36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 202000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 3 | 20230904 | 201900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230904 | 201800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230904 | 201700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230904 | 201600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230904 | 201500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230904 | 201400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230904 | 201300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230904 | 201200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230904 | 201100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230904 | 201000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230904 | 200900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230904 | 200800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230904 | 200700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230904 | 200600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230904 | 200500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230904 | 200400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230904 | 200300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230904 | 200200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230904 | 200100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230904 | 200000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230904 | 195900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230904 | 195800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230904 | 195700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230904 | 195600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230904 | 195500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230904 | 195400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230904 | 195300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230904 | 195200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230904 | 195100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230904 | 195000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 33 | 20230904 | 194900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230904 | 194800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230904 | 194700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230904 | 194600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230904 | 194500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230904 | 194400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230904 | 194300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230904 | 194200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230904 | 194100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230904 | 194000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230904 | 193900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230904 | 193800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230904 | 193700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230904 | 193600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230904 | 193500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230904 | 193400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230904 | 193300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230904 | 193200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230904 | 193100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230904 | 193000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230904 | 192900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230904 | 192800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230904 | 192700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230904 | 192600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230904 | 192500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230904 | 192400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230904 | 192300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230904 | 192200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230904 | 192100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230904 | 192000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 63 | 20230904 | 191900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230904 | 191800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230904 | 191700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230904 | 191600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230904 | 191500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230904 | 191400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230904 | 191300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230904 | 191200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230904 | 191100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230904 | 191000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230904 | 190900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230904 | 190800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230904 | 190700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230904 | 190600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230904 | 190500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230904 | 190400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230904 | 190300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230904 | 190200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230904 | 190100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230904 | 190000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230904 | 185900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230904 | 185800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230904 | 185700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230904 | 185600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230904 | 185500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230904 | 185400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230904 | 185300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230904 | 185200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230904 | 185100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230904 | 185000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 93 | 20230904 | 184900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230904 | 184800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230904 | 184700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230904 | 184600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230904 | 184500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230904 | 184400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230904 | 184300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230904 | 184200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230904 | 184100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230904 | 184000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230904 | 183900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230904 | 183800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230904 | 183700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230904 | 183600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230904 | 183500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230904 | 183400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230904 | 183300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230904 | 183200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230904 | 183100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230904 | 183000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230904 | 182900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230904 | 182800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230904 | 182700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230904 | 182600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230904 | 182500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230904 | 182400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230904 | 182300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230904 | 182200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230904 | 182100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230904 | 182000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 123 | 20230904 | 181900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230904 | 181800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230904 | 181700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230904 | 181600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230904 | 181500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230904 | 181400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230904 | 181300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230904 | 181200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230904 | 181100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230904 | 181000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230904 | 180900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230904 | 180800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230904 | 180700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230904 | 180600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230904 | 180500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230904 | 180400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230904 | 180300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230904 | 180200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230904 | 180100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230904 | 180000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230904 | 175900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230904 | 175800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230904 | 175700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230904 | 175600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230904 | 175500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230904 | 175400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230904 | 175300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230904 | 175200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230904 | 175100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230904 | 175000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 153 | 20230904 | 174900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230904 | 174800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230904 | 174700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230904 | 174600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230904 | 174500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230904 | 174400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230904 | 174300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230904 | 174200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230904 | 174100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230904 | 174000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230904 | 173900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230904 | 173800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230904 | 173700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230904 | 173600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230904 | 173500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230904 | 173400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230904 | 173300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230904 | 173200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230904 | 173100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230904 | 173000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230904 | 172900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230904 | 172800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230904 | 172700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230904 | 172600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230904 | 172500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230904 | 172400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230904 | 172300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230904 | 172200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230904 | 172100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230904 | 172000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 183 | 20230904 | 171900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230904 | 171800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230904 | 171700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230904 | 171600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230904 | 171500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230904 | 171400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230904 | 171300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230904 | 171200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230904 | 171100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230904 | 171000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230904 | 170900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230904 | 170800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230904 | 170700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230904 | 170600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230904 | 170500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230904 | 170400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230904 | 170300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230904 | 170200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230904 | 170100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230904 | 170000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230904 | 165900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230904 | 165800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230904 | 165700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230904 | 165600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230904 | 165500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230904 | 165400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230904 | 165300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230904 | 165200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230904 | 165100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230904 | 165000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 213 | 20230904 | 164900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230904 | 164800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230904 | 164700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230904 | 164600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230904 | 164500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230904 | 164400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230904 | 164300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230904 | 164200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230904 | 164100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230904 | 164000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230904 | 163900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230904 | 163800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230904 | 163700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230904 | 163600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230904 | 163500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230904 | 163400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230904 | 163300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20230904 | 163200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230904 | 163100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230904 | 163000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230904 | 162900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230904 | 162800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230904 | 162700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230904 | 162600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230904 | 162500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230904 | 162400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230904 | 162300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230904 | 162200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230904 | 162100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230904 | 162000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 243 | 20230904 | 161900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20230904 | 161800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20230904 | 161700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20230904 | 161600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20230904 | 161500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20230904 | 161400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20230904 | 161300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20230904 | 161200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20230904 | 161100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20230904 | 161000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20230904 | 160900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20230904 | 160800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20230904 | 160700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20230904 | 160600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20230904 | 160500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20230904 | 160400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20230904 | 160300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20230904 | 160200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20230904 | 160100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20230904 | 160000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20230904 | 155900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20230904 | 155800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20230904 | 155700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20230904 | 155600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20230904 | 155500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20230904 | 155400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20230904 | 155300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20230904 | 155200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20230904 | 155100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20230904 | 155000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 273 | 20230904 | 154900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20230904 | 154800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20230904 | 154700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20230904 | 154600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20230904 | 154500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20230904 | 154400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20230904 | 154300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20230904 | 154200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20230904 | 154100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20230904 | 154000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20230904 | 153900 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20230904 | 153800 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20230904 | 153700 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20230904 | 153600 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20230904 | 153500 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20230904 | 153400 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20230904 | 153300 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20230904 | 153200 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20230904 | 153100 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20230904 | 153000 | 9933026650 | 23250 | 23250 | 23250 | 23250 | 4181 |
| 293 | 20230904 | 152900 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20230904 | 152800 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 295 | 20230904 | 152700 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 296 | 20230904 | 152600 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 297 | 20230904 | 152500 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 298 | 20230904 | 152400 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 299 | 20230904 | 152300 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 300 | 20230904 | 152200 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 301 | 20230904 | 152100 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 302 | 20230904 | 152000 | 9835818400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 303 | 20230904 | 151900 | 9835818400 | 23200 | 23250 | 23250 | 23200 | 476 |
| 304 | 20230904 | 151800 | 9824761600 | 23250 | 23250 | 23250 | 23150 | 120 |
| 305 | 20230904 | 151700 | 9821979400 | 23100 | 23200 | 23250 | 23100 | 429 |
| 306 | 20230904 | 151600 | 9812039250 | 23150 | 23150 | 23250 | 23100 | 907 |
| 307 | 20230904 | 151500 | 9791058500 | 23150 | 23200 | 23200 | 23150 | 883 |
| 308 | 20230904 | 151400 | 9770578650 | 23250 | 23200 | 23250 | 23200 | 773 |
| 309 | 20230904 | 151300 | 9752638400 | 23250 | 23200 | 23250 | 23200 | 215 |
| 310 | 20230904 | 151200 | 9747639900 | 23250 | 23200 | 23250 | 23150 | 191 |
| 311 | 20230904 | 151100 | 9743209400 | 23200 | 23200 | 23200 | 23100 | 874 |
| 312 | 20230904 | 151000 | 9722948550 | 23200 | 23200 | 23200 | 23150 | 498 |
| 313 | 20230904 | 150900 | 9711412100 | 23200 | 23150 | 23250 | 23150 | 254 |
| 314 | 20230904 | 150800 | 9705525700 | 23150 | 23250 | 23300 | 23150 | 386 |
| 315 | 20230904 | 150700 | 9696563600 | 23250 | 23250 | 23300 | 23200 | 1081 |
| 316 | 20230904 | 150600 | 9671456900 | 23300 | 23300 | 23300 | 23250 | 502 |
| 317 | 20230904 | 150500 | 9659765300 | 23300 | 23350 | 23350 | 23300 | 658 |
| 318 | 20230904 | 150400 | 9644428600 | 23350 | 23350 | 23350 | 23350 | 100 |
| 319 | 20230904 | 150300 | 9642093600 | 23300 | 23300 | 23350 | 23300 | 675 |
| 320 | 20230904 | 150200 | 9626359650 | 23300 | 23350 | 23350 | 23300 | 165 |
| 321 | 20230904 | 150100 | 9622509750 | 23350 | 23400 | 23400 | 23300 | 1658 |
| 322 | 20230904 | 150000 | 9583868250 | 23300 | 23400 | 23400 | 23300 | 350 |
| 323 | 20230904 | 145900 | 9575686700 | 23400 | 23350 | 23400 | 23350 | 870 |
| 324 | 20230904 | 145800 | 9555353200 | 23400 | 23450 | 23450 | 23300 | 815 |
| 325 | 20230904 | 145700 | 9536288200 | 23450 | 23350 | 23450 | 23300 | 1094 |
| 326 | 20230904 | 145600 | 9510728750 | 23450 | 23400 | 23450 | 23350 | 1419 |
| 327 | 20230904 | 145500 | 9477535000 | 23400 | 23400 | 23450 | 23350 | 622 |
| 328 | 20230904 | 145400 | 9462982950 | 23400 | 23400 | 23450 | 23350 | 747 |
| 329 | 20230904 | 145300 | 9445491600 | 23400 | 23450 | 23450 | 23400 | 1085 |
| 330 | 20230904 | 145200 | 9420065350 | 23450 | 23450 | 23450 | 23400 | 2683 |
| 331 | 20230904 | 145100 | 9357159550 | 23400 | 23450 | 23450 | 23350 | 803 |
| 332 | 20230904 | 145000 | 9338354100 | 23450 | 23350 | 23450 | 23350 | 1921 |
| 333 | 20230904 | 144900 | 9293323700 | 23350 | 23350 | 23400 | 23350 | 1081 |
| 334 | 20230904 | 144800 | 9268040950 | 23400 | 23350 | 23400 | 23350 | 1227 |
| 335 | 20230904 | 144700 | 9239342150 | 23350 | 23350 | 23400 | 23300 | 586 |
| 336 | 20230904 | 144600 | 9225644350 | 23350 | 23350 | 23400 | 23350 | 879 |
| 337 | 20230904 | 144500 | 9205091700 | 23400 | 23350 | 23400 | 23350 | 983 |
| 338 | 20230904 | 144400 | 9182098650 | 23350 | 23400 | 23400 | 23350 | 1129 |
| 339 | 20230904 | 144300 | 9155728750 | 23400 | 23400 | 23400 | 23350 | 1863 |
| 340 | 20230904 | 144200 | 9112189150 | 23350 | 23350 | 23400 | 23350 | 1165 |
| 341 | 20230904 | 144100 | 9084953700 | 23400 | 23350 | 23400 | 23350 | 1224 |
| 342 | 20230904 | 144000 | 9056340850 | 23400 | 23350 | 23400 | 23350 | 622 |
| 343 | 20230904 | 143900 | 9041805050 | 23350 | 23400 | 23400 | 23350 | 1202 |
| 344 | 20230904 | 143800 | 9013695850 | 23400 | 23350 | 23400 | 23350 | 628 |
| 345 | 20230904 | 143700 | 8999016000 | 23350 | 23300 | 23400 | 23300 | 1116 |
| 346 | 20230904 | 143600 | 8972947600 | 23350 | 23350 | 23400 | 23300 | 945 |
| 347 | 20230904 | 143500 | 8950885200 | 23350 | 23350 | 23350 | 23300 | 929 |
| 348 | 20230904 | 143400 | 8929205950 | 23300 | 23300 | 23350 | 23300 | 833 |
| 349 | 20230904 | 143300 | 8909769250 | 23300 | 23300 | 23350 | 23300 | 771 |
| 350 | 20230904 | 143200 | 8891783300 | 23350 | 23400 | 23400 | 23250 | 2048 |
| 351 | 20230904 | 143100 | 8844012650 | 23400 | 23400 | 23450 | 23350 | 1273 |
| 352 | 20230904 | 143000 | 8814225200 | 23400 | 23400 | 23450 | 23400 | 903 |
| 353 | 20230904 | 142900 | 8793077900 | 23400 | 23400 | 23450 | 23350 | 1099 |
| 354 | 20230904 | 142800 | 8767345850 | 23400 | 23450 | 23450 | 23400 | 993 |
| 355 | 20230904 | 142700 | 8744096050 | 23450 | 23400 | 23450 | 23350 | 1074 |
| 356 | 20230904 | 142600 | 8718926750 | 23450 | 23400 | 23450 | 23350 | 1016 |
| 357 | 20230904 | 142500 | 8695152350 | 23400 | 23400 | 23400 | 23300 | 1317 |
| 358 | 20230904 | 142400 | 8664369150 | 23450 | 23400 | 23450 | 23350 | 908 |
| 359 | 20230904 | 142300 | 8643102750 | 23400 | 23450 | 23450 | 23400 | 1362 |
| 360 | 20230904 | 142200 | 8611186300 | 23400 | 23400 | 23450 | 23400 | 1006 |
| 361 | 20230904 | 142100 | 8587608750 | 23450 | 23400 | 23450 | 23350 | 1726 |
| 362 | 20230904 | 142000 | 8547157000 | 23350 | 23450 | 23450 | 23350 | 801 |
| 363 | 20230904 | 141900 | 8528422400 | 23400 | 23400 | 23450 | 23350 | 888 |
| 364 | 20230904 | 141800 | 8507623250 | 23400 | 23450 | 23450 | 23400 | 932 |
| 365 | 20230904 | 141700 | 8485801450 | 23400 | 23400 | 23450 | 23400 | 1223 |
| 366 | 20230904 | 141600 | 8457144000 | 23450 | 23350 | 23450 | 23350 | 1509 |
| 367 | 20230904 | 141500 | 8421820750 | 23350 | 23400 | 23400 | 23300 | 1214 |
| 368 | 20230904 | 141400 | 8393443400 | 23350 | 23350 | 23400 | 23300 | 545 |
| 369 | 20230904 | 141300 | 8380712350 | 23350 | 23350 | 23400 | 23300 | 1384 |
| 370 | 20230904 | 141200 | 8348342550 | 23400 | 23350 | 23400 | 23350 | 1209 |
| 371 | 20230904 | 141100 | 8320067000 | 23300 | 23350 | 23400 | 23300 | 765 |
| 372 | 20230904 | 141000 | 8302210650 | 23350 | 23300 | 23400 | 23300 | 997 |
| 373 | 20230904 | 140900 | 8278937750 | 23350 | 23400 | 23400 | 23350 | 900 |
| 374 | 20230904 | 140800 | 8257897750 | 23400 | 23350 | 23450 | 23350 | 916 |
| 375 | 20230904 | 140700 | 8236477300 | 23350 | 23350 | 23450 | 23350 | 792 |
| 376 | 20230904 | 140600 | 8217950100 | 23350 | 23350 | 23400 | 23350 | 580 |
| 377 | 20230904 | 140500 | 8204394100 | 23350 | 23350 | 23400 | 23350 | 1647 |
| 378 | 20230904 | 140400 | 8165882300 | 23350 | 23400 | 23450 | 23350 | 620 |
| 379 | 20230904 | 140300 | 8151380500 | 23450 | 23400 | 23450 | 23350 | 1004 |
| 380 | 20230904 | 140200 | 8127894050 | 23350 | 23400 | 23400 | 23350 | 997 |
| 381 | 20230904 | 140100 | 8104603100 | 23400 | 23400 | 23400 | 23350 | 601 |
| 382 | 20230904 | 140000 | 8090547800 | 23400 | 23400 | 23450 | 23300 | 1392 |
| 383 | 20230904 | 135900 | 8057993950 | 23400 | 23350 | 23400 | 23300 | 1189 |
| 384 | 20230904 | 135800 | 8030214050 | 23400 | 23400 | 23450 | 23350 | 1109 |
| 385 | 20230904 | 135700 | 8004227800 | 23450 | 23450 | 23450 | 23350 | 809 |
| 386 | 20230904 | 135600 | 7985276400 | 23450 | 23500 | 23500 | 23400 | 1242 |
| 387 | 20230904 | 135500 | 7956144800 | 23500 | 23450 | 23500 | 23400 | 1164 |
| 388 | 20230904 | 135400 | 7928863200 | 23400 | 23450 | 23450 | 23350 | 487 |
| 389 | 20230904 | 135300 | 7917455400 | 23400 | 23400 | 23450 | 23300 | 1142 |
| 390 | 20230904 | 135200 | 7890708050 | 23300 | 23400 | 23450 | 23300 | 990 |
| 391 | 20230904 | 135100 | 7867541700 | 23400 | 23400 | 23450 | 23350 | 780 |
| 392 | 20230904 | 135000 | 7849273050 | 23450 | 23400 | 23450 | 23350 | 1330 |
| 393 | 20230904 | 134900 | 7818126950 | 23450 | 23400 | 23450 | 23350 | 1535 |
| 394 | 20230904 | 134800 | 7782196700 | 23350 | 23400 | 23400 | 23350 | 824 |
| 395 | 20230904 | 134700 | 7762940850 | 23400 | 23400 | 23400 | 23350 | 704 |
| 396 | 20230904 | 134600 | 7746483300 | 23350 | 23450 | 23450 | 23350 | 1380 |
| 397 | 20230904 | 134500 | 7714145300 | 23400 | 23350 | 23450 | 23350 | 1907 |
| 398 | 20230904 | 134400 | 7669517000 | 23400 | 23400 | 23400 | 23300 | 1891 |
| 399 | 20230904 | 134300 | 7625375850 | 23350 | 23350 | 23400 | 23350 | 2281 |
| 400 | 20230904 | 134200 | 7572014800 | 23400 | 23400 | 23400 | 23350 | 1327 |
| 401 | 20230904 | 134100 | 7540991600 | 23400 | 23350 | 23400 | 23300 | 1625 |
| 402 | 20230904 | 134000 | 7503047300 | 23300 | 23350 | 23400 | 23300 | 548 |
| 403 | 20230904 | 133900 | 7490259150 | 23300 | 23300 | 23400 | 23150 | 1087 |
| 404 | 20230904 | 133800 | 7464914000 | 23300 | 23400 | 23400 | 23300 | 615 |
| 405 | 20230904 | 133700 | 7450561300 | 23350 | 23300 | 23400 | 23300 | 1108 |
| 406 | 20230904 | 133600 | 7424680100 | 23300 | 23300 | 23400 | 23300 | 882 |
| 407 | 20230904 | 133500 | 7404103400 | 23300 | 23350 | 23400 | 23300 | 1167 |
| 408 | 20230904 | 133400 | 7376861950 | 23350 | 23350 | 23400 | 23350 | 1267 |
| 409 | 20230904 | 133300 | 7347242500 | 23350 | 23350 | 23400 | 23350 | 1360 |
| 410 | 20230904 | 133200 | 7315430050 | 23350 | 23350 | 23400 | 23300 | 1572 |
| 411 | 20230904 | 133100 | 7278716500 | 23300 | 23350 | 23350 | 23250 | 861 |
| 412 | 20230904 | 133000 | 7258651950 | 23350 | 23250 | 23350 | 23250 | 757 |
| 413 | 20230904 | 132900 | 7241008850 | 23300 | 23250 | 23300 | 23250 | 977 |
| 414 | 20230904 | 132800 | 7218259950 | 23250 | 23250 | 23250 | 23150 | 947 |
| 415 | 20230904 | 132700 | 7196280300 | 23200 | 23250 | 23250 | 23150 | 1056 |
| 416 | 20230904 | 132600 | 7171748450 | 23150 | 23300 | 23300 | 23150 | 1204 |
| 417 | 20230904 | 132500 | 7143721700 | 23300 | 23200 | 23300 | 23150 | 1594 |
| 418 | 20230904 | 132400 | 7106683300 | 23250 | 23300 | 23300 | 23250 | 734 |
| 419 | 20230904 | 132300 | 7089611250 | 23300 | 23200 | 23300 | 23100 | 1321 |
| 420 | 20230904 | 132200 | 7058924100 | 23250 | 23300 | 23300 | 23250 | 834 |
| 421 | 20230904 | 132100 | 7039507550 | 23300 | 23250 | 23300 | 23200 | 1092 |
| 422 | 20230904 | 132000 | 7014094200 | 23300 | 23250 | 23300 | 23250 | 1194 |
| 423 | 20230904 | 131900 | 6986288850 | 23300 | 23250 | 23300 | 23250 | 1029 |
| 424 | 20230904 | 131800 | 6962339800 | 23250 | 23250 | 23250 | 23200 | 868 |
| 425 | 20230904 | 131700 | 6942172200 | 23250 | 23150 | 23250 | 23100 | 1187 |
| 426 | 20230904 | 131600 | 6914613300 | 23250 | 23150 | 23250 | 23100 | 1356 |
| 427 | 20230904 | 131500 | 6883173850 | 23100 | 23050 | 23150 | 22950 | 1773 |
| 428 | 20230904 | 131400 | 6842249650 | 23000 | 23150 | 23150 | 22900 | 1658 |
| 429 | 20230904 | 131300 | 6804064750 | 23100 | 23200 | 23250 | 23100 | 1526 |
| 430 | 20230904 | 131200 | 6768739050 | 23200 | 23250 | 23300 | 23150 | 1231 |
| 431 | 20230904 | 131100 | 6740148650 | 23250 | 23300 | 23300 | 23200 | 1035 |
| 432 | 20230904 | 131000 | 6716084550 | 23300 | 23250 | 23300 | 23200 | 982 |
| 433 | 20230904 | 130900 | 6693228100 | 23200 | 23350 | 23350 | 23150 | 1726 |
| 434 | 20230904 | 130800 | 6653104150 | 23350 | 23400 | 23450 | 23300 | 1304 |
| 435 | 20230904 | 130700 | 6622627100 | 23400 | 23400 | 23450 | 23350 | 3059 |
| 436 | 20230904 | 130600 | 6550956900 | 23400 | 23400 | 23450 | 23400 | 1610 |
| 437 | 20230904 | 130500 | 6513224000 | 23400 | 23450 | 23450 | 23400 | 2542 |
| 438 | 20230904 | 130400 | 6453670050 | 23450 | 23350 | 23450 | 23300 | 6465 |
| 439 | 20230904 | 130300 | 6302373350 | 23350 | 23400 | 23400 | 23300 | 2069 |
| 440 | 20230904 | 130200 | 6254025250 | 23400 | 23350 | 23400 | 23350 | 1566 |
| 441 | 20230904 | 130100 | 6217449200 | 23350 | 23350 | 23350 | 23300 | 1223 |
| 442 | 20230904 | 130000 | 6188895300 | 23350 | 23300 | 23350 | 23300 | 1422 |
| 443 | 20230904 | 125900 | 6155697500 | 23350 | 23300 | 23350 | 23300 | 1609 |
| 444 | 20230904 | 125800 | 6118141350 | 23350 | 23250 | 23350 | 23250 | 1463 |
| 445 | 20230904 | 125700 | 6084029900 | 23300 | 23300 | 23350 | 23250 | 1629 |
| 446 | 20230904 | 125600 | 6046064950 | 23300 | 23300 | 23350 | 23250 | 1177 |
| 447 | 20230904 | 125500 | 6018626750 | 23250 | 23300 | 23300 | 23250 | 1597 |
| 448 | 20230904 | 125400 | 5981452650 | 23250 | 23250 | 23300 | 23250 | 1514 |
| 449 | 20230904 | 125300 | 5946213450 | 23300 | 23350 | 23350 | 23250 | 3147 |
| 450 | 20230904 | 125200 | 5872813700 | 23300 | 23300 | 23350 | 23200 | 2731 |
| 451 | 20230904 | 125100 | 5809211650 | 23300 | 23250 | 23300 | 23250 | 1481 |
| 452 | 20230904 | 125000 | 5774742950 | 23250 | 23250 | 23300 | 23200 | 1463 |
| 453 | 20230904 | 124900 | 5740708900 | 23250 | 23250 | 23250 | 23200 | 1277 |
| 454 | 20230904 | 124800 | 5711019950 | 23250 | 23200 | 23250 | 23200 | 643 |
| 455 | 20230904 | 124700 | 5696073700 | 23200 | 23200 | 23250 | 23200 | 3242 |
| 456 | 20230904 | 124600 | 5620718750 | 23200 | 23200 | 23200 | 23200 | 1843 |
| 457 | 20230904 | 124500 | 5577961150 | 23200 | 23150 | 23200 | 23150 | 6415 |
| 458 | 20230904 | 124400 | 5429160650 | 23150 | 23150 | 23150 | 23100 | 1734 |
| 459 | 20230904 | 124300 | 5389019100 | 23150 | 23150 | 23150 | 23100 | 793 |
| 460 | 20230904 | 124200 | 5370661400 | 23150 | 23150 | 23150 | 23100 | 688 |
| 461 | 20230904 | 124100 | 5354737750 | 23100 | 23050 | 23150 | 23050 | 1087 |
| 462 | 20230904 | 124000 | 5329639600 | 23050 | 23100 | 23100 | 23050 | 878 |
| 463 | 20230904 | 123900 | 5309361750 | 23100 | 23100 | 23150 | 23050 | 980 |
| 464 | 20230904 | 123800 | 5286710400 | 23150 | 23150 | 23150 | 23100 | 823 |
| 465 | 20230904 | 123700 | 5267664800 | 23150 | 23100 | 23150 | 23050 | 650 |
| 466 | 20230904 | 123600 | 5252640550 | 23100 | 23100 | 23100 | 23000 | 1371 |
| 467 | 20230904 | 123500 | 5220988650 | 23100 | 23100 | 23100 | 23100 | 628 |
| 468 | 20230904 | 123400 | 5206481850 | 23100 | 23100 | 23100 | 23100 | 623 |
| 469 | 20230904 | 123300 | 5192090550 | 23050 | 23100 | 23100 | 23000 | 1381 |
| 470 | 20230904 | 123200 | 5160195350 | 23050 | 23100 | 23100 | 23050 | 842 |
| 471 | 20230904 | 123100 | 5140762500 | 23050 | 23050 | 23100 | 23050 | 4480 |
| 472 | 20230904 | 123000 | 5037407200 | 23050 | 23050 | 23050 | 23000 | 884 |
| 473 | 20230904 | 122900 | 5017033300 | 23050 | 23050 | 23050 | 23000 | 955 |
| 474 | 20230904 | 122800 | 4995025550 | 23000 | 23050 | 23050 | 23000 | 979 |
| 475 | 20230904 | 122700 | 4972466950 | 23050 | 23000 | 23050 | 22950 | 957 |
| 476 | 20230904 | 122600 | 4950464500 | 23000 | 23000 | 23000 | 22950 | 1287 |
| 477 | 20230904 | 122500 | 4920866300 | 23000 | 23000 | 23000 | 22950 | 884 |
| 478 | 20230904 | 122400 | 4900534450 | 23000 | 22950 | 23000 | 22900 | 531 |
| 479 | 20230904 | 122300 | 4888335500 | 22950 | 22950 | 23000 | 22900 | 995 |
| 480 | 20230904 | 122200 | 4865477200 | 22950 | 22950 | 23000 | 22950 | 758 |
| 481 | 20230904 | 122100 | 4848060400 | 22900 | 22900 | 22950 | 22850 | 482 |
| 482 | 20230904 | 122000 | 4837010300 | 22950 | 23000 | 23000 | 22850 | 840 |
| 483 | 20230904 | 121900 | 4817759150 | 23000 | 22950 | 23000 | 22950 | 559 |
| 484 | 20230904 | 121800 | 4804908100 | 23000 | 23000 | 23000 | 22900 | 385 |
| 485 | 20230904 | 121700 | 4796062850 | 23000 | 23000 | 23050 | 22950 | 480 |
| 486 | 20230904 | 121600 | 4785024150 | 23050 | 23000 | 23050 | 22950 | 619 |
| 487 | 20230904 | 121500 | 4770785050 | 23000 | 22950 | 23000 | 22950 | 283 |
| 488 | 20230904 | 121400 | 4764278000 | 23000 | 23000 | 23000 | 22950 | 560 |
| 489 | 20230904 | 121300 | 4751403000 | 23000 | 23000 | 23000 | 22950 | 387 |
| 490 | 20230904 | 121200 | 4742503200 | 22950 | 23000 | 23000 | 22900 | 352 |
| 491 | 20230904 | 121100 | 4734414650 | 23000 | 22950 | 23000 | 22900 | 741 |
| 492 | 20230904 | 121000 | 4717396700 | 22950 | 23000 | 23000 | 22900 | 626 |
| 493 | 20230904 | 120900 | 4703010400 | 23000 | 23000 | 23000 | 23000 | 267 |
| 494 | 20230904 | 120800 | 4696869400 | 23000 | 23000 | 23000 | 22950 | 641 |
| 495 | 20230904 | 120700 | 4682130450 | 22950 | 23000 | 23000 | 22950 | 551 |
| 496 | 20230904 | 120600 | 4669464000 | 22950 | 23000 | 23000 | 22950 | 409 |
| 497 | 20230904 | 120500 | 4660064000 | 22950 | 23050 | 23050 | 22900 | 363 |
| 498 | 20230904 | 120400 | 4651721150 | 23000 | 23000 | 23050 | 22950 | 557 |
| 499 | 20230904 | 120300 | 4638907500 | 22950 | 22950 | 23000 | 22950 | 281 |
| 500 | 20230904 | 120200 | 4632449000 | 23000 | 22950 | 23000 | 22850 | 534 |
| 501 | 20230904 | 120100 | 4620186850 | 22950 | 23000 | 23050 | 22950 | 395 |
| 502 | 20230904 | 120000 | 4611104350 | 22950 | 22950 | 23050 | 22950 | 675 |
| 503 | 20230904 | 115900 | 4595594900 | 22950 | 23000 | 23000 | 22900 | 293 |
| 504 | 20230904 | 115800 | 4588869600 | 23000 | 23000 | 23000 | 22850 | 509 |
| 505 | 20230904 | 115700 | 4577176150 | 22950 | 22900 | 23000 | 22900 | 548 |
| 506 | 20230904 | 115600 | 4564590900 | 23000 | 23050 | 23050 | 22800 | 1636 |
| 507 | 20230904 | 115500 | 4527060350 | 23100 | 23050 | 23100 | 22950 | 629 |
| 508 | 20230904 | 115400 | 4512558750 | 23050 | 23050 | 23100 | 23000 | 644 |
| 509 | 20230904 | 115300 | 4497706700 | 23100 | 23150 | 23150 | 23000 | 1097 |
| 510 | 20230904 | 115200 | 4472396100 | 23100 | 23150 | 23150 | 23050 | 763 |
| 511 | 20230904 | 115100 | 4454760800 | 23100 | 23100 | 23100 | 23100 | 1282 |
| 512 | 20230904 | 115000 | 4425146600 | 23100 | 23100 | 23100 | 23050 | 1745 |
| 513 | 20230904 | 114900 | 4384881250 | 23100 | 23000 | 23100 | 22950 | 9115 |
| 514 | 20230904 | 114800 | 4175119250 | 23000 | 23000 | 23000 | 22950 | 1904 |
| 515 | 20230904 | 114700 | 4131342250 | 23000 | 23000 | 23000 | 22950 | 689 |
| 516 | 20230904 | 114600 | 4115499150 | 23000 | 23000 | 23000 | 22950 | 1423 |
| 517 | 20230904 | 114500 | 4082770300 | 23000 | 23000 | 23000 | 22950 | 640 |
| 518 | 20230904 | 114400 | 4068050850 | 22950 | 22950 | 23000 | 22900 | 1493 |
| 519 | 20230904 | 114300 | 4033778700 | 22950 | 22950 | 22950 | 22900 | 953 |
| 520 | 20230904 | 114200 | 4011909600 | 22950 | 22950 | 22950 | 22900 | 659 |
| 521 | 20230904 | 114100 | 3996786150 | 22950 | 22950 | 22950 | 22850 | 697 |
| 522 | 20230904 | 114000 | 3980795450 | 22950 | 22950 | 22950 | 22900 | 973 |
| 523 | 20230904 | 113900 | 3958470900 | 22950 | 22950 | 22950 | 22900 | 785 |
| 524 | 20230904 | 113800 | 3940463050 | 22950 | 22950 | 22950 | 22850 | 1187 |
| 525 | 20230904 | 113700 | 3913252250 | 22950 | 22950 | 22950 | 22900 | 994 |
| 526 | 20230904 | 113600 | 3890440050 | 22950 | 22950 | 22950 | 22900 | 893 |
| 527 | 20230904 | 113500 | 3869953750 | 22900 | 22950 | 22950 | 22900 | 1391 |
| 528 | 20230904 | 113400 | 3838033250 | 22950 | 22950 | 22950 | 22950 | 1071 |
| 529 | 20230904 | 113300 | 3813453800 | 22950 | 22950 | 22950 | 22900 | 612 |
| 530 | 20230904 | 113200 | 3799408950 | 22900 | 22900 | 22950 | 22850 | 999 |
| 531 | 20230904 | 113100 | 3776503250 | 22900 | 22850 | 22900 | 22800 | 3740 |
| 532 | 20230904 | 113000 | 3690861750 | 22850 | 22900 | 22900 | 22850 | 702 |
| 533 | 20230904 | 112900 | 3674787800 | 22850 | 22800 | 22900 | 22800 | 3698 |
| 534 | 20230904 | 112800 | 3590249850 | 22800 | 22850 | 22850 | 22800 | 778 |
| 535 | 20230904 | 112700 | 3572476550 | 22800 | 22850 | 22850 | 22800 | 793 |
| 536 | 20230904 | 112600 | 3554359850 | 22850 | 22850 | 22850 | 22800 | 671 |
| 537 | 20230904 | 112500 | 3539029700 | 22850 | 22800 | 22850 | 22650 | 1902 |
| 538 | 20230904 | 112400 | 3495653500 | 22800 | 22750 | 22800 | 22700 | 900 |
| 539 | 20230904 | 112300 | 3475160200 | 22750 | 22750 | 22800 | 22700 | 482 |
| 540 | 20230904 | 112200 | 3464189850 | 22700 | 22700 | 22750 | 22650 | 384 |
| 541 | 20230904 | 112100 | 3455465600 | 22750 | 22800 | 22800 | 22750 | 311 |
| 542 | 20230904 | 112000 | 3448376450 | 22800 | 22700 | 22800 | 22650 | 699 |
| 543 | 20230904 | 111900 | 3432472450 | 22700 | 22800 | 22850 | 22700 | 424 |
| 544 | 20230904 | 111800 | 3422809300 | 22800 | 22800 | 22850 | 22750 | 476 |
| 545 | 20230904 | 111700 | 3411954000 | 22800 | 22800 | 22800 | 22800 | 411 |
| 546 | 20230904 | 111600 | 3402583200 | 22800 | 22850 | 22850 | 22750 | 520 |
| 547 | 20230904 | 111500 | 3390711800 | 22850 | 22800 | 22850 | 22750 | 517 |
| 548 | 20230904 | 111400 | 3378921550 | 22750 | 22800 | 22850 | 22750 | 660 |
| 549 | 20230904 | 111300 | 3363859800 | 22800 | 22800 | 22850 | 22750 | 552 |
| 550 | 20230904 | 111200 | 3351268000 | 22850 | 22800 | 22850 | 22750 | 544 |
| 551 | 20230904 | 111100 | 3338863950 | 22800 | 22800 | 22850 | 22700 | 235 |
| 552 | 20230904 | 111000 | 3333513300 | 22800 | 22800 | 22850 | 22800 | 500 |
| 553 | 20230904 | 110900 | 3322098350 | 22800 | 22800 | 22850 | 22800 | 371 |
| 554 | 20230904 | 110800 | 3313629750 | 22850 | 22850 | 22850 | 22800 | 568 |
| 555 | 20230904 | 110700 | 3300652200 | 22850 | 22850 | 22900 | 22800 | 1098 |
| 556 | 20230904 | 110600 | 3275563000 | 22850 | 22800 | 22850 | 22800 | 386 |
| 557 | 20230904 | 110500 | 3266747900 | 22800 | 22850 | 22850 | 22800 | 437 |
| 558 | 20230904 | 110400 | 3256766200 | 22850 | 22850 | 22850 | 22800 | 707 |
| 559 | 20230904 | 110300 | 3240615750 | 22850 | 22850 | 22850 | 22750 | 413 |
| 560 | 20230904 | 110200 | 3231188250 | 22850 | 22800 | 22850 | 22750 | 736 |
| 561 | 20230904 | 110100 | 3214401750 | 22800 | 22750 | 22800 | 22700 | 581 |
| 562 | 20230904 | 110000 | 3201172600 | 22750 | 22800 | 22800 | 22650 | 485 |
| 563 | 20230904 | 105900 | 3190120050 | 22800 | 22700 | 22800 | 22650 | 153 |
| 564 | 20230904 | 105800 | 3186635400 | 22750 | 22700 | 22800 | 22700 | 719 |
| 565 | 20230904 | 105700 | 3170280200 | 22800 | 22750 | 22800 | 22750 | 1214 |
| 566 | 20230904 | 105600 | 3142617250 | 22750 | 22750 | 22800 | 22750 | 744 |
| 567 | 20230904 | 105500 | 3125670200 | 22800 | 22800 | 22800 | 22750 | 501 |
| 568 | 20230904 | 105400 | 3114261350 | 22800 | 22800 | 22850 | 22700 | 1063 |
| 569 | 20230904 | 105300 | 3090014050 | 22800 | 22750 | 22850 | 22750 | 2320 |
| 570 | 20230904 | 105200 | 3037139250 | 22800 | 22850 | 22850 | 22700 | 528 |
| 571 | 20230904 | 105100 | 3025108250 | 22850 | 22850 | 22850 | 22800 | 2099 |
| 572 | 20230904 | 105000 | 2977228550 | 22800 | 22750 | 22850 | 22750 | 2018 |
| 573 | 20230904 | 104900 | 2931215650 | 22750 | 22750 | 22800 | 22700 | 1375 |
| 574 | 20230904 | 104800 | 2899897200 | 22750 | 22700 | 22800 | 22700 | 1586 |
| 575 | 20230904 | 104700 | 2863826950 | 22750 | 22650 | 22750 | 22600 | 3204 |
| 576 | 20230904 | 104600 | 2791093950 | 22650 | 22600 | 22700 | 22600 | 2588 |
| 577 | 20230904 | 104500 | 2732405500 | 22650 | 22700 | 22700 | 22650 | 1929 |
| 578 | 20230904 | 104400 | 2688654000 | 22700 | 22600 | 22700 | 22600 | 4606 |
| 579 | 20230904 | 104300 | 2584397750 | 22600 | 22550 | 22600 | 22550 | 217 |
| 580 | 20230904 | 104200 | 2579497300 | 22600 | 22550 | 22600 | 22500 | 2845 |
| 581 | 20230904 | 104100 | 2515297250 | 22550 | 22550 | 22600 | 22400 | 2907 |
| 582 | 20230904 | 104000 | 2449709650 | 22550 | 22400 | 22550 | 22400 | 6382 |
| 583 | 20230904 | 103900 | 2306317700 | 22350 | 22400 | 22400 | 22350 | 357 |
| 584 | 20230904 | 103800 | 2298323250 | 22400 | 22400 | 22400 | 22400 | 1491 |
| 585 | 20230904 | 103700 | 2264924850 | 22350 | 22400 | 22400 | 22350 | 521 |
| 586 | 20230904 | 103600 | 2253257700 | 22350 | 22300 | 22350 | 22300 | 1345 |
| 587 | 20230904 | 103500 | 2223200250 | 22350 | 22300 | 22350 | 22250 | 328 |
| 588 | 20230904 | 103400 | 2215882500 | 22300 | 22300 | 22300 | 22250 | 245 |
| 589 | 20230904 | 103300 | 2210420400 | 22300 | 22250 | 22300 | 22200 | 321 |
| 590 | 20230904 | 103200 | 2203269300 | 22300 | 22200 | 22300 | 22050 | 647 |
| 591 | 20230904 | 103100 | 2188904700 | 22200 | 22250 | 22250 | 22200 | 235 |
| 592 | 20230904 | 103000 | 2183681000 | 22200 | 22250 | 22250 | 22150 | 540 |
| 593 | 20230904 | 102900 | 2171687750 | 22150 | 22300 | 22300 | 22150 | 161 |
| 594 | 20230904 | 102800 | 2168108400 | 22200 | 22200 | 22200 | 22050 | 429 |
| 595 | 20230904 | 102700 | 2158594700 | 22200 | 22150 | 22250 | 22150 | 373 |
| 596 | 20230904 | 102600 | 2150301100 | 22200 | 22200 | 22200 | 22200 | 349 |
| 597 | 20230904 | 102500 | 2142553300 | 22200 | 22150 | 22200 | 22150 | 225 |
| 598 | 20230904 | 102400 | 2137562250 | 22150 | 22150 | 22150 | 22050 | 655 |
| 599 | 20230904 | 102300 | 2123062650 | 22150 | 22150 | 22200 | 22150 | 308 |
| 600 | 20230904 | 102200 | 2116234650 | 22200 | 22150 | 22200 | 22050 | 397 |
| 601 | 20230904 | 102100 | 2107457400 | 22150 | 22150 | 22200 | 22100 | 230 |
| 602 | 20230904 | 102000 | 2102365550 | 22150 | 22150 | 22200 | 22100 | 257 |
| 603 | 20230904 | 101900 | 2096668100 | 22150 | 22200 | 22200 | 22150 | 250 |
| 604 | 20230904 | 101800 | 2091128600 | 22200 | 22150 | 22200 | 22100 | 289 |
| 605 | 20230904 | 101700 | 2084719600 | 22150 | 22200 | 22200 | 22150 | 109 |
| 606 | 20230904 | 101600 | 2082300550 | 22200 | 22200 | 22200 | 22100 | 230 |
| 607 | 20230904 | 101500 | 2077201150 | 22200 | 22150 | 22200 | 22150 | 188 |
| 608 | 20230904 | 101400 | 2073036900 | 22200 | 22200 | 22200 | 22200 | 193 |
| 609 | 20230904 | 101300 | 2068752300 | 22200 | 22200 | 22250 | 22150 | 210 |
| 610 | 20230904 | 101200 | 2064085000 | 22150 | 22250 | 22250 | 22150 | 690 |
| 611 | 20230904 | 101100 | 2048762800 | 22300 | 22300 | 22300 | 22250 | 752 |
| 612 | 20230904 | 101000 | 2032012550 | 22250 | 22250 | 22300 | 22200 | 502 |
| 613 | 20230904 | 100900 | 2020846550 | 22350 | 22250 | 22350 | 22200 | 1149 |
| 614 | 20230904 | 100800 | 1995286700 | 22350 | 22300 | 22350 | 22300 | 908 |
| 615 | 20230904 | 100700 | 1975030550 | 22300 | 22350 | 22350 | 22300 | 97 |
| 616 | 20230904 | 100600 | 1972865300 | 22350 | 22400 | 22400 | 22300 | 291 |
| 617 | 20230904 | 100500 | 1966359600 | 22350 | 22350 | 22400 | 22350 | 731 |
| 618 | 20230904 | 100400 | 1950021350 | 22400 | 22350 | 22400 | 22350 | 1168 |
| 619 | 20230904 | 100300 | 1923910550 | 22350 | 22350 | 22350 | 22300 | 285 |
| 620 | 20230904 | 100200 | 1917541800 | 22350 | 22300 | 22350 | 22300 | 1366 |
| 621 | 20230904 | 100100 | 1887072050 | 22300 | 22300 | 22300 | 22300 | 159 |
| 622 | 20230904 | 100000 | 1883526350 | 22300 | 22300 | 22300 | 22250 | 109 |
| 623 | 20230904 | 095900 | 1881097250 | 22300 | 22300 | 22300 | 22250 | 191 |
| 624 | 20230904 | 095800 | 1876839700 | 22300 | 22300 | 22300 | 22250 | 137 |
| 625 | 20230904 | 095700 | 1873784900 | 22300 | 22300 | 22300 | 22200 | 395 |
| 626 | 20230904 | 095600 | 1864994550 | 22300 | 22300 | 22300 | 22250 | 305 |
| 627 | 20230904 | 095500 | 1858199750 | 22300 | 22250 | 22300 | 22250 | 289 |
| 628 | 20230904 | 095400 | 1851757850 | 22250 | 22250 | 22250 | 22250 | 454 |
| 629 | 20230904 | 095300 | 1841656350 | 22250 | 22250 | 22250 | 22200 | 69 |
| 630 | 20230904 | 095200 | 1840121150 | 22200 | 22250 | 22250 | 22200 | 233 |
| 631 | 20230904 | 095100 | 1834937500 | 22250 | 22250 | 22250 | 22200 | 73 |
| 632 | 20230904 | 095000 | 1833313650 | 22250 | 22250 | 22250 | 22200 | 213 |
| 633 | 20230904 | 094900 | 1828574550 | 22250 | 22200 | 22250 | 22200 | 335 |
| 634 | 20230904 | 094800 | 1821128400 | 22200 | 22150 | 22200 | 22150 | 256 |
| 635 | 20230904 | 094700 | 1815445600 | 22150 | 22200 | 22250 | 22150 | 363 |
| 636 | 20230904 | 094600 | 1807380550 | 22200 | 22150 | 22200 | 22150 | 129 |
| 637 | 20230904 | 094500 | 1804521750 | 22150 | 22100 | 22150 | 22100 | 140 |
| 638 | 20230904 | 094400 | 1801420800 | 22100 | 22150 | 22150 | 22050 | 650 |
| 639 | 20230904 | 094300 | 1787029150 | 22150 | 22150 | 22150 | 22100 | 209 |
| 640 | 20230904 | 094200 | 1782403500 | 22150 | 22050 | 22150 | 22050 | 373 |
| 641 | 20230904 | 094100 | 1774155750 | 22050 | 22050 | 22150 | 22050 | 331 |
| 642 | 20230904 | 094000 | 1766845450 | 22050 | 22050 | 22150 | 22000 | 1162 |
| 643 | 20230904 | 093900 | 1741182450 | 22000 | 22000 | 22050 | 21950 | 205 |
| 644 | 20230904 | 093800 | 1736668550 | 22050 | 22100 | 22100 | 22000 | 326 |
| 645 | 20230904 | 093700 | 1729484200 | 22100 | 21950 | 22100 | 21950 | 133 |
| 646 | 20230904 | 093600 | 1726549900 | 22000 | 22100 | 22100 | 21900 | 1626 |
| 647 | 20230904 | 093500 | 1690766550 | 22100 | 22200 | 22200 | 22050 | 672 |
| 648 | 20230904 | 093400 | 1675907200 | 22200 | 22250 | 22250 | 22100 | 733 |
| 649 | 20230904 | 093300 | 1659637500 | 22250 | 22250 | 22300 | 22250 | 259 |
| 650 | 20230904 | 093200 | 1653867750 | 22250 | 22250 | 22350 | 22250 | 143 |
| 651 | 20230904 | 093100 | 1650678250 | 22250 | 22300 | 22350 | 22250 | 331 |
| 652 | 20230904 | 093000 | 1643293850 | 22300 | 22350 | 22350 | 22300 | 678 |
| 653 | 20230904 | 092900 | 1628170050 | 22350 | 22350 | 22350 | 22300 | 437 |
| 654 | 20230904 | 092800 | 1618408150 | 22350 | 22400 | 22450 | 22350 | 1017 |
| 655 | 20230904 | 092700 | 1595635600 | 22400 | 22400 | 22450 | 22400 | 526 |
| 656 | 20230904 | 092600 | 1583845750 | 22400 | 22400 | 22450 | 22400 | 866 |
| 657 | 20230904 | 092500 | 1564439850 | 22450 | 22450 | 22500 | 22400 | 3201 |
| 658 | 20230904 | 092400 | 1492485650 | 22450 | 22450 | 22500 | 22450 | 1577 |
| 659 | 20230904 | 092300 | 1457073700 | 22450 | 22450 | 22500 | 22400 | 3625 |
| 660 | 20230904 | 092200 | 1375675650 | 22450 | 22400 | 22450 | 22350 | 9124 |
| 661 | 20230904 | 092100 | 1171242800 | 22350 | 22200 | 22400 | 22100 | 4220 |
| 662 | 20230904 | 092000 | 1077192200 | 22250 | 22250 | 22250 | 22200 | 163 |
| 663 | 20230904 | 091900 | 1073565900 | 22300 | 22250 | 22300 | 22200 | 1141 |
| 664 | 20230904 | 091800 | 1048168600 | 22200 | 22150 | 22250 | 22150 | 4016 |
| 665 | 20230904 | 091700 | 959075750 | 22150 | 22150 | 22150 | 22100 | 278 |
| 666 | 20230904 | 091600 | 952925150 | 22150 | 22150 | 22200 | 22100 | 219 |
| 667 | 20230904 | 091500 | 948073300 | 22150 | 22200 | 22200 | 22150 | 161 |
| 668 | 20230904 | 091400 | 944500250 | 22050 | 22250 | 22250 | 22000 | 1063 |
| 669 | 20230904 | 091300 | 921049400 | 22250 | 22250 | 22250 | 22000 | 1176 |
| 670 | 20230904 | 091200 | 894998450 | 22200 | 22300 | 22300 | 22200 | 506 |
| 671 | 20230904 | 091100 | 883745100 | 22250 | 22300 | 22300 | 22200 | 726 |
| 672 | 20230904 | 091000 | 867587350 | 22350 | 22250 | 22350 | 22250 | 1422 |
| 673 | 20230904 | 090900 | 835880700 | 22250 | 22400 | 22400 | 22250 | 4337 |
| 674 | 20230904 | 090800 | 738947050 | 22400 | 22350 | 22450 | 22350 | 2954 |
| 675 | 20230904 | 090700 | 672850250 | 22350 | 22200 | 22350 | 22150 | 5418 |
| 676 | 20230904 | 090600 | 552065450 | 22200 | 22000 | 22250 | 22000 | 4715 |
| 677 | 20230904 | 090500 | 447757650 | 22000 | 21950 | 22000 | 21850 | 1973 |
| 678 | 20230904 | 090400 | 404465350 | 21850 | 22000 | 22000 | 21750 | 434 |
| 679 | 20230904 | 090300 | 394983200 | 22050 | 22000 | 22050 | 21900 | 1131 |
| 680 | 20230904 | 090200 | 370059500 | 21950 | 21950 | 22000 | 21900 | 2049 |
| 681 | 20230904 | 090100 | 325063700 | 22000 | 22000 | 22150 | 21850 | 5291 |
| 682 | 20230904 | 090000 | 208220250 | 22150 | 22200 | 22200 | 22000 | 9367 |