77 |
| 676 | 20230911 | 090600 | 112514300 | 24850 | 24850 | 24850 | 24750 | 607 |
| 677 | 20230911 | 090500 | 97451900 | 24850 | 24850 | 24850 | 24850 | 38 |
| 678 | 20230911 | 090400 | 96507600 | 24850 | 24900 | 24900 | 24800 | 831 |
| 679 | 20230911 | 090300 | 75842100 | 24900 | 24900 | 24900 | 24900 | 24 |
| 680 | 20230911 | 090200 | 75244500 | 24900 | 24950 | 24950 | 24900 | 87 |
| 681 | 20230911 | 090100 | 73076000 | 24950 | 25150 | 25150 | 24950 | 947 |
| 682 | 20230911 | 090000 | 49362400 | 25150 | 25200 | 25250 | 25150 | 1959 |