36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 200100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 3 | 20230907 | 200000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20230907 | 195900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20230907 | 195800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20230907 | 195700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20230907 | 195600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20230907 | 195500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20230907 | 195400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20230907 | 195300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20230907 | 195200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20230907 | 195100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20230907 | 195000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20230907 | 194900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20230907 | 194800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20230907 | 194700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20230907 | 194600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20230907 | 194500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20230907 | 194400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20230907 | 194300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20230907 | 194200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20230907 | 194100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20230907 | 194000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20230907 | 193900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20230907 | 193800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20230907 | 193700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20230907 | 193600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20230907 | 193500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20230907 | 193400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20230907 | 193300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20230907 | 193200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20230907 | 193100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 33 | 20230907 | 193000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20230907 | 192900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20230907 | 192800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20230907 | 192700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20230907 | 192600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20230907 | 192500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20230907 | 192400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20230907 | 192300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20230907 | 192200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20230907 | 192100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20230907 | 192000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20230907 | 191900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20230907 | 191800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20230907 | 191700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20230907 | 191600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20230907 | 191500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20230907 | 191400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20230907 | 191300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20230907 | 191200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20230907 | 191100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20230907 | 191000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20230907 | 190900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20230907 | 190800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20230907 | 190700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20230907 | 190600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20230907 | 190500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20230907 | 190400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20230907 | 190300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20230907 | 190200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20230907 | 190100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 63 | 20230907 | 190000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20230907 | 185900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20230907 | 185800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20230907 | 185700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20230907 | 185600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20230907 | 185500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20230907 | 185400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20230907 | 185300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20230907 | 185200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20230907 | 185100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20230907 | 185000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20230907 | 184900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20230907 | 184800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20230907 | 184700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20230907 | 184600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20230907 | 184500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20230907 | 184400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20230907 | 184300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20230907 | 184200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20230907 | 184100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20230907 | 184000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20230907 | 183900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20230907 | 183800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20230907 | 183700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20230907 | 183600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20230907 | 183500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20230907 | 183400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20230907 | 183300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20230907 | 183200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20230907 | 183100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 93 | 20230907 | 183000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20230907 | 182900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20230907 | 182800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20230907 | 182700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20230907 | 182600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20230907 | 182500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20230907 | 182400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20230907 | 182300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20230907 | 182200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20230907 | 182100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20230907 | 182000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20230907 | 181900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20230907 | 181800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20230907 | 181700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20230907 | 181600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20230907 | 181500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20230907 | 181400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20230907 | 181300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20230907 | 181200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20230907 | 181100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20230907 | 181000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20230907 | 180900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20230907 | 180800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20230907 | 180700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20230907 | 180600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20230907 | 180500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20230907 | 180400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20230907 | 180300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20230907 | 180200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20230907 | 180100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 123 | 20230907 | 180000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20230907 | 175900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20230907 | 175800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20230907 | 175700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20230907 | 175600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20230907 | 175500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20230907 | 175400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20230907 | 175300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20230907 | 175200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20230907 | 175100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20230907 | 175000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20230907 | 174900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20230907 | 174800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20230907 | 174700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20230907 | 174600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20230907 | 174500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20230907 | 174400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20230907 | 174300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20230907 | 174200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20230907 | 174100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20230907 | 174000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20230907 | 173900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20230907 | 173800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20230907 | 173700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20230907 | 173600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20230907 | 173500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20230907 | 173400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20230907 | 173300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20230907 | 173200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20230907 | 173100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 153 | 20230907 | 173000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20230907 | 172900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20230907 | 172800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20230907 | 172700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20230907 | 172600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20230907 | 172500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20230907 | 172400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20230907 | 172300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20230907 | 172200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20230907 | 172100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20230907 | 172000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20230907 | 171900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20230907 | 171800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20230907 | 171700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20230907 | 171600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20230907 | 171500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20230907 | 171400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20230907 | 171300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20230907 | 171200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20230907 | 171100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20230907 | 171000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20230907 | 170900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20230907 | 170800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20230907 | 170700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20230907 | 170600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20230907 | 170500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20230907 | 170400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20230907 | 170300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20230907 | 170200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20230907 | 170100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 183 | 20230907 | 170000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20230907 | 165900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20230907 | 165800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20230907 | 165700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20230907 | 165600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20230907 | 165500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20230907 | 165400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20230907 | 165300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20230907 | 165200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20230907 | 165100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20230907 | 165000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20230907 | 164900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20230907 | 164800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20230907 | 164700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20230907 | 164600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20230907 | 164500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20230907 | 164400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20230907 | 164300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20230907 | 164200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20230907 | 164100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20230907 | 164000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20230907 | 163900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20230907 | 163800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20230907 | 163700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20230907 | 163600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20230907 | 163500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20230907 | 163400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20230907 | 163300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20230907 | 163200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20230907 | 163100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 213 | 20230907 | 163000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20230907 | 162900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20230907 | 162800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20230907 | 162700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20230907 | 162600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20230907 | 162500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20230907 | 162400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20230907 | 162300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20230907 | 162200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20230907 | 162100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20230907 | 162000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20230907 | 161900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20230907 | 161800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20230907 | 161700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20230907 | 161600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20230907 | 161500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20230907 | 161400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20230907 | 161300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20230907 | 161200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20230907 | 161100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20230907 | 161000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20230907 | 160900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20230907 | 160800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20230907 | 160700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20230907 | 160600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20230907 | 160500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20230907 | 160400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20230907 | 160300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20230907 | 160200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20230907 | 160100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 243 | 20230907 | 160000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20230907 | 155900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20230907 | 155800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20230907 | 155700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20230907 | 155600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20230907 | 155500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20230907 | 155400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20230907 | 155300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20230907 | 155200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20230907 | 155100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20230907 | 155000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20230907 | 154900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20230907 | 154800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20230907 | 154700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20230907 | 154600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20230907 | 154500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20230907 | 154400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20230907 | 154300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20230907 | 154200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20230907 | 154100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20230907 | 154000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20230907 | 153900 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20230907 | 153800 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20230907 | 153700 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20230907 | 153600 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20230907 | 153500 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20230907 | 153400 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20230907 | 153300 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20230907 | 153200 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20230907 | 153100 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 273 | 20230907 | 153000 | 24750307700 | 47600 | 47600 | 47600 | 47600 | 2837 |
| 274 | 20230907 | 152900 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20230907 | 152800 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20230907 | 152700 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20230907 | 152600 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20230907 | 152500 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20230907 | 152400 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20230907 | 152300 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20230907 | 152200 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20230907 | 152100 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20230907 | 152000 | 24615266500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20230907 | 151900 | 24615266500 | 47800 | 47550 | 47800 | 47450 | 552 |
| 285 | 20230907 | 151800 | 24589010850 | 47550 | 47400 | 47600 | 47350 | 344 |
| 286 | 20230907 | 151700 | 24572674600 | 47500 | 47400 | 47600 | 47350 | 784 |
| 287 | 20230907 | 151600 | 24535494750 | 47400 | 47400 | 47650 | 47350 | 1250 |
| 288 | 20230907 | 151500 | 24476119650 | 47400 | 47500 | 47500 | 47350 | 816 |
| 289 | 20230907 | 151400 | 24437406750 | 47450 | 47550 | 47600 | 47400 | 1258 |
| 290 | 20230907 | 151300 | 24377681500 | 47550 | 47450 | 47650 | 47400 | 1451 |
| 291 | 20230907 | 151200 | 24308746500 | 47500 | 47650 | 47650 | 47500 | 1200 |
| 292 | 20230907 | 151100 | 24251720150 | 47650 | 47750 | 47750 | 47600 | 721 |
| 293 | 20230907 | 151000 | 24217366550 | 47750 | 47850 | 47950 | 47750 | 629 |
| 294 | 20230907 | 150900 | 24187288150 | 48150 | 47950 | 48150 | 47850 | 755 |
| 295 | 20230907 | 150800 | 24151098850 | 48000 | 48050 | 48200 | 47950 | 903 |
| 296 | 20230907 | 150700 | 24107747050 | 48000 | 48000 | 48200 | 48000 | 660 |
| 297 | 20230907 | 150600 | 24076010050 | 48000 | 48150 | 48150 | 48000 | 1006 |
| 298 | 20230907 | 150500 | 24027631600 | 48100 | 48100 | 48200 | 48000 | 1563 |
| 299 | 20230907 | 150400 | 23952393850 | 48100 | 48050 | 48200 | 48000 | 1070 |
| 300 | 20230907 | 150300 | 23900919050 | 48100 | 47950 | 48200 | 47900 | 3304 |
| 301 | 20230907 | 150200 | 23742091800 | 47950 | 47950 | 47950 | 47800 | 535 |
| 302 | 20230907 | 150100 | 23716473450 | 47900 | 47900 | 47950 | 47800 | 1074 |
| 303 | 20230907 | 150000 | 23665030850 | 47900 | 47800 | 47900 | 47800 | 738 |
| 304 | 20230907 | 145900 | 23629716850 | 47800 | 47800 | 47850 | 47700 | 1092 |
| 305 | 20230907 | 145800 | 23577499600 | 47800 | 47750 | 47850 | 47700 | 1253 |
| 306 | 20230907 | 145700 | 23517619000 | 47800 | 47700 | 47900 | 47700 | 1767 |
| 307 | 20230907 | 145600 | 23433181050 | 47650 | 47750 | 47850 | 47600 | 1191 |
| 308 | 20230907 | 145500 | 23376377600 | 47750 | 47750 | 47900 | 47700 | 770 |
| 309 | 20230907 | 145400 | 23339577200 | 47750 | 47650 | 47800 | 47600 | 1384 |
| 310 | 20230907 | 145300 | 23273575250 | 47700 | 47850 | 47850 | 47600 | 1950 |
| 311 | 20230907 | 145200 | 23180547300 | 47850 | 47850 | 47900 | 47750 | 1151 |
| 312 | 20230907 | 145100 | 23125476100 | 47850 | 47950 | 48000 | 47850 | 800 |
| 313 | 20230907 | 145000 | 23087116850 | 48000 | 48000 | 48100 | 47900 | 2371 |
| 314 | 20230907 | 144900 | 22973385800 | 48000 | 47950 | 48050 | 47900 | 674 |
| 315 | 20230907 | 144800 | 22941058150 | 47950 | 47850 | 47950 | 47800 | 1015 |
| 316 | 20230907 | 144700 | 22892437350 | 47800 | 47850 | 47950 | 47800 | 1058 |
| 317 | 20230907 | 144600 | 22841797000 | 47850 | 47800 | 48150 | 47800 | 1678 |
| 318 | 20230907 | 144500 | 22761381100 | 47800 | 47900 | 48000 | 47800 | 1003 |
| 319 | 20230907 | 144400 | 22713363850 | 47900 | 48000 | 48000 | 47850 | 1615 |
| 320 | 20230907 | 144300 | 22635989150 | 48000 | 48100 | 48200 | 48000 | 830 |
| 321 | 20230907 | 144200 | 22596094100 | 48050 | 48100 | 48150 | 48000 | 797 |
| 322 | 20230907 | 144100 | 22557801500 | 48100 | 48200 | 48250 | 48050 | 722 |
| 323 | 20230907 | 144000 | 22523021550 | 48200 | 48150 | 48300 | 48000 | 840 |
| 324 | 20230907 | 143900 | 22482593800 | 48150 | 48250 | 48250 | 48000 | 1555 |
| 325 | 20230907 | 143800 | 22407788850 | 48250 | 48250 | 48250 | 48200 | 484 |
| 326 | 20230907 | 143700 | 22384437800 | 48300 | 48250 | 48300 | 48200 | 627 |
| 327 | 20230907 | 143600 | 22354184100 | 48250 | 48300 | 48300 | 48250 | 614 |
| 328 | 20230907 | 143500 | 22324541650 | 48300 | 48350 | 48350 | 48150 | 967 |
| 329 | 20230907 | 143400 | 22277845550 | 48300 | 48300 | 48400 | 48250 | 394 |
| 330 | 20230907 | 143300 | 22258818850 | 48300 | 48400 | 48400 | 48250 | 829 |
| 331 | 20230907 | 143200 | 22218746900 | 48400 | 48350 | 48400 | 48300 | 867 |
| 332 | 20230907 | 143100 | 22176836600 | 48300 | 48200 | 48350 | 48200 | 278 |
| 333 | 20230907 | 143000 | 22163415600 | 48200 | 48400 | 48400 | 48150 | 3177 |
| 334 | 20230907 | 142900 | 22010093000 | 48450 | 48500 | 48500 | 48400 | 628 |
| 335 | 20230907 | 142800 | 21979671950 | 48500 | 48500 | 48500 | 48450 | 424 |
| 336 | 20230907 | 142700 | 21959116400 | 48500 | 48450 | 48500 | 48450 | 601 |
| 337 | 20230907 | 142600 | 21929985200 | 48450 | 48450 | 48500 | 48450 | 572 |
| 338 | 20230907 | 142500 | 21902255800 | 48500 | 48450 | 48500 | 48400 | 383 |
| 339 | 20230907 | 142400 | 21883697400 | 48450 | 48550 | 48550 | 48450 | 787 |
| 340 | 20230907 | 142300 | 21845518850 | 48550 | 48550 | 48600 | 48550 | 606 |
| 341 | 20230907 | 142200 | 21816090500 | 48550 | 48500 | 48550 | 48450 | 509 |
| 342 | 20230907 | 142100 | 21791398750 | 48500 | 48400 | 48550 | 48400 | 554 |
| 343 | 20230907 | 142000 | 21764541200 | 48400 | 48400 | 48500 | 48400 | 768 |
| 344 | 20230907 | 141900 | 21727340000 | 48400 | 48600 | 48650 | 48400 | 1005 |
| 345 | 20230907 | 141800 | 21678537600 | 48600 | 48700 | 48750 | 48600 | 944 |
| 346 | 20230907 | 141700 | 21632563800 | 48650 | 48700 | 48800 | 48650 | 327 |
| 347 | 20230907 | 141600 | 21616634100 | 48650 | 48650 | 48700 | 48600 | 676 |
| 348 | 20230907 | 141500 | 21583750750 | 48650 | 48850 | 48850 | 48650 | 1227 |
| 349 | 20230907 | 141400 | 21523871150 | 48900 | 48900 | 48900 | 48800 | 861 |
| 350 | 20230907 | 141300 | 21481785050 | 48850 | 48900 | 48950 | 48850 | 685 |
| 351 | 20230907 | 141200 | 21448272900 | 48900 | 48900 | 48950 | 48850 | 545 |
| 352 | 20230907 | 141100 | 21421620700 | 48900 | 48950 | 48950 | 48850 | 762 |
| 353 | 20230907 | 141000 | 21384357600 | 48950 | 48900 | 48950 | 48850 | 875 |
| 354 | 20230907 | 140900 | 21341562600 | 48850 | 48700 | 48850 | 48700 | 447 |
| 355 | 20230907 | 140800 | 21319744900 | 48700 | 48750 | 48800 | 48700 | 466 |
| 356 | 20230907 | 140700 | 21297033750 | 48700 | 48800 | 48850 | 48700 | 476 |
| 357 | 20230907 | 140600 | 21273817350 | 48750 | 48600 | 48800 | 48550 | 379 |
| 358 | 20230907 | 140500 | 21255367950 | 48600 | 48500 | 48600 | 48350 | 1887 |
| 359 | 20230907 | 140400 | 21163974550 | 48500 | 48650 | 48650 | 48450 | 801 |
| 360 | 20230907 | 140300 | 21125086800 | 48650 | 48800 | 48800 | 48600 | 782 |
| 361 | 20230907 | 140200 | 21087022800 | 48800 | 48750 | 48800 | 48600 | 698 |
| 362 | 20230907 | 140100 | 21052988500 | 48800 | 48950 | 48950 | 48800 | 811 |
| 363 | 20230907 | 140000 | 21013375850 | 49000 | 48950 | 49000 | 48900 | 971 |
| 364 | 20230907 | 135900 | 20965824950 | 48900 | 48800 | 49000 | 48750 | 830 |
| 365 | 20230907 | 135800 | 20925310850 | 48800 | 48850 | 49000 | 48800 | 1581 |
| 366 | 20230907 | 135700 | 20847985050 | 48850 | 48750 | 48900 | 48750 | 1062 |
| 367 | 20230907 | 135600 | 20796122050 | 48800 | 48650 | 48800 | 48600 | 1030 |
| 368 | 20230907 | 135500 | 20745954250 | 48700 | 48700 | 48700 | 48600 | 579 |
| 369 | 20230907 | 135400 | 20717779700 | 48600 | 48550 | 48700 | 48500 | 781 |
| 370 | 20230907 | 135300 | 20679853600 | 48550 | 48350 | 48550 | 48350 | 747 |
| 371 | 20230907 | 135200 | 20643656750 | 48400 | 48250 | 48400 | 48250 | 1089 |
| 372 | 20230907 | 135100 | 20591009150 | 48250 | 48350 | 48400 | 48250 | 1095 |
| 373 | 20230907 | 135000 | 20538066550 | 48400 | 48450 | 48450 | 48350 | 607 |
| 374 | 20230907 | 134900 | 20508679750 | 48400 | 48500 | 48550 | 48350 | 834 |
| 375 | 20230907 | 134800 | 20468273300 | 48500 | 48500 | 48550 | 48500 | 696 |
| 376 | 20230907 | 134700 | 20434505150 | 48450 | 48550 | 48700 | 48450 | 1227 |
| 377 | 20230907 | 134600 | 20374898650 | 48600 | 48500 | 48600 | 48450 | 975 |
| 378 | 20230907 | 134500 | 20327586500 | 48450 | 48450 | 48500 | 48450 | 152 |
| 379 | 20230907 | 134400 | 20320219600 | 48400 | 48450 | 48500 | 48400 | 486 |
| 380 | 20230907 | 134300 | 20296681600 | 48450 | 48500 | 48500 | 48400 | 1348 |
| 381 | 20230907 | 134200 | 20231357100 | 48500 | 48600 | 48600 | 48450 | 997 |
| 382 | 20230907 | 134100 | 20183004950 | 48600 | 48700 | 48750 | 48550 | 1079 |
| 383 | 20230907 | 134000 | 20130510000 | 48750 | 48650 | 48800 | 48650 | 792 |
| 384 | 20230907 | 133900 | 20091920600 | 48650 | 48750 | 48850 | 48650 | 1284 |
| 385 | 20230907 | 133800 | 20029303800 | 48750 | 48750 | 48800 | 48650 | 1696 |
| 386 | 20230907 | 133700 | 19946717350 | 48750 | 48850 | 48850 | 48650 | 1344 |
| 387 | 20230907 | 133600 | 19881191200 | 48850 | 48850 | 48900 | 48800 | 2519 |
| 388 | 20230907 | 133500 | 19758169300 | 48850 | 48950 | 49000 | 48800 | 1334 |
| 389 | 20230907 | 133400 | 19692979800 | 49000 | 49100 | 49150 | 49000 | 1036 |
| 390 | 20230907 | 133300 | 19642127450 | 49050 | 49200 | 49200 | 49050 | 866 |
| 391 | 20230907 | 133200 | 19599623800 | 49150 | 49300 | 49300 | 49050 | 1504 |
| 392 | 20230907 | 133100 | 19525676600 | 49350 | 49300 | 49450 | 49250 | 2167 |
| 393 | 20230907 | 133000 | 19418750100 | 49250 | 48900 | 49300 | 48850 | 1679 |
| 394 | 20230907 | 132900 | 19336219550 | 48900 | 49150 | 49200 | 48800 | 3895 |
| 395 | 20230907 | 132800 | 19145325250 | 49100 | 49200 | 49200 | 49100 | 1428 |
| 396 | 20230907 | 132700 | 19075107350 | 49150 | 49150 | 49200 | 49150 | 1401 |
| 397 | 20230907 | 132600 | 19006217000 | 49150 | 49150 | 49250 | 49100 | 2499 |
| 398 | 20230907 | 132500 | 18883283050 | 49150 | 49000 | 49500 | 48950 | 15791 |
| 399 | 20230907 | 132400 | 18106103650 | 49000 | 48750 | 49000 | 48750 | 3810 |
| 400 | 20230907 | 132300 | 17919795300 | 48750 | 48800 | 48800 | 48700 | 2480 |
| 401 | 20230907 | 132200 | 17798878250 | 48800 | 48600 | 48800 | 48550 | 3548 |
| 402 | 20230907 | 132100 | 17626167650 | 48550 | 48550 | 48600 | 48500 | 1180 |
| 403 | 20230907 | 132000 | 17568874750 | 48550 | 48250 | 48550 | 48250 | 3341 |
| 404 | 20230907 | 131900 | 17407153850 | 48300 | 48250 | 48300 | 48200 | 724 |
| 405 | 20230907 | 131800 | 17372219350 | 48250 | 48250 | 48300 | 48250 | 407 |
| 406 | 20230907 | 131700 | 17352570300 | 48250 | 48300 | 48300 | 48200 | 506 |
| 407 | 20230907 | 131600 | 17328148050 | 48250 | 48250 | 48300 | 48250 | 657 |
| 408 | 20230907 | 131500 | 17296437600 | 48300 | 48250 | 48300 | 48200 | 722 |
| 409 | 20230907 | 131400 | 17261585450 | 48250 | 48200 | 48250 | 48200 | 499 |
| 410 | 20230907 | 131300 | 17237520400 | 48150 | 48150 | 48150 | 48100 | 305 |
| 411 | 20230907 | 131200 | 17222840550 | 48150 | 48100 | 48150 | 48100 | 201 |
| 412 | 20230907 | 131100 | 17213169150 | 48150 | 48200 | 48200 | 48100 | 121 |
| 413 | 20230907 | 131000 | 17207343000 | 48100 | 48150 | 48150 | 48050 | 262 |
| 414 | 20230907 | 130900 | 17194737650 | 48050 | 48050 | 48050 | 48000 | 336 |
| 415 | 20230907 | 130800 | 17178601200 | 48050 | 48000 | 48150 | 48000 | 312 |
| 416 | 20230907 | 130700 | 17163614800 | 48050 | 48000 | 48050 | 47950 | 207 |
| 417 | 20230907 | 130600 | 17153677150 | 48000 | 48050 | 48100 | 47950 | 496 |
| 418 | 20230907 | 130500 | 17129861300 | 48050 | 48100 | 48150 | 48000 | 821 |
| 419 | 20230907 | 130400 | 17090419800 | 48100 | 48200 | 48200 | 48100 | 950 |
| 420 | 20230907 | 130300 | 17044673250 | 48250 | 48250 | 48300 | 48200 | 745 |
| 421 | 20230907 | 130200 | 17008728100 | 48250 | 48250 | 48300 | 48200 | 238 |
| 422 | 20230907 | 130100 | 16997241750 | 48200 | 48150 | 48200 | 48150 | 214 |
| 423 | 20230907 | 130000 | 16986928900 | 48150 | 48300 | 48300 | 48150 | 248 |
| 424 | 20230907 | 125900 | 16974965800 | 48250 | 48300 | 48300 | 48250 | 288 |
| 425 | 20230907 | 125800 | 16961057600 | 48300 | 48400 | 48400 | 48300 | 353 |
| 426 | 20230907 | 125700 | 16943999150 | 48400 | 48400 | 48400 | 48350 | 484 |
| 427 | 20230907 | 125600 | 16920575650 | 48400 | 48350 | 48400 | 48350 | 472 |
| 428 | 20230907 | 125500 | 16897751700 | 48350 | 48200 | 48350 | 48150 | 1082 |
| 429 | 20230907 | 125400 | 16845532550 | 48200 | 48250 | 48250 | 48200 | 158 |
| 430 | 20230907 | 125300 | 16837912450 | 48200 | 48150 | 48200 | 48150 | 771 |
| 431 | 20230907 | 125200 | 16800762800 | 48150 | 48100 | 48150 | 47950 | 432 |
| 432 | 20230907 | 125100 | 16779984750 | 48150 | 48100 | 48150 | 48050 | 194 |
| 433 | 20230907 | 125000 | 16770658850 | 48100 | 48100 | 48150 | 48000 | 359 |
| 434 | 20230907 | 124900 | 16753399300 | 47950 | 47900 | 48100 | 47900 | 454 |
| 435 | 20230907 | 124800 | 16731607450 | 47900 | 48150 | 48150 | 47900 | 385 |
| 436 | 20230907 | 124700 | 16713120650 | 48150 | 48100 | 48150 | 48050 | 233 |
| 437 | 20230907 | 124600 | 16701912950 | 48150 | 48150 | 48150 | 48100 | 231 |
| 438 | 20230907 | 124500 | 16690792050 | 48150 | 48200 | 48200 | 48100 | 335 |
| 439 | 20230907 | 124400 | 16674667950 | 48150 | 48150 | 48200 | 48100 | 166 |
| 440 | 20230907 | 124300 | 16666674550 | 48200 | 48150 | 48200 | 48100 | 365 |
| 441 | 20230907 | 124200 | 16649097650 | 48200 | 48150 | 48200 | 48100 | 352 |
| 442 | 20230907 | 124100 | 16632140950 | 48150 | 48200 | 48250 | 48100 | 335 |
| 443 | 20230907 | 124000 | 16615996800 | 48200 | 48200 | 48200 | 48100 | 356 |
| 444 | 20230907 | 123900 | 16598846100 | 48150 | 48050 | 48200 | 48050 | 447 |
| 445 | 20230907 | 123800 | 16577339750 | 48100 | 48150 | 48150 | 48100 | 134 |
| 446 | 20230907 | 123700 | 16570890150 | 48100 | 48100 | 48150 | 48050 | 231 |
| 447 | 20230907 | 123600 | 16559778550 | 48100 | 48100 | 48100 | 48100 | 147 |
| 448 | 20230907 | 123500 | 16552707850 | 48100 | 48100 | 48150 | 48050 | 251 |
| 449 | 20230907 | 123400 | 16540634400 | 48100 | 48000 | 48150 | 48000 | 511 |
| 450 | 20230907 | 123300 | 16516067200 | 48050 | 48050 | 48100 | 47900 | 598 |
| 451 | 20230907 | 123200 | 16487368200 | 48050 | 48000 | 48100 | 48000 | 203 |
| 452 | 20230907 | 123100 | 16477616150 | 47950 | 48000 | 48100 | 47900 | 662 |
| 453 | 20230907 | 123000 | 16445862300 | 48000 | 48000 | 48000 | 47950 | 267 |
| 454 | 20230907 | 122900 | 16433049450 | 48050 | 48050 | 48100 | 48050 | 265 |
| 455 | 20230907 | 122800 | 16420312300 | 48050 | 48100 | 48150 | 48050 | 254 |
| 456 | 20230907 | 122700 | 16408090850 | 48100 | 48100 | 48150 | 48050 | 157 |
| 457 | 20230907 | 122600 | 16400539950 | 48150 | 48150 | 48150 | 48050 | 396 |
| 458 | 20230907 | 122500 | 16381489050 | 48100 | 47850 | 48100 | 47800 | 354 |
| 459 | 20230907 | 122400 | 16364528300 | 47900 | 47900 | 47950 | 47850 | 469 |
| 460 | 20230907 | 122300 | 16342061200 | 47950 | 47900 | 47950 | 47850 | 417 |
| 461 | 20230907 | 122200 | 16322081100 | 47900 | 47900 | 47900 | 47800 | 270 |
| 462 | 20230907 | 122100 | 16309155500 | 47900 | 47850 | 47900 | 47800 | 464 |
| 463 | 20230907 | 122000 | 16286962000 | 47850 | 47950 | 47950 | 47850 | 293 |
| 464 | 20230907 | 121900 | 16272924000 | 47950 | 48050 | 48100 | 47950 | 501 |
| 465 | 20230907 | 121800 | 16248846550 | 48050 | 48050 | 48150 | 48000 | 480 |
| 466 | 20230907 | 121700 | 16225774500 | 48100 | 48150 | 48150 | 48050 | 174 |
| 467 | 20230907 | 121600 | 16217404750 | 48150 | 48100 | 48250 | 48100 | 305 |
| 468 | 20230907 | 121500 | 16202708650 | 48100 | 48150 | 48150 | 48050 | 173 |
| 469 | 20230907 | 121400 | 16194387650 | 48250 | 48050 | 48250 | 48050 | 286 |
| 470 | 20230907 | 121300 | 16180618950 | 48100 | 48100 | 48100 | 48050 | 297 |
| 471 | 20230907 | 121200 | 16166335550 | 48100 | 48150 | 48200 | 48100 | 315 |
| 472 | 20230907 | 121100 | 16151159400 | 48200 | 48050 | 48200 | 48050 | 141 |
| 473 | 20230907 | 121000 | 16144373100 | 48050 | 48150 | 48150 | 48000 | 330 |
| 474 | 20230907 | 120900 | 16128509600 | 48150 | 47950 | 48150 | 47950 | 212 |
| 475 | 20230907 | 120800 | 16118325200 | 47950 | 48150 | 48200 | 47950 | 985 |
| 476 | 20230907 | 120700 | 16071012500 | 48200 | 48300 | 48300 | 48200 | 141 |
| 477 | 20230907 | 120600 | 16064208850 | 48300 | 48250 | 48300 | 48200 | 282 |
| 478 | 20230907 | 120500 | 16050597750 | 48200 | 48250 | 48300 | 48200 | 341 |
| 479 | 20230907 | 120400 | 16034140800 | 48300 | 48300 | 48350 | 48300 | 321 |
| 480 | 20230907 | 120300 | 16018634350 | 48300 | 48350 | 48400 | 48250 | 375 |
| 481 | 20230907 | 120200 | 16000521500 | 48350 | 48300 | 48350 | 48200 | 292 |
| 482 | 20230907 | 120100 | 15986427650 | 48350 | 48300 | 48350 | 48250 | 531 |
| 483 | 20230907 | 120000 | 15960782200 | 48300 | 48350 | 48350 | 48250 | 159 |
| 484 | 20230907 | 115900 | 15953102300 | 48350 | 48250 | 48400 | 48250 | 404 |
| 485 | 20230907 | 115800 | 15933562500 | 48300 | 48400 | 48450 | 48200 | 786 |
| 486 | 20230907 | 115700 | 15895567200 | 48350 | 48350 | 48450 | 48350 | 490 |
| 487 | 20230907 | 115600 | 15871859700 | 48400 | 48200 | 48400 | 48200 | 412 |
| 488 | 20230907 | 115500 | 15851969500 | 48150 | 48100 | 48250 | 48100 | 323 |
| 489 | 20230907 | 115400 | 15836405950 | 48150 | 48300 | 48300 | 48100 | 315 |
| 490 | 20230907 | 115300 | 15821223550 | 48300 | 48250 | 48350 | 48200 | 416 |
| 491 | 20230907 | 115200 | 15801138350 | 48350 | 48350 | 48350 | 48250 | 546 |
| 492 | 20230907 | 115100 | 15774770550 | 48300 | 48450 | 48500 | 48300 | 1383 |
| 493 | 20230907 | 115000 | 15707836300 | 48450 | 48450 | 48450 | 48400 | 229 |
| 494 | 20230907 | 114900 | 15696748050 | 48400 | 48400 | 48500 | 48350 | 1333 |
| 495 | 20230907 | 114800 | 15632189800 | 48350 | 48250 | 48400 | 48250 | 518 |
| 496 | 20230907 | 114700 | 15607162150 | 48300 | 48250 | 48350 | 48250 | 275 |
| 497 | 20230907 | 114600 | 15593877650 | 48250 | 48300 | 48300 | 48250 | 554 |
| 498 | 20230907 | 114500 | 15567127500 | 48300 | 48300 | 48300 | 48200 | 894 |
| 499 | 20230907 | 114400 | 15523971600 | 48250 | 48200 | 48300 | 48200 | 779 |
| 500 | 20230907 | 114300 | 15486387450 | 48200 | 48200 | 48250 | 48150 | 414 |
| 501 | 20230907 | 114200 | 15466432650 | 48150 | 48200 | 48300 | 48100 | 920 |
| 502 | 20230907 | 114100 | 15422072650 | 48250 | 48050 | 48250 | 48050 | 800 |
| 503 | 20230907 | 114000 | 15383571650 | 48050 | 47900 | 48050 | 47800 | 733 |
| 504 | 20230907 | 113900 | 15348439750 | 47950 | 47800 | 48000 | 47750 | 782 |
| 505 | 20230907 | 113800 | 15310977800 | 47850 | 47750 | 47850 | 47750 | 332 |
| 506 | 20230907 | 113700 | 15295106650 | 47750 | 47750 | 47850 | 47650 | 527 |
| 507 | 20230907 | 113600 | 15269949750 | 47700 | 47500 | 47800 | 47500 | 1403 |
| 508 | 20230907 | 113500 | 15203154500 | 47650 | 47850 | 47900 | 47450 | 4514 |
| 509 | 20230907 | 113400 | 14988357950 | 47750 | 47750 | 47850 | 47700 | 304 |
| 510 | 20230907 | 113300 | 14973844000 | 47850 | 47800 | 47850 | 47750 | 574 |
| 511 | 20230907 | 113200 | 14946418950 | 47850 | 47950 | 48000 | 47850 | 1308 |
| 512 | 20230907 | 113100 | 14883692050 | 48000 | 47950 | 48000 | 47850 | 877 |
| 513 | 20230907 | 113000 | 14841678500 | 47900 | 47950 | 47950 | 47850 | 877 |
| 514 | 20230907 | 112900 | 14799692250 | 47950 | 47850 | 47950 | 47800 | 751 |
| 515 | 20230907 | 112800 | 14763720800 | 47900 | 47850 | 48000 | 47800 | 494 |
| 516 | 20230907 | 112700 | 14740085100 | 47850 | 48000 | 48000 | 47750 | 1299 |
| 517 | 20230907 | 112600 | 14677962200 | 47950 | 48050 | 48100 | 47950 | 801 |
| 518 | 20230907 | 112500 | 14639499550 | 48100 | 48150 | 48200 | 48100 | 2184 |
| 519 | 20230907 | 112400 | 14534417900 | 48200 | 48350 | 48350 | 48150 | 408 |
| 520 | 20230907 | 112300 | 14514737550 | 48350 | 48300 | 48350 | 48200 | 539 |
| 521 | 20230907 | 112200 | 14488717750 | 48250 | 48300 | 48400 | 48250 | 672 |
| 522 | 20230907 | 112100 | 14456215950 | 48300 | 48350 | 48400 | 48250 | 735 |
| 523 | 20230907 | 112000 | 14420737000 | 48350 | 48450 | 48500 | 48250 | 1677 |
| 524 | 20230907 | 111900 | 14339587700 | 48500 | 48550 | 48600 | 48400 | 1600 |
| 525 | 20230907 | 111800 | 14261936850 | 48500 | 48500 | 48600 | 48450 | 855 |
| 526 | 20230907 | 111700 | 14220446650 | 48450 | 48500 | 48550 | 48450 | 614 |
| 527 | 20230907 | 111600 | 14190674250 | 48450 | 48500 | 48550 | 48400 | 841 |
| 528 | 20230907 | 111500 | 14149914950 | 48500 | 48550 | 48600 | 48500 | 692 |
| 529 | 20230907 | 111400 | 14116326650 | 48550 | 48600 | 48600 | 48500 | 367 |
| 530 | 20230907 | 111300 | 14098495550 | 48600 | 48600 | 48650 | 48550 | 885 |
| 531 | 20230907 | 111200 | 14055490450 | 48550 | 48450 | 48600 | 48450 | 1143 |
| 532 | 20230907 | 111100 | 14000015600 | 48450 | 48500 | 48500 | 48400 | 676 |
| 533 | 20230907 | 111000 | 13967256750 | 48450 | 48450 | 48550 | 48450 | 748 |
| 534 | 20230907 | 110900 | 13930985400 | 48450 | 48200 | 48500 | 48050 | 703 |
| 535 | 20230907 | 110800 | 13897083350 | 48200 | 48050 | 48300 | 48050 | 847 |
| 536 | 20230907 | 110700 | 13856296150 | 48050 | 48400 | 48400 | 48000 | 4314 |
| 537 | 20230907 | 110600 | 13648234450 | 48400 | 48350 | 48500 | 48350 | 1207 |
| 538 | 20230907 | 110500 | 13589799200 | 48350 | 48400 | 48450 | 48350 | 430 |
| 539 | 20230907 | 110400 | 13568992150 | 48350 | 48450 | 48500 | 48250 | 1449 |
| 540 | 20230907 | 110300 | 13498885750 | 48450 | 48600 | 48600 | 48400 | 2023 |
| 541 | 20230907 | 110200 | 13400852450 | 48550 | 48600 | 48650 | 48550 | 559 |
| 542 | 20230907 | 110100 | 13373685450 | 48600 | 48750 | 48750 | 48600 | 1629 |
| 543 | 20230907 | 110000 | 13294435900 | 48700 | 48800 | 48850 | 48700 | 2023 |
| 544 | 20230907 | 105900 | 13195814200 | 48800 | 48500 | 48800 | 48450 | 3978 |
| 545 | 20230907 | 105800 | 13002478500 | 48450 | 48400 | 48500 | 48400 | 2017 |
| 546 | 20230907 | 105700 | 12904770150 | 48350 | 48250 | 48400 | 48250 | 1690 |
| 547 | 20230907 | 105600 | 12823099100 | 48200 | 48150 | 48250 | 48150 | 676 |
| 548 | 20230907 | 105500 | 12790524350 | 48150 | 48150 | 48150 | 48100 | 961 |
| 549 | 20230907 | 105400 | 12744261650 | 48100 | 48200 | 48200 | 48000 | 709 |
| 550 | 20230907 | 105300 | 12710130550 | 48200 | 48150 | 48200 | 48000 | 675 |
| 551 | 20230907 | 105200 | 12677645000 | 48150 | 48250 | 48300 | 48000 | 1634 |
| 552 | 20230907 | 105100 | 12598944300 | 48250 | 48200 | 48300 | 48150 | 1003 |
| 553 | 20230907 | 105000 | 12550590450 | 48150 | 48150 | 48200 | 48100 | 1846 |
| 554 | 20230907 | 104900 | 12461704850 | 48150 | 48250 | 48300 | 48150 | 780 |
| 555 | 20230907 | 104800 | 12424081000 | 48150 | 48000 | 48200 | 48000 | 1711 |
| 556 | 20230907 | 104700 | 12341833100 | 48000 | 48100 | 48100 | 47900 | 1502 |
| 557 | 20230907 | 104600 | 12269716400 | 48100 | 48200 | 48200 | 48050 | 840 |
| 558 | 20230907 | 104500 | 12229286700 | 48200 | 48250 | 48250 | 48100 | 1147 |
| 559 | 20230907 | 104400 | 12174031250 | 48250 | 48250 | 48250 | 48200 | 933 |
| 560 | 20230907 | 104300 | 12129019700 | 48250 | 48250 | 48300 | 48250 | 600 |
| 561 | 20230907 | 104200 | 12100042850 | 48300 | 48300 | 48400 | 48250 | 1789 |
| 562 | 20230907 | 104100 | 12013543500 | 48350 | 48300 | 48350 | 48300 | 930 |
| 563 | 20230907 | 104000 | 11968585250 | 48300 | 48350 | 48400 | 48250 | 1641 |
| 564 | 20230907 | 103900 | 11889292200 | 48300 | 48200 | 48350 | 48200 | 1663 |
| 565 | 20230907 | 103800 | 11809004500 | 48200 | 48100 | 48250 | 48000 | 2433 |
| 566 | 20230907 | 103700 | 11691844500 | 48050 | 48100 | 48150 | 48000 | 1393 |
| 567 | 20230907 | 103600 | 11624866500 | 48050 | 48100 | 48100 | 48050 | 806 |
| 568 | 20230907 | 103500 | 11586104400 | 48050 | 48150 | 48200 | 48050 | 737 |
| 569 | 20230907 | 103400 | 11550618950 | 48100 | 48000 | 48200 | 47950 | 2811 |
| 570 | 20230907 | 103300 | 11415356450 | 48000 | 47900 | 48000 | 47800 | 3409 |
| 571 | 20230907 | 103200 | 11252072200 | 47900 | 47700 | 47950 | 47650 | 2036 |
| 572 | 20230907 | 103100 | 11154764700 | 47700 | 48200 | 48200 | 47600 | 2668 |
| 573 | 20230907 | 103000 | 11027032850 | 48150 | 48350 | 48350 | 48100 | 1314 |
| 574 | 20230907 | 102900 | 10963615350 | 48300 | 48350 | 48450 | 48200 | 1290 |
| 575 | 20230907 | 102800 | 10901268150 | 48250 | 48500 | 48500 | 47950 | 4919 |
| 576 | 20230907 | 102700 | 10664289100 | 48450 | 48550 | 48550 | 48400 | 894 |
| 577 | 20230907 | 102600 | 10620949400 | 48550 | 48450 | 48550 | 48350 | 2692 |
| 578 | 20230907 | 102500 | 10490572600 | 48350 | 48400 | 48500 | 48250 | 2180 |
| 579 | 20230907 | 102400 | 10385109700 | 48400 | 48400 | 48450 | 48100 | 8266 |
| 580 | 20230907 | 102300 | 9986417400 | 48400 | 48550 | 48750 | 48350 | 9827 |
| 581 | 20230907 | 102200 | 9510394000 | 48500 | 48950 | 49100 | 48500 | 7025 |
| 582 | 20230907 | 102100 | 9166901100 | 49000 | 48650 | 49000 | 48600 | 6206 |
| 583 | 20230907 | 102000 | 8863686000 | 48700 | 48700 | 48700 | 48500 | 3216 |
| 584 | 20230907 | 101900 | 8707314050 | 48700 | 48750 | 48800 | 48500 | 3544 |
| 585 | 20230907 | 101800 | 8534958000 | 48750 | 48800 | 48850 | 48250 | 9996 |
| 586 | 20230907 | 101700 | 8049644850 | 48750 | 48000 | 48800 | 48000 | 7848 |
| 587 | 20230907 | 101600 | 7669766600 | 48050 | 48200 | 48250 | 47900 | 7668 |
| 588 | 20230907 | 101500 | 7301046950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 589 | 20230907 | 101400 | 7301046950 | 48150 | 48100 | 48150 | 48100 | 1642 |
| 590 | 20230907 | 101300 | 7222011200 | 48100 | 47900 | 48100 | 47850 | 8589 |
| 591 | 20230907 | 101200 | 6810001450 | 47900 | 47850 | 47900 | 47850 | 1092 |
| 592 | 20230907 | 101100 | 6757709950 | 47850 | 47850 | 47850 | 47800 | 1231 |
| 593 | 20230907 | 101000 | 6698835350 | 47850 | 47850 | 47900 | 47750 | 1391 |
| 594 | 20230907 | 100900 | 6632319050 | 47900 | 47750 | 47900 | 47700 | 3028 |
| 595 | 20230907 | 100800 | 6487653050 | 47750 | 47600 | 47800 | 47600 | 2881 |
| 596 | 20230907 | 100700 | 6350268600 | 47600 | 47450 | 47600 | 47450 | 5270 |
| 597 | 20230907 | 100600 | 6099869600 | 47400 | 47350 | 47450 | 47350 | 988 |
| 598 | 20230907 | 100500 | 6053054150 | 47350 | 47250 | 47450 | 47250 | 1896 |
| 599 | 20230907 | 100400 | 5963269150 | 47150 | 47000 | 47150 | 46800 | 2227 |
| 600 | 20230907 | 100300 | 5858561150 | 47050 | 46800 | 47150 | 46800 | 2062 |
| 601 | 20230907 | 100200 | 5761642850 | 46800 | 46650 | 46850 | 46600 | 1325 |
| 602 | 20230907 | 100100 | 5699753650 | 46700 | 47500 | 47500 | 46650 | 4260 |
| 603 | 20230907 | 100000 | 5499242550 | 47500 | 47350 | 47500 | 47350 | 2519 |
| 604 | 20230907 | 095900 | 5379753050 | 47350 | 47450 | 47450 | 47350 | 2051 |
| 605 | 20230907 | 095800 | 5282522000 | 47450 | 47350 | 47450 | 47300 | 1723 |
| 606 | 20230907 | 095700 | 5200833150 | 47350 | 47150 | 47450 | 47100 | 8114 |
| 607 | 20230907 | 095600 | 4817248650 | 47150 | 47150 | 47150 | 47100 | 977 |
| 608 | 20230907 | 095500 | 4771202200 | 47100 | 47100 | 47150 | 47050 | 653 |
| 609 | 20230907 | 095400 | 4740434400 | 47100 | 47100 | 47150 | 47050 | 1323 |
| 610 | 20230907 | 095300 | 4678101650 | 47100 | 47050 | 47150 | 47050 | 1567 |
| 611 | 20230907 | 095200 | 4604259200 | 47100 | 47100 | 47150 | 47000 | 818 |
| 612 | 20230907 | 095100 | 4565752600 | 47100 | 46800 | 47100 | 46750 | 1427 |
| 613 | 20230907 | 095000 | 4498757950 | 46800 | 46700 | 46800 | 46600 | 1895 |
| 614 | 20230907 | 094900 | 4410211300 | 46700 | 46850 | 46850 | 46700 | 574 |
| 615 | 20230907 | 094800 | 4383365900 | 46850 | 47150 | 47150 | 46800 | 2155 |
| 616 | 20230907 | 094700 | 4282175450 | 47100 | 47150 | 47200 | 47100 | 954 |
| 617 | 20230907 | 094600 | 4237172400 | 47150 | 47200 | 47200 | 47050 | 898 |
| 618 | 20230907 | 094500 | 4194842250 | 47150 | 47150 | 47250 | 47150 | 1846 |
| 619 | 20230907 | 094400 | 4107699250 | 47150 | 46950 | 47150 | 46950 | 2787 |
| 620 | 20230907 | 094300 | 3976497300 | 47000 | 47050 | 47100 | 46950 | 2048 |
| 621 | 20230907 | 094200 | 3880145950 | 47050 | 47100 | 47150 | 46950 | 1409 |
| 622 | 20230907 | 094100 | 3813886400 | 47100 | 46750 | 47100 | 46600 | 2973 |
| 623 | 20230907 | 094000 | 3674278800 | 46700 | 46700 | 46800 | 46600 | 875 |
| 624 | 20230907 | 093900 | 3633404250 | 46700 | 46800 | 46800 | 46650 | 866 |
| 625 | 20230907 | 093800 | 3592913050 | 46800 | 46550 | 46850 | 46550 | 686 |
| 626 | 20230907 | 093700 | 3560908950 | 46550 | 46350 | 46600 | 46300 | 902 |
| 627 | 20230907 | 093600 | 3519003700 | 46300 | 46300 | 46350 | 46300 | 629 |
| 628 | 20230907 | 093500 | 3489870450 | 46300 | 46150 | 46300 | 46150 | 201 |
| 629 | 20230907 | 093400 | 3480582450 | 46150 | 45950 | 46150 | 45900 | 367 |
| 630 | 20230907 | 093300 | 3463691250 | 45950 | 46050 | 46100 | 45900 | 1778 |
| 631 | 20230907 | 093200 | 3381941500 | 46050 | 46200 | 46200 | 46000 | 1693 |
| 632 | 20230907 | 093100 | 3303831300 | 46200 | 46150 | 46250 | 46000 | 1940 |
| 633 | 20230907 | 093000 | 3214351750 | 46150 | 46200 | 46250 | 46000 | 1234 |
| 634 | 20230907 | 092900 | 3157457950 | 46250 | 46450 | 46500 | 46150 | 1918 |
| 635 | 20230907 | 092800 | 3068677000 | 46450 | 46900 | 46900 | 46450 | 2196 |
| 636 | 20230907 | 092700 | 2966017650 | 46850 | 47000 | 47000 | 46800 | 1196 |
| 637 | 20230907 | 092600 | 2909954250 | 46900 | 46900 | 47050 | 46900 | 2467 |
| 638 | 20230907 | 092500 | 2794051950 | 46950 | 46700 | 46950 | 46700 | 2653 |
| 639 | 20230907 | 092400 | 2669773500 | 46850 | 46900 | 46950 | 46700 | 792 |
| 640 | 20230907 | 092300 | 2632679200 | 46900 | 46700 | 46950 | 46650 | 4199 |
| 641 | 20230907 | 092200 | 2435963450 | 46700 | 46450 | 46700 | 46450 | 1047 |
| 642 | 20230907 | 092100 | 2387152600 | 46500 | 46600 | 46600 | 46450 | 428 |
| 643 | 20230907 | 092000 | 2367226450 | 46600 | 46450 | 46650 | 46400 | 1732 |
| 644 | 20230907 | 091900 | 2286645900 | 46450 | 46400 | 46500 | 46350 | 758 |
| 645 | 20230907 | 091800 | 2251464700 | 46450 | 46350 | 46450 | 46350 | 774 |
| 646 | 20230907 | 091700 | 2215548000 | 46350 | 46150 | 46450 | 46150 | 1997 |
| 647 | 20230907 | 091600 | 2123036900 | 46150 | 46150 | 46200 | 46050 | 757 |
| 648 | 20230907 | 091500 | 2088120850 | 46150 | 46300 | 46350 | 46100 | 1136 |
| 649 | 20230907 | 091400 | 2035611300 | 46350 | 46350 | 46400 | 46300 | 866 |
| 650 | 20230907 | 091300 | 1995487000 | 46400 | 46850 | 46900 | 46300 | 2741 |
| 651 | 20230907 | 091200 | 1867890150 | 46800 | 46750 | 46900 | 46650 | 2951 |
| 652 | 20230907 | 091100 | 1729875050 | 46750 | 46750 | 46850 | 46250 | 3703 |
| 653 | 20230907 | 091000 | 1557004850 | 46700 | 46100 | 46750 | 46050 | 4020 |
| 654 | 20230907 | 090900 | 1370673250 | 46150 | 46000 | 46250 | 45950 | 2969 |
| 655 | 20230907 | 090800 | 1233712200 | 46000 | 45600 | 46000 | 45600 | 5778 |
| 656 | 20230907 | 090700 | 968710800 | 45550 | 45650 | 45650 | 45500 | 1823 |
| 657 | 20230907 | 090600 | 885629550 | 45650 | 45700 | 45700 | 45500 | 761 |
| 658 | 20230907 | 090500 | 850950550 | 45500 | 45900 | 45900 | 45400 | 3696 |
| 659 | 20230907 | 090400 | 682623000 | 45700 | 45250 | 46000 | 45250 | 8275 |
| 660 | 20230907 | 090300 | 306283000 | 45250 | 45050 | 45300 | 45050 | 2640 |
| 661 | 20230907 | 090200 | 186888950 | 45000 | 44550 | 45050 | 44550 | 1488 |
| 662 | 20230907 | 090100 | 120129000 | 44550 | 43850 | 44550 | 43850 | 1659 |
| 663 | 20230907 | 090000 | 46835650 | 43850 | 43800 | 43900 | 43800 | 1056 |