35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 200000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 3 | 20230907 | 195900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230907 | 195800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230907 | 195700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230907 | 195600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230907 | 195500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230907 | 195400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230907 | 195300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230907 | 195200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230907 | 195100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230907 | 195000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230907 | 194900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230907 | 194800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230907 | 194700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230907 | 194600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230907 | 194500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230907 | 194400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230907 | 194300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230907 | 194200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230907 | 194100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230907 | 194000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230907 | 193900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230907 | 193800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230907 | 193700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230907 | 193600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230907 | 193500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230907 | 193400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230907 | 193300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230907 | 193200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230907 | 193100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230907 | 193000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 33 | 20230907 | 192900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230907 | 192800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230907 | 192700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230907 | 192600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230907 | 192500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230907 | 192400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230907 | 192300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230907 | 192200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230907 | 192100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230907 | 192000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230907 | 191900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230907 | 191800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230907 | 191700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230907 | 191600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230907 | 191500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230907 | 191400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230907 | 191300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230907 | 191200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230907 | 191100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230907 | 191000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230907 | 190900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230907 | 190800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230907 | 190700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230907 | 190600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230907 | 190500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230907 | 190400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230907 | 190300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230907 | 190200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230907 | 190100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230907 | 190000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 63 | 20230907 | 185900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230907 | 185800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230907 | 185700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230907 | 185600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230907 | 185500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230907 | 185400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230907 | 185300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230907 | 185200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230907 | 185100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230907 | 185000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230907 | 184900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230907 | 184800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230907 | 184700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230907 | 184600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230907 | 184500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230907 | 184400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230907 | 184300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230907 | 184200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230907 | 184100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230907 | 184000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230907 | 183900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230907 | 183800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230907 | 183700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230907 | 183600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230907 | 183500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230907 | 183400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230907 | 183300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230907 | 183200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230907 | 183100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230907 | 183000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 93 | 20230907 | 182900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230907 | 182800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230907 | 182700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230907 | 182600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230907 | 182500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230907 | 182400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230907 | 182300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230907 | 182200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230907 | 182100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230907 | 182000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230907 | 181900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230907 | 181800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230907 | 181700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230907 | 181600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230907 | 181500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230907 | 181400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230907 | 181300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230907 | 181200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230907 | 181100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230907 | 181000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230907 | 180900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230907 | 180800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230907 | 180700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230907 | 180600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230907 | 180500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230907 | 180400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230907 | 180300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230907 | 180200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230907 | 180100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230907 | 180000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 123 | 20230907 | 175900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230907 | 175800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230907 | 175700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230907 | 175600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230907 | 175500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230907 | 175400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230907 | 175300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230907 | 175200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230907 | 175100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230907 | 175000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230907 | 174900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230907 | 174800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230907 | 174700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230907 | 174600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230907 | 174500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230907 | 174400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230907 | 174300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230907 | 174200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230907 | 174100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230907 | 174000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230907 | 173900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230907 | 173800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230907 | 173700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230907 | 173600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230907 | 173500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230907 | 173400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230907 | 173300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230907 | 173200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230907 | 173100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230907 | 173000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 153 | 20230907 | 172900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230907 | 172800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230907 | 172700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230907 | 172600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230907 | 172500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230907 | 172400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230907 | 172300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230907 | 172200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230907 | 172100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230907 | 172000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230907 | 171900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230907 | 171800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230907 | 171700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230907 | 171600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230907 | 171500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230907 | 171400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230907 | 171300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230907 | 171200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230907 | 171100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230907 | 171000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230907 | 170900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230907 | 170800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230907 | 170700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230907 | 170600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230907 | 170500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230907 | 170400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230907 | 170300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230907 | 170200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230907 | 170100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230907 | 170000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 183 | 20230907 | 165900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230907 | 165800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230907 | 165700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20230907 | 165600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20230907 | 165500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20230907 | 165400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20230907 | 165300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20230907 | 165200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20230907 | 165100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20230907 | 165000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20230907 | 164900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20230907 | 164800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20230907 | 164700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20230907 | 164600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20230907 | 164500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20230907 | 164400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20230907 | 164300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20230907 | 164200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20230907 | 164100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20230907 | 164000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20230907 | 163900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20230907 | 163800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20230907 | 163700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20230907 | 163600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20230907 | 163500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20230907 | 163400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20230907 | 163300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20230907 | 163200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20230907 | 163100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20230907 | 163000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 213 | 20230907 | 162900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20230907 | 162800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20230907 | 162700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20230907 | 162600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20230907 | 162500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20230907 | 162400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20230907 | 162300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20230907 | 162200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20230907 | 162100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20230907 | 162000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20230907 | 161900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20230907 | 161800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20230907 | 161700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20230907 | 161600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20230907 | 161500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20230907 | 161400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20230907 | 161300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20230907 | 161200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20230907 | 161100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20230907 | 161000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20230907 | 160900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20230907 | 160800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20230907 | 160700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20230907 | 160600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20230907 | 160500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20230907 | 160400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20230907 | 160300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20230907 | 160200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20230907 | 160100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20230907 | 160000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 7980 |
| 243 | 20230907 | 155900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20230907 | 155800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20230907 | 155700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20230907 | 155600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20230907 | 155500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20230907 | 155400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20230907 | 155300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20230907 | 155200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20230907 | 155100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20230907 | 155000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20230907 | 154900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20230907 | 154800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20230907 | 154700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20230907 | 154600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20230907 | 154500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20230907 | 154400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20230907 | 154300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 260 | 20230907 | 154200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20230907 | 154100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20230907 | 154000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20230907 | 153900 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20230907 | 153800 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 265 | 20230907 | 153700 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 266 | 20230907 | 153600 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 267 | 20230907 | 153500 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 268 | 20230907 | 153400 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 269 | 20230907 | 153300 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20230907 | 153200 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 271 | 20230907 | 153100 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 272 | 20230907 | 153000 | 6545501050 | 20600 | 20600 | 20600 | 20600 | 15960 |
| 273 | 20230907 | 152900 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 274 | 20230907 | 152800 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 275 | 20230907 | 152700 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 276 | 20230907 | 152600 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 277 | 20230907 | 152500 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 278 | 20230907 | 152400 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20230907 | 152300 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 280 | 20230907 | 152200 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 281 | 20230907 | 152100 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 282 | 20230907 | 152000 | 6381113050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 283 | 20230907 | 151900 | 6381113050 | 20700 | 20650 | 20700 | 20650 | 689 |
| 284 | 20230907 | 151800 | 6366867150 | 20700 | 20750 | 20750 | 20650 | 2127 |
| 285 | 20230907 | 151700 | 6322899050 | 20650 | 20750 | 20750 | 20650 | 3146 |
| 286 | 20230907 | 151600 | 6257818750 | 20750 | 20750 | 20750 | 20700 | 1036 |
| 287 | 20230907 | 151500 | 6236369200 | 20750 | 20750 | 20750 | 20700 | 260 |
| 288 | 20230907 | 151400 | 6230984200 | 20750 | 20750 | 20750 | 20750 | 460 |
| 289 | 20230907 | 151300 | 6221439200 | 20700 | 20750 | 20750 | 20700 | 489 |
| 290 | 20230907 | 151200 | 6211313550 | 20750 | 20750 | 20750 | 20700 | 257 |
| 291 | 20230907 | 151100 | 6205983700 | 20700 | 20750 | 20750 | 20700 | 449 |
| 292 | 20230907 | 151000 | 6196689200 | 20700 | 20700 | 20700 | 20700 | 541 |
| 293 | 20230907 | 150900 | 6185490500 | 20750 | 20750 | 20750 | 20750 | 51 |
| 294 | 20230907 | 150800 | 6184432250 | 20750 | 20650 | 20750 | 20650 | 52 |
| 295 | 20230907 | 150700 | 6183354150 | 20750 | 20700 | 20750 | 20700 | 168 |
| 296 | 20230907 | 150600 | 6179872950 | 20700 | 20750 | 20750 | 20700 | 206 |
| 297 | 20230907 | 150500 | 6175607150 | 20800 | 20700 | 20800 | 20650 | 1227 |
| 298 | 20230907 | 150400 | 6150195500 | 20700 | 20650 | 20700 | 20650 | 724 |
| 299 | 20230907 | 150300 | 6135231450 | 20650 | 20700 | 20700 | 20650 | 196 |
| 300 | 20230907 | 150200 | 6131181700 | 20700 | 20650 | 20700 | 20650 | 1723 |
| 301 | 20230907 | 150100 | 6095599550 | 20700 | 20700 | 20700 | 20700 | 91 |
| 302 | 20230907 | 150000 | 6093715850 | 20700 | 20650 | 20700 | 20650 | 171 |
| 303 | 20230907 | 145900 | 6090184150 | 20700 | 20700 | 20700 | 20650 | 464 |
| 304 | 20230907 | 145800 | 6080597000 | 20750 | 20700 | 20750 | 20700 | 101 |
| 305 | 20230907 | 145700 | 6078506200 | 20750 | 20650 | 20750 | 20650 | 4362 |
| 306 | 20230907 | 145600 | 5988344850 | 20650 | 20700 | 20750 | 20650 | 4502 |
| 307 | 20230907 | 145500 | 5895367800 | 20700 | 20700 | 20700 | 20700 | 136 |
| 308 | 20230907 | 145400 | 5892552600 | 20700 | 20750 | 20750 | 20700 | 123 |
| 309 | 20230907 | 145300 | 5890006350 | 20650 | 20650 | 20750 | 20650 | 1036 |
| 310 | 20230907 | 145200 | 5868612650 | 20650 | 20700 | 20750 | 20650 | 4323 |
| 311 | 20230907 | 145100 | 5779319700 | 20750 | 20750 | 20750 | 20700 | 1907 |
| 312 | 20230907 | 145000 | 5739844450 | 20700 | 20750 | 20750 | 20700 | 398 |
| 313 | 20230907 | 144900 | 5731591650 | 20750 | 20750 | 20800 | 20700 | 1417 |
| 314 | 20230907 | 144800 | 5702190000 | 20800 | 20800 | 20800 | 20800 | 3 |
| 315 | 20230907 | 144700 | 5702127600 | 20800 | 20750 | 20800 | 20750 | 140 |
| 316 | 20230907 | 144600 | 5699222550 | 20800 | 20750 | 20800 | 20750 | 13 |
| 317 | 20230907 | 144500 | 5698952700 | 20800 | 20750 | 20800 | 20750 | 703 |
| 318 | 20230907 | 144400 | 5684364750 | 20750 | 20750 | 20750 | 20750 | 513 |
| 319 | 20230907 | 144300 | 5673720000 | 20700 | 20700 | 20750 | 20700 | 116 |
| 320 | 20230907 | 144200 | 5671318750 | 20700 | 20750 | 20750 | 20700 | 356 |
| 321 | 20230907 | 144100 | 5663949100 | 20700 | 20750 | 20750 | 20700 | 927 |
| 322 | 20230907 | 144000 | 5644753550 | 20750 | 20700 | 20750 | 20700 | 1337 |
| 323 | 20230907 | 143900 | 5617017700 | 20750 | 20750 | 20750 | 20700 | 305 |
| 324 | 20230907 | 143800 | 5610704050 | 20750 | 20650 | 20750 | 20650 | 270 |
| 325 | 20230907 | 143700 | 5605123700 | 20650 | 20700 | 20750 | 20650 | 1495 |
| 326 | 20230907 | 143600 | 5574196750 | 20700 | 20700 | 20750 | 20700 | 1243 |
| 327 | 20230907 | 143500 | 5548466450 | 20750 | 20750 | 20750 | 20750 | 66 |
| 328 | 20230907 | 143400 | 5547096950 | 20750 | 20750 | 20750 | 20700 | 3221 |
| 329 | 20230907 | 143300 | 5480415500 | 20800 | 20800 | 20800 | 20800 | 48 |
| 330 | 20230907 | 143200 | 5479417100 | 20800 | 20750 | 20800 | 20700 | 3754 |
| 331 | 20230907 | 143100 | 5401614900 | 20800 | 20750 | 20800 | 20750 | 28 |
| 332 | 20230907 | 143000 | 5401033650 | 20750 | 20750 | 20850 | 20750 | 3009 |
| 333 | 20230907 | 142900 | 5338551450 | 20750 | 20800 | 20800 | 20750 | 1206 |
| 334 | 20230907 | 142800 | 5313522250 | 20800 | 20800 | 20800 | 20750 | 55 |
| 335 | 20230907 | 142700 | 5312380900 | 20750 | 20750 | 20800 | 20750 | 405 |
| 336 | 20230907 | 142600 | 5303976300 | 20800 | 20750 | 20800 | 20750 | 11 |
| 337 | 20230907 | 142500 | 5303748000 | 20800 | 20800 | 20800 | 20750 | 80 |
| 338 | 20230907 | 142400 | 5302087900 | 20800 | 20750 | 20800 | 20750 | 77 |
| 339 | 20230907 | 142300 | 5300489800 | 20750 | 20750 | 20750 | 20750 | 292 |
| 340 | 20230907 | 142200 | 5294430800 | 20800 | 20750 | 20800 | 20750 | 137 |
| 341 | 20230907 | 142100 | 5291587900 | 20750 | 20800 | 20800 | 20750 | 2120 |
| 342 | 20230907 | 142000 | 5247597400 | 20800 | 20750 | 20800 | 20750 | 598 |
| 343 | 20230907 | 141900 | 5235185450 | 20800 | 20800 | 20800 | 20750 | 134 |
| 344 | 20230907 | 141800 | 5232404600 | 20750 | 20750 | 20750 | 20700 | 2827 |
| 345 | 20230907 | 141700 | 5173750350 | 20750 | 20800 | 20800 | 20750 | 32 |
| 346 | 20230907 | 141600 | 5173085350 | 20750 | 20800 | 20850 | 20750 | 142 |
| 347 | 20230907 | 141500 | 5170138200 | 20850 | 20850 | 20850 | 20750 | 92 |
| 348 | 20230907 | 141400 | 5168228550 | 20750 | 20850 | 20850 | 20750 | 3139 |
| 349 | 20230907 | 141300 | 5103058850 | 20850 | 20850 | 20850 | 20800 | 75 |
| 350 | 20230907 | 141200 | 5101497600 | 20900 | 20900 | 20900 | 20800 | 168 |
| 351 | 20230907 | 141100 | 5098002300 | 20850 | 20800 | 20850 | 20800 | 431 |
| 352 | 20230907 | 141000 | 5089035100 | 20800 | 20850 | 20850 | 20800 | 774 |
| 353 | 20230907 | 140900 | 5072929800 | 20850 | 20800 | 20900 | 20800 | 269 |
| 354 | 20230907 | 140800 | 5067328650 | 20900 | 20850 | 20900 | 20800 | 4603 |
| 355 | 20230907 | 140700 | 4971579500 | 20850 | 20850 | 20900 | 20850 | 278 |
| 356 | 20230907 | 140600 | 4965783100 | 20800 | 20850 | 20850 | 20800 | 453 |
| 357 | 20230907 | 140500 | 4956360450 | 20800 | 20850 | 20900 | 20800 | 158 |
| 358 | 20230907 | 140400 | 4953070600 | 20900 | 20800 | 20900 | 20800 | 1492 |
| 359 | 20230907 | 140300 | 4922021050 | 20800 | 20850 | 20850 | 20800 | 5 |
| 360 | 20230907 | 140200 | 4921917000 | 20800 | 20850 | 20900 | 20800 | 218 |
| 361 | 20230907 | 140100 | 4917372750 | 20850 | 20850 | 20850 | 20850 | 160 |
| 362 | 20230907 | 140000 | 4914036750 | 20900 | 20900 | 20900 | 20850 | 104 |
| 363 | 20230907 | 135900 | 4911867250 | 20900 | 20850 | 20900 | 20850 | 106 |
| 364 | 20230907 | 135800 | 4909654650 | 20850 | 20850 | 20850 | 20850 | 1342 |
| 365 | 20230907 | 135700 | 4881673950 | 20900 | 20900 | 20900 | 20900 | 16 |
| 366 | 20230907 | 135600 | 4881339550 | 20900 | 20950 | 20950 | 20900 | 73 |
| 367 | 20230907 | 135500 | 4879813800 | 20900 | 20900 | 20900 | 20900 | 447 |
| 368 | 20230907 | 135400 | 4870471500 | 20950 | 20900 | 20950 | 20900 | 249 |
| 369 | 20230907 | 135300 | 4865265350 | 20900 | 20900 | 20900 | 20900 | 111 |
| 370 | 20230907 | 135200 | 4862945450 | 20900 | 20950 | 20950 | 20900 | 313 |
| 371 | 20230907 | 135100 | 4856403150 | 20900 | 20900 | 20950 | 20900 | 376 |
| 372 | 20230907 | 135000 | 4848544650 | 20900 | 20950 | 20950 | 20900 | 260 |
| 373 | 20230907 | 134900 | 4843105650 | 20950 | 20950 | 20950 | 20900 | 134 |
| 374 | 20230907 | 134800 | 4840302900 | 20900 | 20950 | 20950 | 20900 | 136 |
| 375 | 20230907 | 134700 | 4837454250 | 20900 | 20950 | 20950 | 20900 | 250 |
| 376 | 20230907 | 134600 | 4832229000 | 20950 | 20900 | 20950 | 20900 | 174 |
| 377 | 20230907 | 134500 | 4828589300 | 20900 | 20900 | 20900 | 20900 | 23 |
| 378 | 20230907 | 134400 | 4828108600 | 20900 | 20950 | 20950 | 20900 | 256 |
| 379 | 20230907 | 134300 | 4822756050 | 20950 | 20950 | 20950 | 20900 | 964 |
| 380 | 20230907 | 134200 | 4802570400 | 20950 | 20950 | 20950 | 20950 | 625 |
| 381 | 20230907 | 134100 | 4789476650 | 21000 | 21000 | 21000 | 20950 | 35 |
| 382 | 20230907 | 134000 | 4788742800 | 20950 | 20950 | 21000 | 20950 | 444 |
| 383 | 20230907 | 133900 | 4779440950 | 21000 | 21000 | 21000 | 21000 | 32 |
| 384 | 20230907 | 133800 | 4778768950 | 21000 | 21050 | 21050 | 21000 | 451 |
| 385 | 20230907 | 133700 | 4769295800 | 21050 | 21000 | 21050 | 21000 | 431 |
| 386 | 20230907 | 133600 | 4760244650 | 21000 | 21050 | 21050 | 21000 | 252 |
| 387 | 20230907 | 133500 | 4754948050 | 21050 | 21000 | 21050 | 21000 | 91 |
| 388 | 20230907 | 133400 | 4753037000 | 21050 | 21000 | 21050 | 21000 | 101 |
| 389 | 20230907 | 133300 | 4750914300 | 21050 | 21050 | 21050 | 21000 | 210 |
| 390 | 20230907 | 133200 | 4746501250 | 21050 | 21050 | 21050 | 21000 | 332 |
| 391 | 20230907 | 133100 | 4739521750 | 21050 | 21050 | 21050 | 21000 | 198 |
| 392 | 20230907 | 133000 | 4735357550 | 21050 | 21000 | 21050 | 21000 | 407 |
| 393 | 20230907 | 132900 | 4726791350 | 21000 | 21000 | 21050 | 21000 | 407 |
| 394 | 20230907 | 132800 | 4718235800 | 21050 | 21000 | 21050 | 21000 | 387 |
| 395 | 20230907 | 132700 | 4710108200 | 21050 | 21050 | 21050 | 21050 | 101 |
| 396 | 20230907 | 132600 | 4707982150 | 21050 | 21000 | 21050 | 21000 | 329 |
| 397 | 20230907 | 132500 | 4701072700 | 21050 | 21050 | 21050 | 21000 | 440 |
| 398 | 20230907 | 132400 | 4691818700 | 21000 | 21050 | 21050 | 21000 | 254 |
| 399 | 20230907 | 132300 | 4686477000 | 21050 | 21050 | 21050 | 21050 | 1 |
| 400 | 20230907 | 132200 | 4686455950 | 21000 | 21050 | 21050 | 21000 | 176 |
| 401 | 20230907 | 132100 | 4682759400 | 21000 | 21050 | 21050 | 21000 | 166 |
| 402 | 20230907 | 132000 | 4679273100 | 21000 | 21000 | 21100 | 21000 | 602 |
| 403 | 20230907 | 131900 | 4666618250 | 21000 | 21050 | 21100 | 21000 | 1108 |
| 404 | 20230907 | 131800 | 4643318050 | 21100 | 21050 | 21100 | 21050 | 251 |
| 405 | 20230907 | 131700 | 4638033200 | 21050 | 21050 | 21100 | 21050 | 119 |
| 406 | 20230907 | 131600 | 4635527700 | 21050 | 21100 | 21100 | 21050 | 127 |
| 407 | 20230907 | 131500 | 4632848450 | 21050 | 21100 | 21100 | 21050 | 166 |
| 408 | 20230907 | 131400 | 4629351200 | 21100 | 21050 | 21100 | 21050 | 221 |
| 409 | 20230907 | 131300 | 4624696100 | 21100 | 21050 | 21100 | 21050 | 340 |
| 410 | 20230907 | 131200 | 4617537350 | 21100 | 21100 | 21100 | 21100 | 21 |
| 411 | 20230907 | 131100 | 4617094250 | 21050 | 21050 | 21100 | 21050 | 82 |
| 412 | 20230907 | 131000 | 4615368100 | 21050 | 21050 | 21100 | 21000 | 582 |
| 413 | 20230907 | 130900 | 4603128850 | 21050 | 21050 | 21100 | 21050 | 1061 |
| 414 | 20230907 | 130800 | 4580792750 | 21100 | 21050 | 21100 | 21000 | 170 |
| 415 | 20230907 | 130700 | 4577216650 | 21050 | 21000 | 21050 | 21000 | 418 |
| 416 | 20230907 | 130600 | 4568425750 | 21050 | 21050 | 21050 | 21050 | 81 |
| 417 | 20230907 | 130500 | 4566720700 | 21100 | 21050 | 21100 | 21050 | 53 |
| 418 | 20230907 | 130400 | 4565602450 | 21000 | 21100 | 21100 | 21000 | 677 |
| 419 | 20230907 | 130300 | 4551353400 | 21100 | 21100 | 21100 | 21050 | 283 |
| 420 | 20230907 | 130200 | 4545390100 | 21050 | 21050 | 21100 | 21050 | 260 |
| 421 | 20230907 | 130100 | 4539917050 | 21100 | 21050 | 21100 | 21050 | 117 |
| 422 | 20230907 | 130000 | 4537452800 | 21050 | 21050 | 21050 | 21050 | 170 |
| 423 | 20230907 | 125900 | 4533874300 | 21100 | 21100 | 21100 | 21050 | 229 |
| 424 | 20230907 | 125800 | 4529047050 | 21100 | 21050 | 21100 | 21050 | 105 |
| 425 | 20230907 | 125700 | 4526834050 | 21100 | 21050 | 21100 | 21050 | 609 |
| 426 | 20230907 | 125600 | 4514014500 | 21100 | 21100 | 21100 | 21050 | 202 |
| 427 | 20230907 | 125500 | 4509760300 | 21050 | 21000 | 21050 | 21000 | 1378 |
| 428 | 20230907 | 125400 | 4480763100 | 21050 | 21050 | 21050 | 21050 | 7 |
| 429 | 20230907 | 125300 | 4480615750 | 21000 | 20950 | 21050 | 20950 | 156 |
| 430 | 20230907 | 125200 | 4477339050 | 21050 | 21000 | 21050 | 20950 | 464 |
| 431 | 20230907 | 125100 | 4467603000 | 21000 | 21000 | 21000 | 21000 | 83 |
| 432 | 20230907 | 125000 | 4465860000 | 21000 | 21000 | 21050 | 20950 | 2913 |
| 433 | 20230907 | 124900 | 4404825850 | 21000 | 20950 | 21050 | 20950 | 508 |
| 434 | 20230907 | 124800 | 4394154200 | 21000 | 21050 | 21050 | 21000 | 269 |
| 435 | 20230907 | 124700 | 4388502050 | 21050 | 21000 | 21050 | 21000 | 115 |
| 436 | 20230907 | 124600 | 4386086550 | 21000 | 21000 | 21000 | 20950 | 451 |
| 437 | 20230907 | 124500 | 4376619250 | 21000 | 21050 | 21050 | 20950 | 198 |
| 438 | 20230907 | 124400 | 4372461100 | 21050 | 21000 | 21050 | 21000 | 106 |
| 439 | 20230907 | 124300 | 4370235050 | 21000 | 21000 | 21050 | 20950 | 363 |
| 440 | 20230907 | 124200 | 4362616000 | 21000 | 21000 | 21000 | 21000 | 253 |
| 441 | 20230907 | 124100 | 4357303000 | 20950 | 21000 | 21000 | 20950 | 255 |
| 442 | 20230907 | 124000 | 4351960650 | 20900 | 21000 | 21000 | 20900 | 213 |
| 443 | 20230907 | 123900 | 4347488400 | 21000 | 20900 | 21000 | 20900 | 2064 |
| 444 | 20230907 | 123800 | 4304274350 | 20900 | 20850 | 20950 | 20850 | 444 |
| 445 | 20230907 | 123700 | 4295002700 | 20900 | 20900 | 20900 | 20900 | 23 |
| 446 | 20230907 | 123600 | 4294522000 | 20900 | 20900 | 20950 | 20900 | 29 |
| 447 | 20230907 | 123500 | 4293915850 | 20900 | 20900 | 20950 | 20900 | 106 |
| 448 | 20230907 | 123400 | 4291699750 | 20850 | 20900 | 20900 | 20850 | 250 |
| 449 | 20230907 | 123300 | 4286486150 | 20850 | 20900 | 20900 | 20850 | 238 |
| 450 | 20230907 | 123200 | 4281522450 | 20900 | 20850 | 20900 | 20850 | 95 |
| 451 | 20230907 | 123100 | 4279541200 | 20900 | 20900 | 20900 | 20900 | 1 |
| 452 | 20230907 | 123000 | 4279520300 | 20850 | 20850 | 20900 | 20850 | 251 |
| 453 | 20230907 | 122900 | 4274286850 | 20900 | 20900 | 20900 | 20900 | 11 |
| 454 | 20230907 | 122800 | 4274056950 | 20900 | 20900 | 20900 | 20850 | 311 |
| 455 | 20230907 | 122700 | 4267560500 | 20900 | 20900 | 20900 | 20850 | 207 |
| 456 | 20230907 | 122600 | 4263234500 | 20900 | 20850 | 20950 | 20850 | 1944 |
| 457 | 20230907 | 122500 | 4222614800 | 20850 | 20850 | 20900 | 20850 | 234 |
| 458 | 20230907 | 122400 | 4217733350 | 20850 | 20850 | 20850 | 20850 | 1828 |
| 459 | 20230907 | 122300 | 4179619550 | 20750 | 20800 | 20800 | 20750 | 593 |
| 460 | 20230907 | 122200 | 4167293150 | 20850 | 20800 | 20850 | 20800 | 53 |
| 461 | 20230907 | 122100 | 4166188700 | 20850 | 20800 | 20850 | 20800 | 685 |
| 462 | 20230907 | 122000 | 4151937800 | 20800 | 20800 | 20850 | 20800 | 362 |
| 463 | 20230907 | 121900 | 4144408050 | 20850 | 20850 | 20850 | 20800 | 105 |
| 464 | 20230907 | 121800 | 4142223350 | 20850 | 20850 | 20850 | 20800 | 252 |
| 465 | 20230907 | 121700 | 4136981650 | 20800 | 20800 | 20850 | 20800 | 168 |
| 466 | 20230907 | 121600 | 4133485550 | 20800 | 20800 | 20850 | 20800 | 920 |
| 467 | 20230907 | 121500 | 4114349000 | 20800 | 20800 | 20850 | 20800 | 973 |
| 468 | 20230907 | 121400 | 4094110550 | 20800 | 20800 | 20850 | 20800 | 74 |
| 469 | 20230907 | 121300 | 4092571300 | 20850 | 20800 | 20850 | 20800 | 30 |
| 470 | 20230907 | 121200 | 4091946250 | 20800 | 20800 | 20850 | 20750 | 868 |
| 471 | 20230907 | 121100 | 4073916400 | 20800 | 20800 | 20850 | 20800 | 1074 |
| 472 | 20230907 | 121000 | 4051545250 | 20850 | 20800 | 20850 | 20800 | 133 |
| 473 | 20230907 | 120900 | 4048775950 | 20850 | 20800 | 20850 | 20750 | 945 |
| 474 | 20230907 | 120800 | 4029108500 | 20800 | 20800 | 20800 | 20800 | 22 |
| 475 | 20230907 | 120700 | 4028650900 | 20800 | 20800 | 20800 | 20750 | 2983 |
| 476 | 20230907 | 120600 | 3966605100 | 20850 | 20850 | 20850 | 20800 | 208 |
| 477 | 20230907 | 120500 | 3962271050 | 20850 | 20800 | 20850 | 20800 | 1110 |
| 478 | 20230907 | 120400 | 3939182500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 479 | 20230907 | 120300 | 3939182500 | 20850 | 20850 | 20850 | 20800 | 110 |
| 480 | 20230907 | 120200 | 3936892500 | 20850 | 20800 | 20850 | 20800 | 489 |
| 481 | 20230907 | 120100 | 3926719850 | 20800 | 20850 | 20850 | 20800 | 2668 |
| 482 | 20230907 | 120000 | 3871104100 | 20850 | 20850 | 20900 | 20850 | 71 |
| 483 | 20230907 | 115900 | 3869623200 | 20850 | 20900 | 20900 | 20850 | 398 |
| 484 | 20230907 | 115800 | 3861324850 | 20850 | 20900 | 20900 | 20850 | 804 |
| 485 | 20230907 | 115700 | 3844555100 | 20900 | 20900 | 20900 | 20900 | 32 |
| 486 | 20230907 | 115600 | 3843886300 | 20850 | 20900 | 20900 | 20850 | 93 |
| 487 | 20230907 | 115500 | 3841947200 | 20900 | 20850 | 20900 | 20850 | 84 |
| 488 | 20230907 | 115400 | 3840194150 | 20850 | 20850 | 20850 | 20850 | 1424 |
| 489 | 20230907 | 115300 | 3810503750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 490 | 20230907 | 115200 | 3810503750 | 20900 | 20900 | 20900 | 20850 | 287 |
| 491 | 20230907 | 115100 | 3804511700 | 20850 | 20850 | 20850 | 20850 | 173 |
| 492 | 20230907 | 115000 | 3800904650 | 20850 | 20900 | 20900 | 20850 | 243 |
| 493 | 20230907 | 114900 | 3795837550 | 20850 | 20900 | 20900 | 20850 | 199 |
| 494 | 20230907 | 114800 | 3791688150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 495 | 20230907 | 114700 | 3791667250 | 20900 | 20900 | 20900 | 20850 | 277 |
| 496 | 20230907 | 114600 | 3785889600 | 20850 | 20850 | 20850 | 20850 | 56 |
| 497 | 20230907 | 114500 | 3784722000 | 20850 | 20900 | 20900 | 20850 | 74 |
| 498 | 20230907 | 114400 | 3783178850 | 20900 | 20850 | 20900 | 20850 | 1116 |
| 499 | 20230907 | 114300 | 3759909400 | 20850 | 20900 | 20900 | 20850 | 392 |
| 500 | 20230907 | 114200 | 3751728700 | 20900 | 20950 | 20950 | 20850 | 563 |
| 501 | 20230907 | 114100 | 3739959200 | 20900 | 20900 | 20900 | 20900 | 287 |
| 502 | 20230907 | 114000 | 3733960900 | 20900 | 20900 | 20900 | 20900 | 239 |
| 503 | 20230907 | 113900 | 3728965800 | 20950 | 20950 | 20950 | 20950 | 33 |
| 504 | 20230907 | 113800 | 3728274450 | 20900 | 20950 | 20950 | 20900 | 90 |
| 505 | 20230907 | 113700 | 3726392950 | 20950 | 20950 | 20950 | 20950 | 11 |
| 506 | 20230907 | 113600 | 3726162500 | 20950 | 20950 | 20950 | 20900 | 568 |
| 507 | 20230907 | 113500 | 3714289050 | 20950 | 20950 | 20950 | 20950 | 190 |
| 508 | 20230907 | 113400 | 3710308550 | 20900 | 20950 | 20950 | 20900 | 155 |
| 509 | 20230907 | 113300 | 3707068500 | 20950 | 20950 | 20950 | 20950 | 15 |
| 510 | 20230907 | 113200 | 3706754250 | 20950 | 20900 | 20950 | 20900 | 368 |
| 511 | 20230907 | 113100 | 3699060650 | 20950 | 20950 | 20950 | 20900 | 513 |
| 512 | 20230907 | 113000 | 3688317650 | 20950 | 20950 | 20950 | 20950 | 284 |
| 513 | 20230907 | 112900 | 3682367850 | 20900 | 20950 | 20950 | 20900 | 460 |
| 514 | 20230907 | 112800 | 3672748600 | 20950 | 20950 | 20950 | 20950 | 174 |
| 515 | 20230907 | 112700 | 3669103300 | 20900 | 20950 | 20950 | 20900 | 724 |
| 516 | 20230907 | 112600 | 3653964550 | 20950 | 20900 | 21000 | 20900 | 830 |
| 517 | 20230907 | 112500 | 3636577900 | 20900 | 20850 | 20900 | 20850 | 428 |
| 518 | 20230907 | 112400 | 3627649100 | 20900 | 20900 | 20900 | 20900 | 16 |
| 519 | 20230907 | 112300 | 3627314700 | 20900 | 20900 | 20950 | 20900 | 132 |
| 520 | 20230907 | 112200 | 3624555350 | 20900 | 20900 | 20900 | 20900 | 141 |
| 521 | 20230907 | 112100 | 3621608450 | 20950 | 20950 | 20950 | 20900 | 241 |
| 522 | 20230907 | 112000 | 3616567500 | 20950 | 20900 | 20950 | 20900 | 323 |
| 523 | 20230907 | 111900 | 3609814950 | 20900 | 20850 | 20900 | 20850 | 30 |
| 524 | 20230907 | 111800 | 3609188450 | 20850 | 20850 | 20900 | 20850 | 665 |
| 525 | 20230907 | 111700 | 3595322700 | 20900 | 20900 | 20900 | 20900 | 2 |
| 526 | 20230907 | 111600 | 3595280900 | 20850 | 20850 | 20900 | 20850 | 142 |
| 527 | 20230907 | 111500 | 3592318550 | 20850 | 20900 | 20900 | 20850 | 205 |
| 528 | 20230907 | 111400 | 3588043650 | 20900 | 20850 | 20900 | 20850 | 289 |
| 529 | 20230907 | 111300 | 3582017750 | 20900 | 20850 | 20900 | 20850 | 91 |
| 530 | 20230907 | 111200 | 3580119750 | 20900 | 20850 | 20900 | 20800 | 71 |
| 531 | 20230907 | 111100 | 3578640050 | 20850 | 20800 | 20850 | 20800 | 153 |
| 532 | 20230907 | 111000 | 3575455000 | 20800 | 20850 | 20850 | 20800 | 840 |
| 533 | 20230907 | 110900 | 3557982250 | 20850 | 20850 | 20900 | 20850 | 323 |
| 534 | 20230907 | 110800 | 3551247650 | 20800 | 20800 | 20800 | 20800 | 350 |
| 535 | 20230907 | 110700 | 3543967650 | 20850 | 20850 | 20900 | 20800 | 876 |
| 536 | 20230907 | 110600 | 3525730100 | 20850 | 20900 | 20900 | 20800 | 937 |
| 537 | 20230907 | 110500 | 3506216950 | 20800 | 20900 | 20900 | 20800 | 531 |
| 538 | 20230907 | 110400 | 3495160350 | 20900 | 20900 | 20900 | 20850 | 138 |
| 539 | 20230907 | 110300 | 3492282000 | 20850 | 20850 | 20900 | 20850 | 593 |
| 540 | 20230907 | 110200 | 3479917850 | 20900 | 20850 | 20900 | 20850 | 383 |
| 541 | 20230907 | 110100 | 3471929800 | 20850 | 20850 | 20850 | 20850 | 76 |
| 542 | 20230907 | 110000 | 3470345200 | 20850 | 20800 | 20900 | 20800 | 317 |
| 543 | 20230907 | 105900 | 3463743350 | 20900 | 20800 | 20900 | 20800 | 31 |
| 544 | 20230907 | 105800 | 3463097450 | 20850 | 20850 | 20900 | 20800 | 342 |
| 545 | 20230907 | 105700 | 3455964300 | 20850 | 20850 | 20850 | 20800 | 139 |
| 546 | 20230907 | 105600 | 3453070650 | 20850 | 20850 | 20850 | 20800 | 906 |
| 547 | 20230907 | 105500 | 3434203700 | 20850 | 20800 | 20850 | 20800 | 95 |
| 548 | 20230907 | 105400 | 3432227500 | 20800 | 20800 | 20850 | 20800 | 190 |
| 549 | 20230907 | 105300 | 3428275000 | 20800 | 20800 | 20850 | 20800 | 2144 |
| 550 | 20230907 | 105200 | 3383673500 | 20800 | 20850 | 20900 | 20800 | 591 |
| 551 | 20230907 | 105100 | 3371376200 | 20850 | 20900 | 20900 | 20800 | 97 |
| 552 | 20230907 | 105000 | 3369353800 | 20900 | 20850 | 20900 | 20800 | 1324 |
| 553 | 20230907 | 104900 | 3341747450 | 20900 | 20900 | 20900 | 20850 | 343 |
| 554 | 20230907 | 104800 | 3334591300 | 20850 | 20800 | 20850 | 20800 | 772 |
| 555 | 20230907 | 104700 | 3318496350 | 20800 | 20850 | 20850 | 20800 | 1710 |
| 556 | 20230907 | 104600 | 3282871800 | 20900 | 20900 | 20900 | 20850 | 106 |
| 557 | 20230907 | 104500 | 3280657000 | 20950 | 20900 | 20950 | 20850 | 517 |
| 558 | 20230907 | 104400 | 3269855550 | 20900 | 20900 | 20900 | 20900 | 238 |
| 559 | 20230907 | 104300 | 3264881350 | 20950 | 20950 | 20950 | 20850 | 389 |
| 560 | 20230907 | 104200 | 3256758900 | 20950 | 20950 | 21000 | 20900 | 386 |
| 561 | 20230907 | 104100 | 3248679200 | 20900 | 20950 | 20950 | 20900 | 382 |
| 562 | 20230907 | 104000 | 3240689300 | 20950 | 20900 | 20950 | 20900 | 792 |
| 563 | 20230907 | 103900 | 3224131150 | 20900 | 20900 | 20900 | 20900 | 101 |
| 564 | 20230907 | 103800 | 3222020250 | 20900 | 20950 | 20950 | 20850 | 256 |
| 565 | 20230907 | 103700 | 3216674000 | 20900 | 20950 | 20950 | 20850 | 596 |
| 566 | 20230907 | 103600 | 3204220550 | 20950 | 20900 | 20950 | 20900 | 127 |
| 567 | 20230907 | 103500 | 3201564800 | 20900 | 20850 | 20900 | 20850 | 388 |
| 568 | 20230907 | 103400 | 3193471350 | 20850 | 20850 | 20850 | 20800 | 249 |
| 569 | 20230907 | 103300 | 3188287800 | 20850 | 20850 | 20900 | 20850 | 55 |
| 570 | 20230907 | 103200 | 3187141000 | 20900 | 20800 | 20900 | 20800 | 622 |
| 571 | 20230907 | 103100 | 3174197950 | 20800 | 20800 | 20800 | 20750 | 803 |
| 572 | 20230907 | 103000 | 3157499050 | 20800 | 20800 | 20800 | 20800 | 950 |
| 573 | 20230907 | 102900 | 3137739050 | 20750 | 20800 | 20800 | 20750 | 450 |
| 574 | 20230907 | 102800 | 3128382900 | 20800 | 20800 | 20850 | 20800 | 1036 |
| 575 | 20230907 | 102700 | 3106833600 | 20800 | 20800 | 20850 | 20800 | 655 |
| 576 | 20230907 | 102600 | 3093209550 | 20800 | 20850 | 20850 | 20800 | 5962 |
| 577 | 20230907 | 102500 | 2969037800 | 20900 | 20900 | 20950 | 20900 | 2738 |
| 578 | 20230907 | 102400 | 2911812050 | 20950 | 20950 | 20950 | 20900 | 1495 |
| 579 | 20230907 | 102300 | 2880500500 | 20950 | 21000 | 21000 | 20950 | 411 |
| 580 | 20230907 | 102200 | 2871889650 | 20950 | 20950 | 21000 | 20950 | 183 |
| 581 | 20230907 | 102100 | 2868054750 | 21000 | 21000 | 21000 | 21000 | 9 |
| 582 | 20230907 | 102000 | 2867865750 | 20950 | 20950 | 21000 | 20950 | 1212 |
| 583 | 20230907 | 101900 | 2842437750 | 21000 | 21000 | 21000 | 20950 | 134 |
| 584 | 20230907 | 101800 | 2839627850 | 21000 | 21000 | 21000 | 21000 | 145 |
| 585 | 20230907 | 101700 | 2836582850 | 21000 | 21050 | 21050 | 21000 | 1533 |
| 586 | 20230907 | 101600 | 2804369200 | 21050 | 21050 | 21050 | 21000 | 1165 |
| 587 | 20230907 | 101500 | 2779880850 | 21050 | 21050 | 21100 | 21050 | 333 |
| 588 | 20230907 | 101400 | 2772869000 | 21050 | 21050 | 21100 | 21050 | 225 |
| 589 | 20230907 | 101300 | 2768132200 | 21050 | 21050 | 21050 | 21050 | 178 |
| 590 | 20230907 | 101200 | 2764385300 | 21050 | 21050 | 21100 | 21050 | 1149 |
| 591 | 20230907 | 101100 | 2740198550 | 21050 | 21050 | 21100 | 21050 | 445 |
| 592 | 20230907 | 101000 | 2730831250 | 21100 | 21100 | 21100 | 21050 | 395 |
| 593 | 20230907 | 100900 | 2722508850 | 21100 | 21000 | 21100 | 21000 | 182 |
| 594 | 20230907 | 100800 | 2718684900 | 21050 | 21050 | 21100 | 21050 | 86 |
| 595 | 20230907 | 100700 | 2716874550 | 21050 | 21100 | 21100 | 21050 | 92 |
| 596 | 20230907 | 100600 | 2714937900 | 21050 | 21000 | 21050 | 21000 | 598 |
| 597 | 20230907 | 100500 | 2702359000 | 21000 | 21050 | 21050 | 21000 | 646 |
| 598 | 20230907 | 100400 | 2688792800 | 21050 | 20950 | 21050 | 20950 | 225 |
| 599 | 20230907 | 100300 | 2684067200 | 20950 | 21000 | 21050 | 20950 | 2434 |
| 600 | 20230907 | 100200 | 2633001050 | 20950 | 20950 | 20950 | 20950 | 461 |
| 601 | 20230907 | 100100 | 2623343100 | 20950 | 20950 | 21000 | 20950 | 594 |
| 602 | 20230907 | 100000 | 2610896000 | 20950 | 20950 | 21000 | 20950 | 484 |
| 603 | 20230907 | 095900 | 2600746550 | 21000 | 21000 | 21000 | 21000 | 81 |
| 604 | 20230907 | 095800 | 2599045550 | 21000 | 20950 | 21050 | 20950 | 738 |
| 605 | 20230907 | 095700 | 2583580600 | 21000 | 21000 | 21000 | 20950 | 513 |
| 606 | 20230907 | 095600 | 2572814200 | 20950 | 20950 | 20950 | 20950 | 311 |
| 607 | 20230907 | 095500 | 2566298750 | 20950 | 21000 | 21000 | 20900 | 3847 |
| 608 | 20230907 | 095400 | 2485848400 | 21000 | 20950 | 21000 | 20950 | 548 |
| 609 | 20230907 | 095300 | 2474365400 | 20950 | 20950 | 21000 | 20950 | 1417 |
| 610 | 20230907 | 095200 | 2444651050 | 20950 | 20950 | 20950 | 20900 | 1354 |
| 611 | 20230907 | 095100 | 2416310350 | 20950 | 20950 | 20950 | 20950 | 683 |
| 612 | 20230907 | 095000 | 2402001500 | 20950 | 20950 | 21000 | 20950 | 2120 |
| 613 | 20230907 | 094900 | 2357587050 | 21000 | 20950 | 21050 | 20950 | 365 |
| 614 | 20230907 | 094800 | 2349932900 | 20950 | 21000 | 21000 | 20950 | 1865 |
| 615 | 20230907 | 094700 | 2310784000 | 21050 | 21050 | 21050 | 21000 | 1503 |
| 616 | 20230907 | 094600 | 2279191250 | 21000 | 21050 | 21050 | 21000 | 1253 |
| 617 | 20230907 | 094500 | 2252825800 | 21100 | 21050 | 21100 | 21050 | 52 |
| 618 | 20230907 | 094400 | 2251731150 | 21050 | 21050 | 21100 | 21000 | 5333 |
| 619 | 20230907 | 094300 | 2139641600 | 21050 | 21100 | 21100 | 21050 | 447 |
| 620 | 20230907 | 094200 | 2130226550 | 21100 | 21100 | 21100 | 21100 | 390 |
| 621 | 20230907 | 094100 | 2121997550 | 21100 | 21100 | 21100 | 21050 | 164 |
| 622 | 20230907 | 094000 | 2118544350 | 21100 | 21100 | 21150 | 21050 | 582 |
| 623 | 20230907 | 093900 | 2106264300 | 21150 | 21050 | 21150 | 21050 | 823 |
| 624 | 20230907 | 093800 | 2088868350 | 21100 | 21100 | 21100 | 21050 | 423 |
| 625 | 20230907 | 093700 | 2079951850 | 21100 | 21150 | 21150 | 21100 | 558 |
| 626 | 20230907 | 093600 | 2068177900 | 21100 | 21100 | 21100 | 21050 | 1260 |
| 627 | 20230907 | 093500 | 2041605950 | 21100 | 21100 | 21100 | 21100 | 211 |
| 628 | 20230907 | 093400 | 2037153850 | 21100 | 21000 | 21100 | 21000 | 968 |
| 629 | 20230907 | 093300 | 2016787450 | 21000 | 21000 | 21050 | 20950 | 1442 |
| 630 | 20230907 | 093200 | 1986511600 | 21000 | 20950 | 21100 | 20950 | 2785 |
| 631 | 20230907 | 093100 | 1927994450 | 20950 | 21000 | 21000 | 20950 | 1446 |
| 632 | 20230907 | 093000 | 1897700700 | 21000 | 21000 | 21000 | 20900 | 3213 |
| 633 | 20230907 | 092900 | 1830406650 | 21000 | 21050 | 21050 | 20950 | 9322 |
| 634 | 20230907 | 092800 | 1634644800 | 21050 | 21050 | 21100 | 21000 | 8804 |
| 635 | 20230907 | 092700 | 1449447450 | 21050 | 21150 | 21150 | 21050 | 3069 |
| 636 | 20230907 | 092600 | 1384652150 | 21150 | 21200 | 21200 | 21150 | 3108 |
| 637 | 20230907 | 092500 | 1318803950 | 21250 | 21250 | 21250 | 21200 | 279 |
| 638 | 20230907 | 092400 | 1312887350 | 21250 | 21200 | 21250 | 21200 | 486 |
| 639 | 20230907 | 092300 | 1302579300 | 21200 | 21250 | 21250 | 21200 | 1462 |
| 640 | 20230907 | 092200 | 1271583900 | 21250 | 21200 | 21250 | 21200 | 333 |
| 641 | 20230907 | 092100 | 1264523050 | 21200 | 21250 | 21300 | 21200 | 1690 |
| 642 | 20230907 | 092000 | 1228667600 | 21250 | 21250 | 21250 | 21150 | 2568 |
| 643 | 20230907 | 091900 | 1174264500 | 21200 | 21250 | 21250 | 21200 | 1629 |
| 644 | 20230907 | 091800 | 1139720800 | 21200 | 21200 | 21250 | 21200 | 2913 |
| 645 | 20230907 | 091700 | 1077936900 | 21250 | 21200 | 21250 | 21200 | 261 |
| 646 | 20230907 | 091600 | 1072398550 | 21200 | 21250 | 21250 | 21200 | 1163 |
| 647 | 20230907 | 091500 | 1047739650 | 21300 | 21200 | 21300 | 21200 | 326 |
| 648 | 20230907 | 091400 | 1040816250 | 21250 | 21250 | 21300 | 21200 | 573 |
| 649 | 20230907 | 091300 | 1028650900 | 21300 | 21250 | 21300 | 21200 | 3448 |
| 650 | 20230907 | 091200 | 955433000 | 21300 | 21350 | 21350 | 21300 | 3481 |
| 651 | 20230907 | 091100 | 881186900 | 21350 | 21400 | 21400 | 21350 | 265 |
| 652 | 20230907 | 091000 | 875527600 | 21350 | 21400 | 21400 | 21350 | 250 |
| 653 | 20230907 | 090900 | 870190000 | 21350 | 21300 | 21350 | 21300 | 1263 |
| 654 | 20230907 | 090800 | 843230500 | 21350 | 21350 | 21350 | 21300 | 1292 |
| 655 | 20230907 | 090700 | 815646400 | 21350 | 21250 | 21350 | 21250 | 2250 |
| 656 | 20230907 | 090600 | 767716950 | 21250 | 21300 | 21300 | 21250 | 2131 |
| 657 | 20230907 | 090500 | 722348400 | 21300 | 21300 | 21300 | 21300 | 4460 |
| 658 | 20230907 | 090400 | 627350400 | 21350 | 21300 | 21350 | 21300 | 1713 |
| 659 | 20230907 | 090300 | 590852350 | 21300 | 21250 | 21300 | 21250 | 3763 |
| 660 | 20230907 | 090200 | 510751350 | 21250 | 21200 | 21250 | 21200 | 2777 |
| 661 | 20230907 | 090100 | 451829500 | 21200 | 21100 | 21250 | 21050 | 2371 |
| 662 | 20230907 | 090000 | 401695850 | 21100 | 21100 | 21300 | 21050 | 19016 |