36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 3 | 20230905 | 201000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230905 | 200900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230905 | 200800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230905 | 200700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230905 | 200600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230905 | 200500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230905 | 200400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230905 | 200300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230905 | 200200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230905 | 200100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230905 | 200000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230905 | 195900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230905 | 195800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230905 | 195700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230905 | 195600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230905 | 195500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230905 | 195400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230905 | 195300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230905 | 195200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230905 | 195100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230905 | 195000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230905 | 194900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230905 | 194800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230905 | 194700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230905 | 194600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230905 | 194500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230905 | 194400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230905 | 194300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230905 | 194200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230905 | 194100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 33 | 20230905 | 194000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230905 | 193900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230905 | 193800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230905 | 193700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230905 | 193600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230905 | 193500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230905 | 193400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230905 | 193300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230905 | 193200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230905 | 193100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230905 | 193000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230905 | 192900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230905 | 192800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230905 | 192700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230905 | 192600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230905 | 192500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230905 | 192400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230905 | 192300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230905 | 192200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230905 | 192100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230905 | 192000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230905 | 191900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230905 | 191800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230905 | 191700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230905 | 191600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230905 | 191500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230905 | 191400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230905 | 191300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230905 | 191200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230905 | 191100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 63 | 20230905 | 191000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230905 | 190900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230905 | 190800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230905 | 190700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230905 | 190600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230905 | 190500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230905 | 190400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230905 | 190300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230905 | 190200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230905 | 190100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230905 | 190000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230905 | 185900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230905 | 185800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230905 | 185700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230905 | 185600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230905 | 185500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230905 | 185400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230905 | 185300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230905 | 185200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230905 | 185100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230905 | 185000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230905 | 184900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230905 | 184800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230905 | 184700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230905 | 184600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230905 | 184500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230905 | 184400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230905 | 184300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230905 | 184200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230905 | 184100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 93 | 20230905 | 184000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230905 | 183900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230905 | 183800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230905 | 183700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230905 | 183600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230905 | 183500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230905 | 183400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230905 | 183300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230905 | 183200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230905 | 183100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230905 | 183000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230905 | 182900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230905 | 182800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230905 | 182700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230905 | 182600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230905 | 182500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230905 | 182400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230905 | 182300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230905 | 182200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230905 | 182100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230905 | 182000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230905 | 181900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230905 | 181800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230905 | 181700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230905 | 181600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230905 | 181500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230905 | 181400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230905 | 181300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230905 | 181200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230905 | 181100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 123 | 20230905 | 181000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230905 | 180900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230905 | 180800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230905 | 180700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230905 | 180600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230905 | 180500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230905 | 180400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230905 | 180300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230905 | 180200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230905 | 180100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230905 | 180000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230905 | 175900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230905 | 175800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230905 | 175700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230905 | 175600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230905 | 175500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230905 | 175400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230905 | 175300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230905 | 175200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230905 | 175100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230905 | 175000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230905 | 174900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230905 | 174800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230905 | 174700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230905 | 174600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230905 | 174500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230905 | 174400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230905 | 174300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230905 | 174200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230905 | 174100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 153 | 20230905 | 174000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230905 | 173900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230905 | 173800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230905 | 173700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230905 | 173600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230905 | 173500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230905 | 173400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230905 | 173300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230905 | 173200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230905 | 173100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230905 | 173000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230905 | 172900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230905 | 172800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230905 | 172700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230905 | 172600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230905 | 172500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230905 | 172400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230905 | 172300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230905 | 172200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230905 | 172100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230905 | 172000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230905 | 171900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230905 | 171800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230905 | 171700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230905 | 171600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230905 | 171500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230905 | 171400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230905 | 171300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230905 | 171200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230905 | 171100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 183 | 20230905 | 171000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230905 | 170900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20230905 | 170800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20230905 | 170700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20230905 | 170600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20230905 | 170500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20230905 | 170400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20230905 | 170300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20230905 | 170200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20230905 | 170100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20230905 | 170000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20230905 | 165900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20230905 | 165800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20230905 | 165700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20230905 | 165600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20230905 | 165500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20230905 | 165400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20230905 | 165300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20230905 | 165200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20230905 | 165100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20230905 | 165000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20230905 | 164900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20230905 | 164800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20230905 | 164700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20230905 | 164600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20230905 | 164500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20230905 | 164400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230905 | 164300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230905 | 164200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230905 | 164100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 213 | 20230905 | 164000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20230905 | 163900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20230905 | 163800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20230905 | 163700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20230905 | 163600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20230905 | 163500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20230905 | 163400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20230905 | 163300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20230905 | 163200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20230905 | 163100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20230905 | 163000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20230905 | 162900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20230905 | 162800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20230905 | 162700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20230905 | 162600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20230905 | 162500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20230905 | 162400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20230905 | 162300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20230905 | 162200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20230905 | 162100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20230905 | 162000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20230905 | 161900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20230905 | 161800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20230905 | 161700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20230905 | 161600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20230905 | 161500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20230905 | 161400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20230905 | 161300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20230905 | 161200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20230905 | 161100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 243 | 20230905 | 161000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20230905 | 160900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20230905 | 160800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 246 | 20230905 | 160700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 247 | 20230905 | 160600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 248 | 20230905 | 160500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20230905 | 160400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20230905 | 160300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20230905 | 160200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20230905 | 160100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20230905 | 160000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20230905 | 155900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20230905 | 155800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20230905 | 155700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20230905 | 155600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20230905 | 155500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20230905 | 155400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20230905 | 155300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20230905 | 155200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20230905 | 155100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20230905 | 155000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20230905 | 154900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20230905 | 154800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20230905 | 154700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20230905 | 154600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20230905 | 154500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20230905 | 154400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20230905 | 154300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20230905 | 154200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20230905 | 154100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 273 | 20230905 | 154000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20230905 | 153900 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20230905 | 153800 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20230905 | 153700 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20230905 | 153600 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20230905 | 153500 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 279 | 20230905 | 153400 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 280 | 20230905 | 153300 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 281 | 20230905 | 153200 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 282 | 20230905 | 153100 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 283 | 20230905 | 153000 | 10018108500 | 24800 | 24800 | 24800 | 24800 | 7362 |
| 284 | 20230905 | 152900 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20230905 | 152800 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20230905 | 152700 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 287 | 20230905 | 152600 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20230905 | 152500 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20230905 | 152400 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20230905 | 152300 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20230905 | 152200 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20230905 | 152100 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20230905 | 152000 | 9835530900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20230905 | 151900 | 9835530900 | 24850 | 24800 | 24900 | 24800 | 521 |
| 295 | 20230905 | 151800 | 9822579800 | 24850 | 24850 | 24850 | 24800 | 630 |
| 296 | 20230905 | 151700 | 9806935550 | 24850 | 24850 | 24900 | 24800 | 159 |
| 297 | 20230905 | 151600 | 9802988500 | 24900 | 24850 | 24900 | 24800 | 1793 |
| 298 | 20230905 | 151500 | 9758398200 | 24900 | 24850 | 24900 | 24800 | 927 |
| 299 | 20230905 | 151400 | 9735364600 | 24850 | 24950 | 24950 | 24850 | 2194 |
| 300 | 20230905 | 151300 | 9680773000 | 24950 | 24900 | 24950 | 24900 | 801 |
| 301 | 20230905 | 151200 | 9660792750 | 24900 | 24900 | 24950 | 24850 | 411 |
| 302 | 20230905 | 151100 | 9650558900 | 24900 | 24850 | 24900 | 24800 | 408 |
| 303 | 20230905 | 151000 | 9640410700 | 24850 | 25000 | 25000 | 24850 | 1551 |
| 304 | 20230905 | 150900 | 9601792950 | 25000 | 24850 | 25000 | 24850 | 1342 |
| 305 | 20230905 | 150800 | 9568316100 | 24850 | 24850 | 24900 | 24850 | 923 |
| 306 | 20230905 | 150700 | 9545364550 | 24800 | 24800 | 24800 | 24800 | 222 |
| 307 | 20230905 | 150600 | 9539858950 | 24800 | 24850 | 24850 | 24800 | 1054 |
| 308 | 20230905 | 150500 | 9513708500 | 24850 | 24850 | 24900 | 24850 | 652 |
| 309 | 20230905 | 150400 | 9497506250 | 24850 | 24800 | 24850 | 24800 | 687 |
| 310 | 20230905 | 150300 | 9480434350 | 24800 | 24850 | 24850 | 24800 | 982 |
| 311 | 20230905 | 150200 | 9456041650 | 24850 | 24850 | 24900 | 24800 | 1082 |
| 312 | 20230905 | 150100 | 9429154450 | 24850 | 25000 | 25000 | 24850 | 697 |
| 313 | 20230905 | 150000 | 9411817550 | 25000 | 24900 | 25000 | 24850 | 7876 |
| 314 | 20230905 | 145900 | 9215088850 | 24900 | 24900 | 24900 | 24850 | 542 |
| 315 | 20230905 | 145800 | 9201593300 | 24900 | 24900 | 24900 | 24900 | 747 |
| 316 | 20230905 | 145700 | 9182993000 | 24900 | 24800 | 24900 | 24800 | 3198 |
| 317 | 20230905 | 145600 | 9103515950 | 24800 | 24750 | 24800 | 24750 | 3452 |
| 318 | 20230905 | 145500 | 9017979150 | 24750 | 24700 | 24750 | 24700 | 508 |
| 319 | 20230905 | 145400 | 9005406950 | 24700 | 24700 | 24750 | 24700 | 551 |
| 320 | 20230905 | 145300 | 8991782200 | 24700 | 24750 | 24750 | 24700 | 83 |
| 321 | 20230905 | 145200 | 8989728000 | 24750 | 24650 | 24750 | 24650 | 432 |
| 322 | 20230905 | 145100 | 8979057550 | 24650 | 24700 | 24700 | 24650 | 214 |
| 323 | 20230905 | 145000 | 8973771800 | 24700 | 24700 | 24700 | 24650 | 174 |
| 324 | 20230905 | 144900 | 8969476850 | 24700 | 24700 | 24700 | 24700 | 361 |
| 325 | 20230905 | 144800 | 8960560150 | 24700 | 24750 | 24750 | 24700 | 1259 |
| 326 | 20230905 | 144700 | 8929454350 | 24750 | 24750 | 24750 | 24700 | 119 |
| 327 | 20230905 | 144600 | 8926514350 | 24750 | 24750 | 24750 | 24700 | 257 |
| 328 | 20230905 | 144500 | 8920156250 | 24750 | 24700 | 24750 | 24700 | 279 |
| 329 | 20230905 | 144400 | 8913253500 | 24700 | 24700 | 24700 | 24700 | 76 |
| 330 | 20230905 | 144300 | 8911376300 | 24750 | 24700 | 24750 | 24700 | 372 |
| 331 | 20230905 | 144200 | 8902185400 | 24750 | 24700 | 24750 | 24700 | 1426 |
| 332 | 20230905 | 144100 | 8866905650 | 24700 | 24700 | 24700 | 24700 | 620 |
| 333 | 20230905 | 144000 | 8851591650 | 24650 | 24650 | 24650 | 24650 | 100 |
| 334 | 20230905 | 143900 | 8849126650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 335 | 20230905 | 143800 | 8849052550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 336 | 20230905 | 143700 | 8849052550 | 24700 | 24700 | 24700 | 24650 | 272 |
| 337 | 20230905 | 143600 | 8842338450 | 24700 | 24650 | 24700 | 24650 | 49 |
| 338 | 20230905 | 143500 | 8841129050 | 24650 | 24650 | 24650 | 24650 | 581 |
| 339 | 20230905 | 143400 | 8826807400 | 24700 | 24700 | 24700 | 24650 | 905 |
| 340 | 20230905 | 143300 | 8804484150 | 24700 | 24650 | 24700 | 24650 | 191 |
| 341 | 20230905 | 143200 | 8799767450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 342 | 20230905 | 143100 | 8799767450 | 24650 | 24700 | 24700 | 24650 | 431 |
| 343 | 20230905 | 143000 | 8789136850 | 24700 | 24700 | 24700 | 24700 | 528 |
| 344 | 20230905 | 142900 | 8776095250 | 24700 | 24700 | 24700 | 24700 | 2 |
| 345 | 20230905 | 142800 | 8776045850 | 24600 | 24650 | 24650 | 24600 | 121 |
| 346 | 20230905 | 142700 | 8773064250 | 24650 | 24650 | 24650 | 24650 | 92 |
| 347 | 20230905 | 142600 | 8770796450 | 24650 | 24650 | 24650 | 24650 | 326 |
| 348 | 20230905 | 142500 | 8762760550 | 24650 | 24700 | 24700 | 24650 | 303 |
| 349 | 20230905 | 142400 | 8755276600 | 24700 | 24650 | 24700 | 24600 | 339 |
| 350 | 20230905 | 142300 | 8746913450 | 24650 | 24650 | 24650 | 24650 | 436 |
| 351 | 20230905 | 142200 | 8736166050 | 24650 | 24650 | 24650 | 24650 | 1 |
| 352 | 20230905 | 142100 | 8736141400 | 24700 | 24650 | 24700 | 24650 | 164 |
| 353 | 20230905 | 142000 | 8732091650 | 24700 | 24700 | 24700 | 24650 | 321 |
| 354 | 20230905 | 141900 | 8724167600 | 24650 | 24650 | 24650 | 24600 | 1193 |
| 355 | 20230905 | 141800 | 8694789350 | 24650 | 24700 | 24700 | 24650 | 41 |
| 356 | 20230905 | 141700 | 8693777300 | 24700 | 24650 | 24700 | 24650 | 161 |
| 357 | 20230905 | 141600 | 8689803650 | 24650 | 24650 | 24700 | 24650 | 606 |
| 358 | 20230905 | 141500 | 8674857250 | 24650 | 24650 | 24700 | 24650 | 396 |
| 359 | 20230905 | 141400 | 8665085700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 360 | 20230905 | 141300 | 8665085700 | 24650 | 24650 | 24700 | 24650 | 14 |
| 361 | 20230905 | 141200 | 8664740350 | 24700 | 24700 | 24700 | 24650 | 435 |
| 362 | 20230905 | 141100 | 8654016200 | 24700 | 24650 | 24700 | 24650 | 490 |
| 363 | 20230905 | 141000 | 8641928200 | 24700 | 24700 | 24700 | 24700 | 6 |
| 364 | 20230905 | 140900 | 8641780000 | 24700 | 24650 | 24700 | 24650 | 181 |
| 365 | 20230905 | 140800 | 8637311800 | 24650 | 24700 | 24700 | 24650 | 299 |
| 366 | 20230905 | 140700 | 8629929250 | 24700 | 24650 | 24700 | 24650 | 430 |
| 367 | 20230905 | 140600 | 8619313300 | 24700 | 24650 | 24700 | 24600 | 1659 |
| 368 | 20230905 | 140500 | 8578468050 | 24700 | 24700 | 24700 | 24700 | 110 |
| 369 | 20230905 | 140400 | 8575751050 | 24700 | 24650 | 24700 | 24600 | 184 |
| 370 | 20230905 | 140300 | 8571215600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 371 | 20230905 | 140200 | 8571215600 | 24650 | 24700 | 24700 | 24650 | 1182 |
| 372 | 20230905 | 140100 | 8542045250 | 24650 | 24650 | 24650 | 24650 | 115 |
| 373 | 20230905 | 140000 | 8539210500 | 24650 | 24650 | 24650 | 24650 | 326 |
| 374 | 20230905 | 135900 | 8531174600 | 24700 | 24700 | 24700 | 24700 | 65 |
| 375 | 20230905 | 135800 | 8529569100 | 24700 | 24700 | 24700 | 24700 | 177 |
| 376 | 20230905 | 135700 | 8525197200 | 24650 | 24650 | 24650 | 24650 | 27 |
| 377 | 20230905 | 135600 | 8524531650 | 24650 | 24700 | 24700 | 24650 | 565 |
| 378 | 20230905 | 135500 | 8510576850 | 24650 | 24700 | 24700 | 24650 | 173 |
| 379 | 20230905 | 135400 | 8506308750 | 24700 | 24700 | 24700 | 24700 | 49 |
| 380 | 20230905 | 135300 | 8505098450 | 24700 | 24650 | 24700 | 24650 | 420 |
| 381 | 20230905 | 135200 | 8494735900 | 24700 | 24700 | 24700 | 24700 | 62 |
| 382 | 20230905 | 135100 | 8493204500 | 24700 | 24750 | 24750 | 24650 | 57 |
| 383 | 20230905 | 135000 | 8491799150 | 24700 | 24650 | 24700 | 24650 | 651 |
| 384 | 20230905 | 134900 | 8475720950 | 24650 | 24650 | 24650 | 24600 | 1112 |
| 385 | 20230905 | 134800 | 8448348550 | 24650 | 24600 | 24650 | 24600 | 55 |
| 386 | 20230905 | 134700 | 8446995300 | 24600 | 24650 | 24650 | 24600 | 357 |
| 387 | 20230905 | 134600 | 8438213050 | 24600 | 24650 | 24650 | 24600 | 693 |
| 388 | 20230905 | 134500 | 8421139250 | 24650 | 24650 | 24650 | 24650 | 348 |
| 389 | 20230905 | 134400 | 8412561050 | 24650 | 24700 | 24700 | 24650 | 327 |
| 390 | 20230905 | 134300 | 8404490200 | 24700 | 24700 | 24750 | 24700 | 481 |
| 391 | 20230905 | 134200 | 8392609250 | 24700 | 24700 | 24700 | 24700 | 46 |
| 392 | 20230905 | 134100 | 8391473050 | 24700 | 24750 | 24750 | 24700 | 138 |
| 393 | 20230905 | 134000 | 8388059300 | 24750 | 24700 | 24750 | 24700 | 816 |
| 394 | 20230905 | 133900 | 8367880500 | 24750 | 24750 | 24750 | 24750 | 61 |
| 395 | 20230905 | 133800 | 8366370750 | 24750 | 24750 | 24750 | 24750 | 774 |
| 396 | 20230905 | 133700 | 8347214250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 397 | 20230905 | 133600 | 8347189500 | 24700 | 24700 | 24700 | 24700 | 2 |
| 398 | 20230905 | 133500 | 8347140100 | 24700 | 24750 | 24750 | 24700 | 574 |
| 399 | 20230905 | 133400 | 8332952700 | 24750 | 24750 | 24750 | 24750 | 41 |
| 400 | 20230905 | 133300 | 8331937950 | 24750 | 24700 | 24750 | 24700 | 665 |
| 401 | 20230905 | 133200 | 8315502350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 402 | 20230905 | 133100 | 8315477600 | 24700 | 24750 | 24750 | 24700 | 417 |
| 403 | 20230905 | 133000 | 8305169200 | 24700 | 24700 | 24700 | 24700 | 229 |
| 404 | 20230905 | 132900 | 8299512900 | 24750 | 24750 | 24750 | 24750 | 492 |
| 405 | 20230905 | 132800 | 8287335900 | 24750 | 24700 | 24750 | 24700 | 18 |
| 406 | 20230905 | 132700 | 8286891250 | 24750 | 24800 | 24800 | 24700 | 222 |
| 407 | 20230905 | 132600 | 8281404850 | 24750 | 24750 | 24750 | 24750 | 1704 |
| 408 | 20230905 | 132500 | 8239230850 | 24750 | 24750 | 24750 | 24750 | 1087 |
| 409 | 20230905 | 132400 | 8212327600 | 24800 | 24800 | 24800 | 24800 | 25 |
| 410 | 20230905 | 132300 | 8211707600 | 24800 | 24750 | 24800 | 24750 | 17 |
| 411 | 20230905 | 132200 | 8211286500 | 24800 | 24800 | 24800 | 24750 | 599 |
| 412 | 20230905 | 132100 | 8196431400 | 24850 | 24800 | 24850 | 24800 | 313 |
| 413 | 20230905 | 132000 | 8188668950 | 24800 | 24800 | 24800 | 24750 | 871 |
| 414 | 20230905 | 131900 | 8167068300 | 24800 | 24800 | 24800 | 24750 | 246 |
| 415 | 20230905 | 131800 | 8160969000 | 24750 | 24800 | 24800 | 24750 | 223 |
| 416 | 20230905 | 131700 | 8155439350 | 24750 | 24750 | 24750 | 24750 | 141 |
| 417 | 20230905 | 131600 | 8151949600 | 24800 | 24750 | 24800 | 24750 | 505 |
| 418 | 20230905 | 131500 | 8139425850 | 24800 | 24800 | 24800 | 24800 | 176 |
| 419 | 20230905 | 131400 | 8135061050 | 24800 | 24800 | 24800 | 24800 | 226 |
| 420 | 20230905 | 131300 | 8129456250 | 24800 | 24800 | 24800 | 24800 | 243 |
| 421 | 20230905 | 131200 | 8123429850 | 24750 | 24750 | 24750 | 24700 | 734 |
| 422 | 20230905 | 131100 | 8105264250 | 24750 | 24800 | 24800 | 24750 | 536 |
| 423 | 20230905 | 131000 | 8091993000 | 24800 | 24750 | 24800 | 24750 | 743 |
| 424 | 20230905 | 130900 | 8073567050 | 24750 | 24750 | 24750 | 24750 | 941 |
| 425 | 20230905 | 130800 | 8050277300 | 24750 | 24750 | 24750 | 24700 | 200 |
| 426 | 20230905 | 130700 | 8045333100 | 24750 | 24750 | 24750 | 24700 | 1209 |
| 427 | 20230905 | 130600 | 8015410500 | 24750 | 24750 | 24750 | 24700 | 250 |
| 428 | 20230905 | 130500 | 8009232500 | 24750 | 24750 | 24750 | 24750 | 161 |
| 429 | 20230905 | 130400 | 8005247750 | 24750 | 24650 | 24750 | 24650 | 1632 |
| 430 | 20230905 | 130300 | 7964949150 | 24650 | 24750 | 24750 | 24650 | 1003 |
| 431 | 20230905 | 130200 | 7940155400 | 24750 | 24750 | 24800 | 24700 | 2408 |
| 432 | 20230905 | 130100 | 7880523050 | 24800 | 24750 | 24800 | 24750 | 1242 |
| 433 | 20230905 | 130000 | 7849772650 | 24700 | 24600 | 24700 | 24600 | 3628 |
| 434 | 20230905 | 125900 | 7760241450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 435 | 20230905 | 125800 | 7760241450 | 24600 | 24600 | 24600 | 24600 | 257 |
| 436 | 20230905 | 125700 | 7753919250 | 24600 | 24650 | 24650 | 24600 | 343 |
| 437 | 20230905 | 125600 | 7745481200 | 24650 | 24650 | 24650 | 24600 | 171 |
| 438 | 20230905 | 125500 | 7741268750 | 24650 | 24600 | 24650 | 24600 | 1565 |
| 439 | 20230905 | 125400 | 7702767150 | 24550 | 24500 | 24550 | 24500 | 1497 |
| 440 | 20230905 | 125300 | 7666030550 | 24500 | 24550 | 24550 | 24450 | 678 |
| 441 | 20230905 | 125200 | 7649421100 | 24500 | 24500 | 24500 | 24500 | 6 |
| 442 | 20230905 | 125100 | 7649274100 | 24500 | 24550 | 24550 | 24500 | 249 |
| 443 | 20230905 | 125000 | 7643173450 | 24550 | 24550 | 24550 | 24550 | 195 |
| 444 | 20230905 | 124900 | 7638386200 | 24550 | 24600 | 24600 | 24550 | 21 |
| 445 | 20230905 | 124800 | 7637870600 | 24550 | 24600 | 24600 | 24550 | 968 |
| 446 | 20230905 | 124700 | 7614089900 | 24550 | 24550 | 24550 | 24550 | 28 |
| 447 | 20230905 | 124600 | 7613402500 | 24550 | 24550 | 24550 | 24550 | 470 |
| 448 | 20230905 | 124500 | 7601864000 | 24500 | 24500 | 24500 | 24500 | 558 |
| 449 | 20230905 | 124400 | 7588193000 | 24500 | 24500 | 24500 | 24500 | 574 |
| 450 | 20230905 | 124300 | 7574130000 | 24500 | 24500 | 24500 | 24500 | 25 |
| 451 | 20230905 | 124200 | 7573517500 | 24500 | 24500 | 24500 | 24450 | 447 |
| 452 | 20230905 | 124100 | 7562566350 | 24500 | 24450 | 24500 | 24450 | 21 |
| 453 | 20230905 | 124000 | 7562052600 | 24500 | 24500 | 24500 | 24500 | 66 |
| 454 | 20230905 | 123900 | 7560435600 | 24500 | 24500 | 24500 | 24500 | 543 |
| 455 | 20230905 | 123800 | 7547132100 | 24500 | 24500 | 24500 | 24500 | 110 |
| 456 | 20230905 | 123700 | 7544437100 | 24500 | 24500 | 24550 | 24500 | 307 |
| 457 | 20230905 | 123600 | 7536915350 | 24500 | 24500 | 24500 | 24450 | 43 |
| 458 | 20230905 | 123500 | 7535862000 | 24500 | 24450 | 24500 | 24450 | 247 |
| 459 | 20230905 | 123400 | 7529810550 | 24450 | 24450 | 24450 | 24450 | 24 |
| 460 | 20230905 | 123300 | 7529223750 | 24500 | 24500 | 24500 | 24450 | 31 |
| 461 | 20230905 | 123200 | 7528465350 | 24500 | 24500 | 24500 | 24500 | 11 |
| 462 | 20230905 | 123100 | 7528195850 | 24500 | 24500 | 24500 | 24500 | 222 |
| 463 | 20230905 | 123000 | 7522756850 | 24550 | 24550 | 24550 | 24550 | 1 |
| 464 | 20230905 | 122900 | 7522732300 | 24500 | 24500 | 24500 | 24450 | 151 |
| 465 | 20230905 | 122800 | 7519032850 | 24500 | 24450 | 24500 | 24450 | 1456 |
| 466 | 20230905 | 122700 | 7483383550 | 24450 | 24450 | 24450 | 24450 | 113 |
| 467 | 20230905 | 122600 | 7480620700 | 24450 | 24500 | 24500 | 24450 | 286 |
| 468 | 20230905 | 122500 | 7473627300 | 24450 | 24500 | 24500 | 24450 | 90 |
| 469 | 20230905 | 122400 | 7471426600 | 24500 | 24500 | 24500 | 24500 | 241 |
| 470 | 20230905 | 122300 | 7465522100 | 24500 | 24450 | 24500 | 24450 | 217 |
| 471 | 20230905 | 122200 | 7460208900 | 24450 | 24450 | 24450 | 24450 | 59 |
| 472 | 20230905 | 122100 | 7458766350 | 24450 | 24450 | 24450 | 24450 | 275 |
| 473 | 20230905 | 122000 | 7452042600 | 24450 | 24450 | 24450 | 24450 | 16 |
| 474 | 20230905 | 121900 | 7451651400 | 24400 | 24400 | 24450 | 24400 | 722 |
| 475 | 20230905 | 121800 | 7434029350 | 24450 | 24450 | 24450 | 24400 | 453 |
| 476 | 20230905 | 121700 | 7422962500 | 24450 | 24550 | 24550 | 24450 | 2461 |
| 477 | 20230905 | 121600 | 7362790250 | 24550 | 24450 | 24550 | 24450 | 35 |
| 478 | 20230905 | 121500 | 7361932000 | 24450 | 24450 | 24450 | 24450 | 97 |
| 479 | 20230905 | 121400 | 7359560350 | 24500 | 24450 | 24500 | 24450 | 111 |
| 480 | 20230905 | 121300 | 7356841200 | 24450 | 24450 | 24450 | 24450 | 88 |
| 481 | 20230905 | 121200 | 7354689600 | 24500 | 24500 | 24500 | 24500 | 58 |
| 482 | 20230905 | 121100 | 7353268600 | 24500 | 24550 | 24550 | 24500 | 698 |
| 483 | 20230905 | 121000 | 7336141000 | 24550 | 24500 | 24550 | 24500 | 945 |
| 484 | 20230905 | 120900 | 7312958450 | 24500 | 24500 | 24500 | 24500 | 43 |
| 485 | 20230905 | 120800 | 7311904950 | 24500 | 24500 | 24500 | 24500 | 2189 |
| 486 | 20230905 | 120700 | 7258274450 | 24550 | 24550 | 24550 | 24550 | 82 |
| 487 | 20230905 | 120600 | 7256261350 | 24550 | 24550 | 24550 | 24550 | 45 |
| 488 | 20230905 | 120500 | 7255156600 | 24550 | 24550 | 24550 | 24550 | 620 |
| 489 | 20230905 | 120400 | 7239935600 | 24550 | 24550 | 24550 | 24550 | 60 |
| 490 | 20230905 | 120300 | 7238462600 | 24550 | 24550 | 24550 | 24550 | 601 |
| 491 | 20230905 | 120200 | 7223708050 | 24550 | 24550 | 24550 | 24550 | 125 |
| 492 | 20230905 | 120100 | 7220639300 | 24550 | 24550 | 24550 | 24500 | 343 |
| 493 | 20230905 | 120000 | 7212219700 | 24550 | 24550 | 24600 | 24550 | 167 |
| 494 | 20230905 | 115900 | 7208119750 | 24550 | 24600 | 24600 | 24550 | 592 |
| 495 | 20230905 | 115800 | 7193586100 | 24550 | 24600 | 24600 | 24550 | 162 |
| 496 | 20230905 | 115700 | 7189601650 | 24600 | 24550 | 24600 | 24550 | 675 |
| 497 | 20230905 | 115600 | 7173007500 | 24550 | 24550 | 24550 | 24550 | 37 |
| 498 | 20230905 | 115500 | 7172099150 | 24550 | 24600 | 24600 | 24550 | 214 |
| 499 | 20230905 | 115400 | 7166843950 | 24500 | 24500 | 24600 | 24500 | 29 |
| 500 | 20230905 | 115300 | 7166133350 | 24600 | 24550 | 24600 | 24500 | 224 |
| 501 | 20230905 | 115200 | 7160634250 | 24550 | 24550 | 24550 | 24550 | 150 |
| 502 | 20230905 | 115100 | 7156951750 | 24550 | 24550 | 24550 | 24500 | 141 |
| 503 | 20230905 | 115000 | 7153492850 | 24550 | 24550 | 24550 | 24550 | 266 |
| 504 | 20230905 | 114900 | 7146962550 | 24550 | 24550 | 24550 | 24550 | 313 |
| 505 | 20230905 | 114800 | 7139278400 | 24550 | 24450 | 24550 | 24450 | 700 |
| 506 | 20230905 | 114700 | 7122115350 | 24450 | 24450 | 24450 | 24450 | 637 |
| 507 | 20230905 | 114600 | 7106540700 | 24500 | 24500 | 24500 | 24500 | 30 |
| 508 | 20230905 | 114500 | 7105805700 | 24500 | 24450 | 24500 | 24450 | 159 |
| 509 | 20230905 | 114400 | 7101917650 | 24450 | 24500 | 24500 | 24450 | 703 |
| 510 | 20230905 | 114300 | 7084695350 | 24500 | 24500 | 24500 | 24500 | 1 |
| 511 | 20230905 | 114200 | 7084670850 | 24450 | 24450 | 24450 | 24450 | 390 |
| 512 | 20230905 | 114100 | 7075135350 | 24450 | 24450 | 24450 | 24450 | 48 |
| 513 | 20230905 | 114000 | 7073961750 | 24450 | 24400 | 24450 | 24400 | 26 |
| 514 | 20230905 | 113900 | 7073327250 | 24400 | 24400 | 24400 | 24350 | 3847 |
| 515 | 20230905 | 113800 | 6979475400 | 24400 | 24450 | 24450 | 24400 | 598 |
| 516 | 20230905 | 113700 | 6964883250 | 24450 | 24450 | 24450 | 24450 | 125 |
| 517 | 20230905 | 113600 | 6961827000 | 24450 | 24450 | 24500 | 24450 | 861 |
| 518 | 20230905 | 113500 | 6940735400 | 24450 | 24400 | 24450 | 24400 | 369 |
| 519 | 20230905 | 113400 | 6931726100 | 24450 | 24450 | 24450 | 24450 | 14 |
| 520 | 20230905 | 113300 | 6931383800 | 24450 | 24500 | 24500 | 24450 | 227 |
| 521 | 20230905 | 113200 | 6925833150 | 24500 | 24500 | 24500 | 24450 | 1909 |
| 522 | 20230905 | 113100 | 6879106350 | 24550 | 24500 | 24550 | 24450 | 785 |
| 523 | 20230905 | 113000 | 6859876600 | 24550 | 24550 | 24550 | 24550 | 71 |
| 524 | 20230905 | 112900 | 6858133550 | 24550 | 24500 | 24550 | 24500 | 2251 |
| 525 | 20230905 | 112800 | 6802934100 | 24500 | 24500 | 24500 | 24450 | 1040 |
| 526 | 20230905 | 112700 | 6777461650 | 24500 | 24450 | 24500 | 24450 | 27 |
| 527 | 20230905 | 112600 | 6776800500 | 24450 | 24450 | 24450 | 24450 | 101 |
| 528 | 20230905 | 112500 | 6774331050 | 24500 | 24500 | 24500 | 24500 | 41 |
| 529 | 20230905 | 112400 | 6773326550 | 24500 | 24450 | 24500 | 24450 | 765 |
| 530 | 20230905 | 112300 | 6754601300 | 24450 | 24500 | 24550 | 24450 | 1170 |
| 531 | 20230905 | 112200 | 6725936650 | 24500 | 24450 | 24500 | 24450 | 57 |
| 532 | 20230905 | 112100 | 6724542750 | 24500 | 24500 | 24500 | 24500 | 399 |
| 533 | 20230905 | 112000 | 6714767250 | 24500 | 24450 | 24500 | 24450 | 470 |
| 534 | 20230905 | 111900 | 6703253900 | 24450 | 24500 | 24500 | 24450 | 1272 |
| 535 | 20230905 | 111800 | 6672092250 | 24500 | 24500 | 24550 | 24450 | 1392 |
| 536 | 20230905 | 111700 | 6637988600 | 24500 | 24550 | 24550 | 24500 | 339 |
| 537 | 20230905 | 111600 | 6629683050 | 24500 | 24500 | 24550 | 24400 | 4043 |
| 538 | 20230905 | 111500 | 6530750850 | 24500 | 24450 | 24500 | 24450 | 1200 |
| 539 | 20230905 | 111400 | 6501354700 | 24450 | 24450 | 24500 | 24450 | 329 |
| 540 | 20230905 | 111300 | 6493310600 | 24450 | 24450 | 24500 | 24450 | 1733 |
| 541 | 20230905 | 111200 | 6450897500 | 24500 | 24400 | 24500 | 24400 | 997 |
| 542 | 20230905 | 111100 | 6426526950 | 24400 | 24400 | 24400 | 24400 | 113 |
| 543 | 20230905 | 111000 | 6423769750 | 24400 | 24400 | 24400 | 24400 | 462 |
| 544 | 20230905 | 110900 | 6412496950 | 24400 | 24350 | 24400 | 24350 | 431 |
| 545 | 20230905 | 110800 | 6401982700 | 24400 | 24350 | 24400 | 24350 | 596 |
| 546 | 20230905 | 110700 | 6387443100 | 24350 | 24400 | 24450 | 24350 | 591 |
| 547 | 20230905 | 110600 | 6373043700 | 24400 | 24400 | 24400 | 24350 | 809 |
| 548 | 20230905 | 110500 | 6353310200 | 24400 | 24350 | 24400 | 24350 | 378 |
| 549 | 20230905 | 110400 | 6344100850 | 24350 | 24350 | 24350 | 24350 | 321 |
| 550 | 20230905 | 110300 | 6336284500 | 24400 | 24400 | 24450 | 24400 | 1219 |
| 551 | 20230905 | 110200 | 6306539700 | 24400 | 24350 | 24400 | 24350 | 1459 |
| 552 | 20230905 | 110100 | 6270966100 | 24350 | 24350 | 24350 | 24300 | 251 |
| 553 | 20230905 | 110000 | 6264857000 | 24300 | 24300 | 24350 | 24300 | 952 |
| 554 | 20230905 | 105900 | 6241719100 | 24300 | 24300 | 24300 | 24300 | 437 |
| 555 | 20230905 | 105800 | 6231100000 | 24250 | 24200 | 24300 | 24200 | 701 |
| 556 | 20230905 | 105700 | 6214100500 | 24250 | 24250 | 24250 | 24250 | 609 |
| 557 | 20230905 | 105600 | 6199332250 | 24200 | 24150 | 24250 | 24150 | 1051 |
| 558 | 20230905 | 105500 | 6173946700 | 24200 | 24200 | 24200 | 24150 | 456 |
| 559 | 20230905 | 105400 | 6162919000 | 24200 | 24150 | 24200 | 24150 | 45 |
| 560 | 20230905 | 105300 | 6161830150 | 24200 | 24200 | 24250 | 24150 | 311 |
| 561 | 20230905 | 105200 | 6154311100 | 24200 | 24150 | 24200 | 24150 | 371 |
| 562 | 20230905 | 105100 | 6145347700 | 24150 | 24250 | 24250 | 24150 | 1397 |
| 563 | 20230905 | 105000 | 6111527150 | 24250 | 24200 | 24250 | 24200 | 220 |
| 564 | 20230905 | 104900 | 6106194750 | 24200 | 24200 | 24250 | 24200 | 197 |
| 565 | 20230905 | 104800 | 6101424250 | 24200 | 24200 | 24250 | 24200 | 141 |
| 566 | 20230905 | 104700 | 6098009700 | 24250 | 24250 | 24250 | 24200 | 390 |
| 567 | 20230905 | 104600 | 6088552300 | 24200 | 24200 | 24200 | 24150 | 491 |
| 568 | 20230905 | 104500 | 6076672600 | 24150 | 24200 | 24200 | 24150 | 1797 |
| 569 | 20230905 | 104400 | 6033249500 | 24200 | 24200 | 24250 | 24150 | 547 |
| 570 | 20230905 | 104300 | 6020022450 | 24200 | 24150 | 24200 | 24150 | 150 |
| 571 | 20230905 | 104200 | 6016394150 | 24100 | 24100 | 24200 | 24100 | 164 |
| 572 | 20230905 | 104100 | 6012428900 | 24100 | 24150 | 24150 | 24100 | 3938 |
| 573 | 20230905 | 104000 | 5917513150 | 24150 | 24100 | 24150 | 24100 | 508 |
| 574 | 20230905 | 103900 | 5905257250 | 24100 | 24150 | 24150 | 24100 | 1272 |
| 575 | 20230905 | 103800 | 5874600650 | 24100 | 24150 | 24150 | 24100 | 565 |
| 576 | 20230905 | 103700 | 5860971400 | 24100 | 24150 | 24200 | 24100 | 696 |
| 577 | 20230905 | 103600 | 5844158400 | 24150 | 24200 | 24200 | 24150 | 157 |
| 578 | 20230905 | 103500 | 5840361200 | 24200 | 24150 | 24200 | 24150 | 82 |
| 579 | 20230905 | 103400 | 5838380100 | 24150 | 24150 | 24200 | 24100 | 2304 |
| 580 | 20230905 | 103300 | 5782808500 | 24150 | 24150 | 24200 | 24150 | 856 |
| 581 | 20230905 | 103200 | 5762099050 | 24150 | 24150 | 24200 | 24100 | 397 |
| 582 | 20230905 | 103100 | 5752512700 | 24100 | 24200 | 24200 | 24100 | 1250 |
| 583 | 20230905 | 103000 | 5722325750 | 24150 | 24200 | 24200 | 24150 | 79 |
| 584 | 20230905 | 102900 | 5720417400 | 24100 | 24100 | 24150 | 24100 | 504 |
| 585 | 20230905 | 102800 | 5708264050 | 24100 | 24050 | 24100 | 24050 | 1663 |
| 586 | 20230905 | 102700 | 5668244950 | 24050 | 24050 | 24150 | 24050 | 1681 |
| 587 | 20230905 | 102600 | 5627811350 | 24100 | 24150 | 24150 | 24050 | 3396 |
| 588 | 20230905 | 102500 | 5545988900 | 24100 | 24200 | 24200 | 24100 | 7325 |
| 589 | 20230905 | 102400 | 5369253950 | 24200 | 24200 | 24200 | 24150 | 719 |
| 590 | 20230905 | 102300 | 5351861700 | 24150 | 24150 | 24200 | 24150 | 532 |
| 591 | 20230905 | 102200 | 5338988500 | 24150 | 24200 | 24200 | 24150 | 186 |
| 592 | 20230905 | 102100 | 5334495350 | 24200 | 24150 | 24200 | 24150 | 309 |
| 593 | 20230905 | 102000 | 5327025550 | 24200 | 24250 | 24250 | 24150 | 6499 |
| 594 | 20230905 | 101900 | 5169806600 | 24250 | 24250 | 24300 | 24250 | 838 |
| 595 | 20230905 | 101800 | 5149482450 | 24300 | 24300 | 24300 | 24250 | 899 |
| 596 | 20230905 | 101700 | 5127672600 | 24300 | 24350 | 24350 | 24250 | 2264 |
| 597 | 20230905 | 101600 | 5072642800 | 24400 | 24450 | 24450 | 24400 | 1302 |
| 598 | 20230905 | 101500 | 5040858750 | 24450 | 24450 | 24450 | 24400 | 536 |
| 599 | 20230905 | 101400 | 5027758050 | 24450 | 24400 | 24450 | 24400 | 943 |
| 600 | 20230905 | 101300 | 5004705600 | 24400 | 24350 | 24400 | 24350 | 742 |
| 601 | 20230905 | 101200 | 4986602650 | 24350 | 24350 | 24350 | 24350 | 451 |
| 602 | 20230905 | 101100 | 4975620800 | 24350 | 24350 | 24350 | 24300 | 1219 |
| 603 | 20230905 | 101000 | 4945957150 | 24350 | 24350 | 24350 | 24300 | 751 |
| 604 | 20230905 | 100900 | 4927670550 | 24350 | 24300 | 24350 | 24300 | 256 |
| 605 | 20230905 | 100800 | 4921449650 | 24300 | 24250 | 24300 | 24200 | 2423 |
| 606 | 20230905 | 100700 | 4862689750 | 24250 | 24300 | 24350 | 24250 | 1807 |
| 607 | 20230905 | 100600 | 4818790300 | 24300 | 24300 | 24300 | 24250 | 547 |
| 608 | 20230905 | 100500 | 4805500900 | 24300 | 24300 | 24300 | 24250 | 1006 |
| 609 | 20230905 | 100400 | 4781063900 | 24300 | 24300 | 24300 | 24250 | 129 |
| 610 | 20230905 | 100300 | 4777935200 | 24300 | 24250 | 24300 | 24200 | 714 |
| 611 | 20230905 | 100200 | 4760626800 | 24200 | 24250 | 24250 | 24200 | 629 |
| 612 | 20230905 | 100100 | 4745388300 | 24250 | 24200 | 24250 | 24150 | 4693 |
| 613 | 20230905 | 100000 | 4631817900 | 24200 | 24350 | 24350 | 24200 | 4534 |
| 614 | 20230905 | 095900 | 4521791400 | 24350 | 24350 | 24350 | 24300 | 968 |
| 615 | 20230905 | 095800 | 4498240750 | 24350 | 24300 | 24350 | 24250 | 1238 |
| 616 | 20230905 | 095700 | 4468145450 | 24300 | 24300 | 24300 | 24300 | 4003 |
| 617 | 20230905 | 095600 | 4370872550 | 24350 | 24400 | 24400 | 24350 | 2656 |
| 618 | 20230905 | 095500 | 4306181350 | 24400 | 24450 | 24450 | 24400 | 1075 |
| 619 | 20230905 | 095400 | 4279941350 | 24400 | 24500 | 24500 | 24400 | 5400 |
| 620 | 20230905 | 095300 | 4148085050 | 24500 | 24500 | 24500 | 24450 | 375 |
| 621 | 20230905 | 095200 | 4138905600 | 24500 | 24450 | 24500 | 24450 | 1579 |
| 622 | 20230905 | 095100 | 4100238100 | 24500 | 24500 | 24500 | 24450 | 157 |
| 623 | 20230905 | 095000 | 4096395350 | 24500 | 24600 | 24650 | 24500 | 4985 |
| 624 | 20230905 | 094900 | 3974067000 | 24650 | 24600 | 24650 | 24600 | 939 |
| 625 | 20230905 | 094800 | 3950965150 | 24550 | 24650 | 24650 | 24550 | 359 |
| 626 | 20230905 | 094700 | 3942136300 | 24650 | 24550 | 24650 | 24500 | 1723 |
| 627 | 20230905 | 094600 | 3899789750 | 24550 | 24550 | 24550 | 24500 | 515 |
| 628 | 20230905 | 094500 | 3887146650 | 24500 | 24600 | 24600 | 24500 | 1670 |
| 629 | 20230905 | 094400 | 3846156000 | 24550 | 24600 | 24600 | 24550 | 1121 |
| 630 | 20230905 | 094300 | 3818599150 | 24600 | 24600 | 24700 | 24600 | 1366 |
| 631 | 20230905 | 094200 | 3784930500 | 24650 | 24550 | 24650 | 24550 | 256 |
| 632 | 20230905 | 094100 | 3778629900 | 24550 | 24600 | 24600 | 24550 | 1151 |
| 633 | 20230905 | 094000 | 3750370350 | 24600 | 24550 | 24650 | 24500 | 1048 |
| 634 | 20230905 | 093900 | 3724591300 | 24550 | 24550 | 24600 | 24500 | 2006 |
| 635 | 20230905 | 093800 | 3675365150 | 24500 | 24600 | 24600 | 24500 | 5237 |
| 636 | 20230905 | 093700 | 3546929650 | 24600 | 24600 | 24650 | 24600 | 2526 |
| 637 | 20230905 | 093600 | 3484775200 | 24650 | 24650 | 24650 | 24600 | 1951 |
| 638 | 20230905 | 093500 | 3436698700 | 24650 | 24650 | 24650 | 24600 | 398 |
| 639 | 20230905 | 093400 | 3426907750 | 24650 | 24650 | 24650 | 24600 | 166 |
| 640 | 20230905 | 093300 | 3422818450 | 24650 | 24650 | 24700 | 24650 | 655 |
| 641 | 20230905 | 093200 | 3406663800 | 24650 | 24650 | 24700 | 24650 | 605 |
| 642 | 20230905 | 093100 | 3391749550 | 24600 | 24750 | 24750 | 24600 | 2455 |
| 643 | 20230905 | 093000 | 3331206350 | 24750 | 24700 | 24800 | 24700 | 1311 |
| 644 | 20230905 | 092900 | 3298756500 | 24700 | 24750 | 24750 | 24700 | 362 |
| 645 | 20230905 | 092800 | 3289813300 | 24750 | 24700 | 24750 | 24700 | 387 |
| 646 | 20230905 | 092700 | 3280243050 | 24700 | 24750 | 24800 | 24700 | 1014 |
| 647 | 20230905 | 092600 | 3255163550 | 24650 | 24600 | 24750 | 24600 | 4695 |
| 648 | 20230905 | 092500 | 3139344300 | 24600 | 24700 | 24700 | 24600 | 1719 |
| 649 | 20230905 | 092400 | 3097019150 | 24650 | 24700 | 24750 | 24600 | 2990 |
| 650 | 20230905 | 092300 | 3023225200 | 24700 | 24750 | 24750 | 24700 | 1906 |
| 651 | 20230905 | 092200 | 2976103000 | 24800 | 24800 | 24800 | 24750 | 367 |
| 652 | 20230905 | 092100 | 2967005150 | 24800 | 24800 | 24850 | 24750 | 937 |
| 653 | 20230905 | 092000 | 2943792650 | 24800 | 24750 | 24800 | 24750 | 900 |
| 654 | 20230905 | 091900 | 2921490350 | 24750 | 24750 | 24850 | 24700 | 1252 |
| 655 | 20230905 | 091800 | 2890479300 | 24750 | 24800 | 24800 | 24450 | 12726 |
| 656 | 20230905 | 091700 | 2577990050 | 24750 | 24550 | 24850 | 24550 | 3898 |
| 657 | 20230905 | 091600 | 2481655500 | 24550 | 24700 | 24700 | 24550 | 3715 |
| 658 | 20230905 | 091500 | 2390157150 | 24650 | 24700 | 24750 | 24600 | 2296 |
| 659 | 20230905 | 091400 | 2333493700 | 24650 | 24700 | 24700 | 24600 | 5276 |
| 660 | 20230905 | 091300 | 2203384300 | 24700 | 24850 | 24850 | 24700 | 6271 |
| 661 | 20230905 | 091200 | 2048041000 | 24800 | 24850 | 24900 | 24800 | 2824 |
| 662 | 20230905 | 091100 | 1977825600 | 24850 | 25000 | 25000 | 24800 | 5464 |
| 663 | 20230905 | 091000 | 1841804250 | 25000 | 24950 | 25050 | 24950 | 3592 |
| 664 | 20230905 | 090900 | 1752003900 | 24950 | 25050 | 25050 | 24950 | 3347 |
| 665 | 20230905 | 090800 | 1668310150 | 25050 | 25250 | 25250 | 25050 | 6613 |
| 666 | 20230905 | 090700 | 1502000200 | 25200 | 25300 | 25300 | 25200 | 5295 |
| 667 | 20230905 | 090600 | 1368365600 | 25300 | 25350 | 25400 | 25250 | 8582 |
| 668 | 20230905 | 090500 | 1151068450 | 25300 | 25200 | 25350 | 25150 | 7043 |
| 669 | 20230905 | 090400 | 973107700 | 25200 | 25000 | 25200 | 24950 | 4110 |
| 670 | 20230905 | 090300 | 869971050 | 24950 | 25100 | 25100 | 24950 | 4302 |
| 671 | 20230905 | 090200 | 762256800 | 25150 | 25050 | 25200 | 24950 | 6876 |
| 672 | 20230905 | 090100 | 589625950 | 25050 | 24800 | 25050 | 24750 | 5482 |
| 673 | 20230905 | 090000 | 453351000 | 24850 | 25150 | 25150 | 24800 | 18028 |