36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 3 | 20230907 | 201200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20230907 | 201100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20230907 | 201000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20230907 | 200900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20230907 | 200800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20230907 | 200700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20230907 | 200600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20230907 | 200500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20230907 | 200400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20230907 | 200300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20230907 | 200200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20230907 | 200100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20230907 | 200000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20230907 | 195900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20230907 | 195800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20230907 | 195700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20230907 | 195600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20230907 | 195500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20230907 | 195400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20230907 | 195300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20230907 | 195200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20230907 | 195100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20230907 | 195000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20230907 | 194900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20230907 | 194800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20230907 | 194700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20230907 | 194600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20230907 | 194500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20230907 | 194400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20230907 | 194300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 33 | 20230907 | 194200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20230907 | 194100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20230907 | 194000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20230907 | 193900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20230907 | 193800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20230907 | 193700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20230907 | 193600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20230907 | 193500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20230907 | 193400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20230907 | 193300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20230907 | 193200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20230907 | 193100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20230907 | 193000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20230907 | 192900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20230907 | 192800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20230907 | 192700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20230907 | 192600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20230907 | 192500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20230907 | 192400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20230907 | 192300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20230907 | 192200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20230907 | 192100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20230907 | 192000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20230907 | 191900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20230907 | 191800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20230907 | 191700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20230907 | 191600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20230907 | 191500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20230907 | 191400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20230907 | 191300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 63 | 20230907 | 191200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20230907 | 191100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20230907 | 191000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20230907 | 190900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20230907 | 190800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20230907 | 190700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20230907 | 190600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20230907 | 190500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20230907 | 190400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20230907 | 190300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20230907 | 190200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20230907 | 190100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20230907 | 190000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20230907 | 185900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20230907 | 185800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20230907 | 185700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20230907 | 185600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20230907 | 185500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20230907 | 185400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20230907 | 185300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20230907 | 185200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20230907 | 185100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20230907 | 185000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20230907 | 184900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20230907 | 184800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20230907 | 184700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20230907 | 184600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20230907 | 184500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20230907 | 184400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20230907 | 184300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 93 | 20230907 | 184200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20230907 | 184100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20230907 | 184000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20230907 | 183900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20230907 | 183800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20230907 | 183700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20230907 | 183600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20230907 | 183500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20230907 | 183400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20230907 | 183300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20230907 | 183200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20230907 | 183100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20230907 | 183000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20230907 | 182900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20230907 | 182800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20230907 | 182700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20230907 | 182600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20230907 | 182500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20230907 | 182400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20230907 | 182300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20230907 | 182200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20230907 | 182100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20230907 | 182000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20230907 | 181900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20230907 | 181800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20230907 | 181700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20230907 | 181600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20230907 | 181500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20230907 | 181400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20230907 | 181300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 123 | 20230907 | 181200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20230907 | 181100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20230907 | 181000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20230907 | 180900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20230907 | 180800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20230907 | 180700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20230907 | 180600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20230907 | 180500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20230907 | 180400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20230907 | 180300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20230907 | 180200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20230907 | 180100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20230907 | 180000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20230907 | 175900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20230907 | 175800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20230907 | 175700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20230907 | 175600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20230907 | 175500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20230907 | 175400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20230907 | 175300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20230907 | 175200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20230907 | 175100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20230907 | 175000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20230907 | 174900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20230907 | 174800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20230907 | 174700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20230907 | 174600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20230907 | 174500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20230907 | 174400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20230907 | 174300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 153 | 20230907 | 174200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20230907 | 174100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20230907 | 174000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20230907 | 173900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20230907 | 173800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20230907 | 173700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20230907 | 173600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20230907 | 173500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20230907 | 173400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20230907 | 173300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20230907 | 173200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20230907 | 173100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20230907 | 173000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20230907 | 172900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20230907 | 172800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20230907 | 172700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20230907 | 172600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20230907 | 172500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20230907 | 172400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20230907 | 172300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20230907 | 172200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20230907 | 172100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20230907 | 172000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20230907 | 171900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20230907 | 171800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20230907 | 171700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20230907 | 171600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20230907 | 171500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20230907 | 171400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20230907 | 171300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 183 | 20230907 | 171200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 184 | 20230907 | 171100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 185 | 20230907 | 171000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 186 | 20230907 | 170900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 187 | 20230907 | 170800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 188 | 20230907 | 170700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 189 | 20230907 | 170600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 190 | 20230907 | 170500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 191 | 20230907 | 170400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 192 | 20230907 | 170300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 193 | 20230907 | 170200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 194 | 20230907 | 170100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 195 | 20230907 | 170000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 196 | 20230907 | 165900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 197 | 20230907 | 165800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 198 | 20230907 | 165700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 199 | 20230907 | 165600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 200 | 20230907 | 165500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 201 | 20230907 | 165400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 202 | 20230907 | 165300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 203 | 20230907 | 165200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 204 | 20230907 | 165100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 205 | 20230907 | 165000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 206 | 20230907 | 164900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 207 | 20230907 | 164800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 208 | 20230907 | 164700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 209 | 20230907 | 164600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 210 | 20230907 | 164500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 211 | 20230907 | 164400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 212 | 20230907 | 164300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 213 | 20230907 | 164200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 214 | 20230907 | 164100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 215 | 20230907 | 164000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 216 | 20230907 | 163900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 217 | 20230907 | 163800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 218 | 20230907 | 163700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 219 | 20230907 | 163600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 220 | 20230907 | 163500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 221 | 20230907 | 163400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 222 | 20230907 | 163300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 223 | 20230907 | 163200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 224 | 20230907 | 163100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 225 | 20230907 | 163000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 226 | 20230907 | 162900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 227 | 20230907 | 162800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 228 | 20230907 | 162700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 229 | 20230907 | 162600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 230 | 20230907 | 162500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 231 | 20230907 | 162400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 232 | 20230907 | 162300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 233 | 20230907 | 162200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 234 | 20230907 | 162100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 235 | 20230907 | 162000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 236 | 20230907 | 161900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 237 | 20230907 | 161800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 238 | 20230907 | 161700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 239 | 20230907 | 161600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 240 | 20230907 | 161500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 241 | 20230907 | 161400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 242 | 20230907 | 161300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 243 | 20230907 | 161200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 244 | 20230907 | 161100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 245 | 20230907 | 161000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 246 | 20230907 | 160900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 247 | 20230907 | 160800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 248 | 20230907 | 160700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 249 | 20230907 | 160600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 250 | 20230907 | 160500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 251 | 20230907 | 160400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 252 | 20230907 | 160300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 253 | 20230907 | 160200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 254 | 20230907 | 160100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 255 | 20230907 | 160000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 256 | 20230907 | 155900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 257 | 20230907 | 155800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 258 | 20230907 | 155700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 259 | 20230907 | 155600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 260 | 20230907 | 155500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 261 | 20230907 | 155400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 262 | 20230907 | 155300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 263 | 20230907 | 155200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 264 | 20230907 | 155100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 265 | 20230907 | 155000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 266 | 20230907 | 154900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 267 | 20230907 | 154800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 268 | 20230907 | 154700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 269 | 20230907 | 154600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 270 | 20230907 | 154500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 271 | 20230907 | 154400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 272 | 20230907 | 154300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 273 | 20230907 | 154200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 274 | 20230907 | 154100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 275 | 20230907 | 154000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 276 | 20230907 | 153900 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 277 | 20230907 | 153800 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 278 | 20230907 | 153700 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 279 | 20230907 | 153600 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 280 | 20230907 | 153500 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 281 | 20230907 | 153400 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 282 | 20230907 | 153300 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 283 | 20230907 | 153200 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 284 | 20230907 | 153100 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 0 |
| 285 | 20230907 | 153000 | 38886853150 | 50800 | 50800 | 50800 | 50800 | 4602 |
| 286 | 20230907 | 152900 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 287 | 20230907 | 152800 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 288 | 20230907 | 152700 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 289 | 20230907 | 152600 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 290 | 20230907 | 152500 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 291 | 20230907 | 152400 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 292 | 20230907 | 152300 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 293 | 20230907 | 152200 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 294 | 20230907 | 152100 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 295 | 20230907 | 152000 | 38653071550 | 50900 | 50900 | 50900 | 50900 | 0 |
| 296 | 20230907 | 151900 | 38653071550 | 50900 | 51100 | 51200 | 50800 | 887 |
| 297 | 20230907 | 151800 | 38607843650 | 50800 | 51300 | 51300 | 50800 | 840 |
| 298 | 20230907 | 151700 | 38564936950 | 51000 | 51200 | 51400 | 51000 | 2262 |
| 299 | 20230907 | 151600 | 38448914550 | 51200 | 51100 | 51300 | 50900 | 4187 |
| 300 | 20230907 | 151500 | 38234716450 | 51100 | 51000 | 51300 | 51000 | 3791 |
| 301 | 20230907 | 151400 | 38040868150 | 51000 | 50800 | 51100 | 50800 | 3305 |
| 302 | 20230907 | 151300 | 37872481350 | 50700 | 50700 | 50800 | 50700 | 1385 |
| 303 | 20230907 | 151200 | 37802182550 | 50700 | 50600 | 50800 | 50600 | 984 |
| 304 | 20230907 | 151100 | 37752279150 | 50600 | 50600 | 50700 | 50500 | 720 |
| 305 | 20230907 | 151000 | 37715863950 | 50500 | 50500 | 50500 | 50300 | 1297 |
| 306 | 20230907 | 150900 | 37650383950 | 50400 | 50400 | 50500 | 50200 | 534 |
| 307 | 20230907 | 150800 | 37623475850 | 50500 | 50700 | 50700 | 50000 | 3517 |
| 308 | 20230907 | 150700 | 37447271150 | 50400 | 50900 | 50900 | 49900 | 3668 |
| 309 | 20230907 | 150600 | 37263253800 | 50900 | 50800 | 50900 | 50800 | 1128 |
| 310 | 20230907 | 150500 | 37205891600 | 50900 | 50700 | 50900 | 50700 | 2238 |
| 311 | 20230907 | 150400 | 37092081000 | 50700 | 50700 | 50700 | 50600 | 648 |
| 312 | 20230907 | 150300 | 37059239700 | 50700 | 50800 | 51000 | 50300 | 7151 |
| 313 | 20230907 | 150200 | 36698945000 | 50900 | 50700 | 50900 | 50700 | 1841 |
| 314 | 20230907 | 150100 | 36605358000 | 50800 | 50900 | 50900 | 50500 | 1395 |
| 315 | 20230907 | 150000 | 36534549700 | 50900 | 50600 | 50900 | 50600 | 1023 |
| 316 | 20230907 | 145900 | 36482615400 | 50600 | 50700 | 50800 | 50500 | 811 |
| 317 | 20230907 | 145800 | 36441564700 | 50700 | 50700 | 50800 | 50500 | 920 |
| 318 | 20230907 | 145700 | 36394929900 | 50700 | 50700 | 50800 | 50500 | 1023 |
| 319 | 20230907 | 145600 | 36343006700 | 50800 | 50600 | 50800 | 50500 | 970 |
| 320 | 20230907 | 145500 | 36293834700 | 50600 | 50900 | 51000 | 50400 | 2116 |
| 321 | 20230907 | 145400 | 36186579400 | 50900 | 50600 | 50900 | 50600 | 2772 |
| 322 | 20230907 | 145300 | 36045787300 | 50600 | 50600 | 50600 | 50500 | 1639 |
| 323 | 20230907 | 145200 | 35962945000 | 50600 | 50700 | 50700 | 50500 | 709 |
| 324 | 20230907 | 145100 | 35927079200 | 50700 | 50500 | 50800 | 50300 | 3030 |
| 325 | 20230907 | 145000 | 35773879200 | 50500 | 50200 | 50600 | 50200 | 2336 |
| 326 | 20230907 | 144900 | 35656217700 | 50200 | 50100 | 50300 | 50100 | 750 |
| 327 | 20230907 | 144800 | 35618566400 | 50200 | 50000 | 50200 | 50000 | 1663 |
| 328 | 20230907 | 144700 | 35535321000 | 50000 | 50000 | 50100 | 50000 | 591 |
| 329 | 20230907 | 144600 | 35505750400 | 50000 | 49950 | 50100 | 49950 | 602 |
| 330 | 20230907 | 144500 | 35475635850 | 50000 | 50100 | 50100 | 50000 | 1014 |
| 331 | 20230907 | 144400 | 35424877750 | 50000 | 49850 | 50100 | 49850 | 883 |
| 332 | 20230907 | 144300 | 35380763800 | 49800 | 49800 | 49850 | 49800 | 488 |
| 333 | 20230907 | 144200 | 35356459750 | 49700 | 49800 | 49800 | 49700 | 328 |
| 334 | 20230907 | 144100 | 35340135300 | 49750 | 49500 | 49850 | 49400 | 1522 |
| 335 | 20230907 | 144000 | 35264462650 | 49500 | 49450 | 49500 | 49400 | 89 |
| 336 | 20230907 | 143900 | 35260063300 | 49400 | 49400 | 49450 | 49400 | 79 |
| 337 | 20230907 | 143800 | 35256156950 | 49400 | 49450 | 49500 | 49400 | 60 |
| 338 | 20230907 | 143700 | 35253191500 | 49500 | 49450 | 49500 | 49300 | 239 |
| 339 | 20230907 | 143600 | 35241367100 | 49300 | 49350 | 49450 | 49300 | 713 |
| 340 | 20230907 | 143500 | 35206160700 | 49250 | 49350 | 49400 | 49250 | 1027 |
| 341 | 20230907 | 143400 | 35155553000 | 49400 | 49600 | 49600 | 49400 | 597 |
| 342 | 20230907 | 143300 | 35126010250 | 49600 | 49500 | 49600 | 49450 | 235 |
| 343 | 20230907 | 143200 | 35114374050 | 49550 | 49500 | 49600 | 49500 | 167 |
| 344 | 20230907 | 143100 | 35106104400 | 49550 | 49600 | 49700 | 49550 | 170 |
| 345 | 20230907 | 143000 | 35097674650 | 49550 | 49700 | 49700 | 49550 | 69 |
| 346 | 20230907 | 142900 | 35094249200 | 49700 | 49650 | 49700 | 49650 | 64 |
| 347 | 20230907 | 142800 | 35091070600 | 49650 | 49500 | 49700 | 49500 | 638 |
| 348 | 20230907 | 142700 | 35059404600 | 49650 | 49600 | 49650 | 49500 | 168 |
| 349 | 20230907 | 142600 | 35051078050 | 49600 | 49700 | 49700 | 49550 | 158 |
| 350 | 20230907 | 142500 | 35043238650 | 49700 | 49700 | 49700 | 49450 | 428 |
| 351 | 20230907 | 142400 | 35022039200 | 49600 | 49650 | 49800 | 49600 | 160 |
| 352 | 20230907 | 142300 | 35014096750 | 49600 | 49800 | 49850 | 49600 | 368 |
| 353 | 20230907 | 142200 | 34995806600 | 49800 | 49850 | 49850 | 49700 | 24 |
| 354 | 20230907 | 142100 | 34994611300 | 49850 | 49850 | 49850 | 49600 | 1761 |
| 355 | 20230907 | 142000 | 34907175300 | 49700 | 49900 | 49900 | 49700 | 114 |
| 356 | 20230907 | 141900 | 34901492900 | 49850 | 49850 | 49900 | 49850 | 68 |
| 357 | 20230907 | 141800 | 34898102100 | 49850 | 49850 | 49850 | 49750 | 24 |
| 358 | 20230907 | 141700 | 34896905800 | 49850 | 49850 | 49850 | 49750 | 186 |
| 359 | 20230907 | 141600 | 34887646500 | 49850 | 49900 | 49950 | 49700 | 545 |
| 360 | 20230907 | 141500 | 34860508450 | 49900 | 49950 | 49950 | 49900 | 61 |
| 361 | 20230907 | 141400 | 34857462350 | 49950 | 49850 | 49950 | 49850 | 257 |
| 362 | 20230907 | 141300 | 34844641150 | 49900 | 49950 | 49950 | 49900 | 727 |
| 363 | 20230907 | 141200 | 34808359050 | 49950 | 49900 | 50000 | 49900 | 154 |
| 364 | 20230907 | 141100 | 34800667500 | 49950 | 49950 | 49950 | 49900 | 83 |
| 365 | 20230907 | 141000 | 34796522950 | 49900 | 50100 | 50100 | 49900 | 939 |
| 366 | 20230907 | 140900 | 34749559050 | 50100 | 50000 | 50100 | 49950 | 492 |
| 367 | 20230907 | 140800 | 34724960050 | 50000 | 49900 | 50000 | 49900 | 183 |
| 368 | 20230907 | 140700 | 34715817600 | 49900 | 50000 | 50100 | 49900 | 581 |
| 369 | 20230907 | 140600 | 34686768750 | 50000 | 49850 | 50300 | 49850 | 4002 |
| 370 | 20230907 | 140500 | 34486382300 | 49900 | 49850 | 49900 | 49850 | 77 |
| 371 | 20230907 | 140400 | 34482543050 | 49850 | 49750 | 49850 | 49750 | 328 |
| 372 | 20230907 | 140300 | 34466198050 | 49800 | 49800 | 49850 | 49800 | 359 |
| 373 | 20230907 | 140200 | 34448317700 | 49800 | 49850 | 49850 | 49700 | 129 |
| 374 | 20230907 | 140100 | 34441893350 | 49800 | 49750 | 49800 | 49750 | 196 |
| 375 | 20230907 | 140000 | 34432133450 | 49750 | 49750 | 49750 | 49750 | 219 |
| 376 | 20230907 | 135900 | 34421238200 | 49750 | 49650 | 49750 | 49600 | 298 |
| 377 | 20230907 | 135800 | 34406435900 | 49750 | 49800 | 49800 | 49650 | 176 |
| 378 | 20230907 | 135700 | 34397682900 | 49800 | 49800 | 49850 | 49750 | 737 |
| 379 | 20230907 | 135600 | 34360982650 | 49800 | 49700 | 49850 | 49650 | 2264 |
| 380 | 20230907 | 135500 | 34248327150 | 49550 | 49500 | 49750 | 49500 | 495 |
| 381 | 20230907 | 135400 | 34223776100 | 49750 | 49450 | 49750 | 49300 | 1452 |
| 382 | 20230907 | 135300 | 34151688100 | 49450 | 49350 | 49500 | 49350 | 126 |
| 383 | 20230907 | 135200 | 34145462350 | 49350 | 49300 | 49350 | 49300 | 61 |
| 384 | 20230907 | 135100 | 34142453850 | 49250 | 49200 | 49300 | 49150 | 180 |
| 385 | 20230907 | 135000 | 34133590250 | 49150 | 49150 | 49150 | 49050 | 65 |
| 386 | 20230907 | 134900 | 34130395950 | 49150 | 49100 | 49150 | 49050 | 96 |
| 387 | 20230907 | 134800 | 34125684900 | 49050 | 49200 | 49200 | 49050 | 68 |
| 388 | 20230907 | 134700 | 34122342950 | 49200 | 49250 | 49250 | 49200 | 110 |
| 389 | 20230907 | 134600 | 34116926300 | 49300 | 48950 | 49300 | 48900 | 791 |
| 390 | 20230907 | 134500 | 34078105300 | 48950 | 49300 | 49300 | 48900 | 496 |
| 391 | 20230907 | 134400 | 34053802500 | 49300 | 49350 | 49350 | 49000 | 939 |
| 392 | 20230907 | 134300 | 34007677650 | 49350 | 49250 | 49350 | 49150 | 62 |
| 393 | 20230907 | 134200 | 34004623100 | 49200 | 49400 | 49400 | 49200 | 323 |
| 394 | 20230907 | 134100 | 33988713550 | 49400 | 49400 | 49450 | 49400 | 92 |
| 395 | 20230907 | 134000 | 33984168700 | 49400 | 49350 | 49400 | 49250 | 205 |
| 396 | 20230907 | 133900 | 33974058400 | 49350 | 49450 | 49450 | 49350 | 247 |
| 397 | 20230907 | 133800 | 33961854550 | 49450 | 49700 | 49700 | 49450 | 1011 |
| 398 | 20230907 | 133700 | 33911687650 | 49700 | 49600 | 49700 | 49600 | 603 |
| 399 | 20230907 | 133600 | 33881741800 | 49550 | 49500 | 49600 | 49500 | 513 |
| 400 | 20230907 | 133500 | 33856321500 | 49500 | 49350 | 49500 | 49350 | 138 |
| 401 | 20230907 | 133400 | 33849501850 | 49350 | 49450 | 49500 | 49350 | 784 |
| 402 | 20230907 | 133300 | 33810764250 | 49450 | 49500 | 49550 | 49450 | 224 |
| 403 | 20230907 | 133200 | 33799676450 | 49500 | 49500 | 49500 | 49450 | 222 |
| 404 | 20230907 | 133100 | 33788691400 | 49500 | 49300 | 49500 | 49300 | 461 |
| 405 | 20230907 | 133000 | 33765938250 | 49300 | 49250 | 49300 | 49250 | 97 |
| 406 | 20230907 | 132900 | 33761160200 | 49250 | 49300 | 49300 | 49200 | 270 |
| 407 | 20230907 | 132800 | 33747871000 | 49200 | 49450 | 49450 | 49200 | 211 |
| 408 | 20230907 | 132700 | 33737468300 | 49450 | 49400 | 49450 | 49300 | 216 |
| 409 | 20230907 | 132600 | 33726798450 | 49400 | 49500 | 49500 | 49100 | 473 |
| 410 | 20230907 | 132500 | 33703525150 | 49200 | 49350 | 49550 | 49100 | 629 |
| 411 | 20230907 | 132400 | 33672549450 | 49300 | 49300 | 49300 | 49250 | 127 |
| 412 | 20230907 | 132300 | 33666293600 | 49300 | 49350 | 49400 | 49200 | 271 |
| 413 | 20230907 | 132200 | 33652947950 | 49350 | 49400 | 49400 | 49350 | 64 |
| 414 | 20230907 | 132100 | 33649789150 | 49350 | 49450 | 49500 | 49350 | 138 |
| 415 | 20230907 | 132000 | 33642965700 | 49450 | 49450 | 49450 | 49400 | 54 |
| 416 | 20230907 | 131900 | 33640296750 | 49500 | 49500 | 49550 | 49350 | 299 |
| 417 | 20230907 | 131800 | 33625510350 | 49550 | 49500 | 49600 | 49450 | 493 |
| 418 | 20230907 | 131700 | 33601088250 | 49500 | 49400 | 49550 | 49400 | 1668 |
| 419 | 20230907 | 131600 | 33518533450 | 49400 | 49300 | 49400 | 49300 | 467 |
| 420 | 20230907 | 131500 | 33495480250 | 49300 | 49250 | 49300 | 49250 | 163 |
| 421 | 20230907 | 131400 | 33487445250 | 49250 | 49350 | 49350 | 49250 | 184 |
| 422 | 20230907 | 131300 | 33478372600 | 49350 | 49400 | 49400 | 49300 | 223 |
| 423 | 20230907 | 131200 | 33467360650 | 49350 | 49200 | 49350 | 49200 | 238 |
| 424 | 20230907 | 131100 | 33455621950 | 49200 | 49200 | 49200 | 49150 | 208 |
| 425 | 20230907 | 131000 | 33445389400 | 49200 | 49100 | 49200 | 49050 | 230 |
| 426 | 20230907 | 130900 | 33434089100 | 49150 | 48900 | 49150 | 48850 | 7212 |
| 427 | 20230907 | 130800 | 33081614550 | 48900 | 48850 | 48950 | 48850 | 167 |
| 428 | 20230907 | 130700 | 33073451150 | 48850 | 49000 | 49000 | 48850 | 248 |
| 429 | 20230907 | 130600 | 33061334400 | 49000 | 48850 | 49000 | 48850 | 76 |
| 430 | 20230907 | 130500 | 33057617650 | 48850 | 48950 | 48950 | 48850 | 531 |
| 431 | 20230907 | 130400 | 33031637400 | 48950 | 49000 | 49000 | 48950 | 142 |
| 432 | 20230907 | 130300 | 33024684450 | 49000 | 49000 | 49000 | 48950 | 19 |
| 433 | 20230907 | 130200 | 33023753500 | 49000 | 49000 | 49000 | 48950 | 442 |
| 434 | 20230907 | 130100 | 33002097600 | 49000 | 49200 | 49200 | 49000 | 775 |
| 435 | 20230907 | 130000 | 32964082950 | 49250 | 49200 | 49250 | 49200 | 25 |
| 436 | 20230907 | 125900 | 32962852450 | 49250 | 49150 | 49250 | 49150 | 35 |
| 437 | 20230907 | 125800 | 32961130850 | 49150 | 49100 | 49150 | 49100 | 197 |
| 438 | 20230907 | 125700 | 32951457700 | 49150 | 49050 | 49150 | 49000 | 444 |
| 439 | 20230907 | 125600 | 32929696900 | 49100 | 49200 | 49200 | 49100 | 85 |
| 440 | 20230907 | 125500 | 32925521450 | 49000 | 49200 | 49250 | 49000 | 1645 |
| 441 | 20230907 | 125400 | 32844820400 | 49250 | 49300 | 49350 | 49200 | 56 |
| 442 | 20230907 | 125300 | 32842060600 | 49350 | 49250 | 49350 | 49100 | 202 |
| 443 | 20230907 | 125200 | 32832117100 | 49250 | 49200 | 49250 | 49100 | 537 |
| 444 | 20230907 | 125100 | 32805716550 | 49200 | 49150 | 49200 | 49150 | 158 |
| 445 | 20230907 | 125000 | 32797947100 | 49150 | 49350 | 49350 | 49150 | 253 |
| 446 | 20230907 | 124900 | 32785481000 | 49400 | 49150 | 49450 | 49100 | 1160 |
| 447 | 20230907 | 124800 | 32728198250 | 49150 | 49250 | 49350 | 49150 | 764 |
| 448 | 20230907 | 124700 | 32690597750 | 49150 | 49150 | 49200 | 49150 | 248 |
| 449 | 20230907 | 124600 | 32678400900 | 49200 | 49150 | 49200 | 49100 | 232 |
| 450 | 20230907 | 124500 | 32666996900 | 49100 | 49150 | 49250 | 49100 | 416 |
| 451 | 20230907 | 124400 | 32646548600 | 49150 | 49050 | 49150 | 49050 | 165 |
| 452 | 20230907 | 124300 | 32638444800 | 49100 | 49100 | 49200 | 49000 | 702 |
| 453 | 20230907 | 124200 | 32603965500 | 49000 | 49100 | 49100 | 49000 | 346 |
| 454 | 20230907 | 124100 | 32587008400 | 49100 | 49100 | 49150 | 49000 | 856 |
| 455 | 20230907 | 124000 | 32545024650 | 49050 | 48950 | 49050 | 48750 | 1677 |
| 456 | 20230907 | 123900 | 32462980100 | 48950 | 48700 | 48950 | 48650 | 714 |
| 457 | 20230907 | 123800 | 32428197250 | 48650 | 48750 | 48900 | 48600 | 1903 |
| 458 | 20230907 | 123700 | 32335635200 | 48750 | 48700 | 48900 | 48650 | 174 |
| 459 | 20230907 | 123600 | 32327156150 | 48650 | 48900 | 48950 | 48650 | 3438 |
| 460 | 20230907 | 123500 | 32159572850 | 48950 | 48950 | 48950 | 48900 | 555 |
| 461 | 20230907 | 123400 | 32132425100 | 48950 | 49100 | 49100 | 48950 | 681 |
| 462 | 20230907 | 123300 | 32099043650 | 49150 | 49100 | 49250 | 49100 | 298 |
| 463 | 20230907 | 123200 | 32084407150 | 49100 | 49150 | 49250 | 49100 | 260 |
| 464 | 20230907 | 123100 | 32071608100 | 49150 | 49350 | 49350 | 49100 | 76 |
| 465 | 20230907 | 123000 | 32067870300 | 49350 | 49200 | 49450 | 49200 | 256 |
| 466 | 20230907 | 122900 | 32055252400 | 49000 | 49050 | 49200 | 49000 | 355 |
| 467 | 20230907 | 122800 | 32037841400 | 49050 | 49150 | 49150 | 49050 | 43 |
| 468 | 20230907 | 122700 | 32035729900 | 49150 | 49100 | 49150 | 49100 | 96 |
| 469 | 20230907 | 122600 | 32031011700 | 49050 | 49000 | 49050 | 49000 | 13 |
| 470 | 20230907 | 122500 | 32030374350 | 49000 | 49100 | 49100 | 49000 | 432 |
| 471 | 20230907 | 122400 | 32009195750 | 49050 | 49100 | 49100 | 49050 | 264 |
| 472 | 20230907 | 122300 | 31996242700 | 49050 | 49100 | 49200 | 49050 | 175 |
| 473 | 20230907 | 122200 | 31987657450 | 49100 | 49050 | 49100 | 49050 | 12 |
| 474 | 20230907 | 122100 | 31987068350 | 49100 | 49150 | 49150 | 49050 | 638 |
| 475 | 20230907 | 122000 | 31955768150 | 49200 | 48950 | 49200 | 48950 | 520 |
| 476 | 20230907 | 121900 | 31930284300 | 49000 | 49100 | 49200 | 48950 | 1848 |
| 477 | 20230907 | 121800 | 31839737650 | 49050 | 49200 | 49400 | 49050 | 901 |
| 478 | 20230907 | 121700 | 31795463650 | 49250 | 49400 | 49400 | 49250 | 393 |
| 479 | 20230907 | 121600 | 31776089300 | 49400 | 49300 | 49400 | 49300 | 127 |
| 480 | 20230907 | 121500 | 31769825700 | 49500 | 49350 | 49500 | 49250 | 175 |
| 481 | 20230907 | 121400 | 31761164550 | 49250 | 49200 | 49250 | 49150 | 475 |
| 482 | 20230907 | 121300 | 31737798300 | 49200 | 49350 | 49350 | 49150 | 661 |
| 483 | 20230907 | 121200 | 31705278350 | 49250 | 49350 | 49550 | 49250 | 728 |
| 484 | 20230907 | 121100 | 31669353750 | 49350 | 49400 | 49450 | 49350 | 280 |
| 485 | 20230907 | 121000 | 31655530550 | 49450 | 49400 | 49450 | 49350 | 369 |
| 486 | 20230907 | 120900 | 31637307100 | 49350 | 49450 | 49600 | 49350 | 516 |
| 487 | 20230907 | 120800 | 31611791650 | 49450 | 49500 | 49600 | 49450 | 1464 |
| 488 | 20230907 | 120700 | 31539252300 | 49500 | 49600 | 49600 | 49500 | 319 |
| 489 | 20230907 | 120600 | 31523454550 | 49600 | 49450 | 49600 | 49450 | 1095 |
| 490 | 20230907 | 120500 | 31469228150 | 49500 | 49450 | 49500 | 49350 | 549 |
| 491 | 20230907 | 120400 | 31442094200 | 49450 | 49500 | 49500 | 49400 | 140 |
| 492 | 20230907 | 120300 | 31435167350 | 49500 | 49400 | 49500 | 49400 | 304 |
| 493 | 20230907 | 120200 | 31420141200 | 49400 | 49400 | 49400 | 49350 | 44 |
| 494 | 20230907 | 120100 | 31417969100 | 49400 | 49300 | 49400 | 49250 | 124 |
| 495 | 20230907 | 120000 | 31411852650 | 49250 | 49200 | 49350 | 49200 | 68 |
| 496 | 20230907 | 115900 | 31408503850 | 49100 | 49550 | 49600 | 49100 | 3852 |
| 497 | 20230907 | 115800 | 31218747550 | 49600 | 49350 | 49600 | 49350 | 379 |
| 498 | 20230907 | 115700 | 31199997100 | 49350 | 49400 | 49500 | 49300 | 1749 |
| 499 | 20230907 | 115600 | 31113604950 | 49250 | 49350 | 49400 | 49100 | 2116 |
| 500 | 20230907 | 115500 | 31009434400 | 49350 | 49250 | 49350 | 49100 | 1516 |
| 501 | 20230907 | 115400 | 30934883950 | 49250 | 49300 | 49450 | 49250 | 475 |
| 502 | 20230907 | 115300 | 30911458250 | 49300 | 49450 | 49500 | 49250 | 1642 |
| 503 | 20230907 | 115200 | 30830417150 | 49450 | 49550 | 49550 | 49450 | 302 |
| 504 | 20230907 | 115100 | 30815472250 | 49500 | 49500 | 49600 | 49500 | 633 |
| 505 | 20230907 | 115000 | 30784134400 | 49500 | 49750 | 49750 | 49400 | 1038 |
| 506 | 20230907 | 114900 | 30732696950 | 49650 | 49750 | 49750 | 49650 | 374 |
| 507 | 20230907 | 114800 | 30714106650 | 49750 | 49500 | 49750 | 49500 | 1132 |
| 508 | 20230907 | 114700 | 30657934450 | 49500 | 49400 | 49550 | 49250 | 1380 |
| 509 | 20230907 | 114600 | 30589879400 | 49400 | 49500 | 49500 | 49350 | 399 |
| 510 | 20230907 | 114500 | 30570179300 | 49400 | 49400 | 49550 | 49350 | 1349 |
| 511 | 20230907 | 114400 | 30503530200 | 49400 | 49450 | 49700 | 49350 | 2449 |
| 512 | 20230907 | 114300 | 30382518800 | 49450 | 49700 | 49700 | 49450 | 4098 |
| 513 | 20230907 | 114200 | 30179227350 | 49700 | 49850 | 49900 | 49700 | 847 |
| 514 | 20230907 | 114100 | 30137067400 | 49950 | 49950 | 49950 | 49750 | 1052 |
| 515 | 20230907 | 114000 | 30084675300 | 50000 | 49950 | 50000 | 49900 | 375 |
| 516 | 20230907 | 113900 | 30065929200 | 49950 | 49900 | 49950 | 49900 | 29 |
| 517 | 20230907 | 113800 | 30064481700 | 50000 | 50000 | 50100 | 49800 | 1255 |
| 518 | 20230907 | 113700 | 30001913400 | 50100 | 50100 | 50100 | 50000 | 171 |
| 519 | 20230907 | 113600 | 29993346800 | 50100 | 50000 | 50100 | 49900 | 172 |
| 520 | 20230907 | 113500 | 29984749300 | 50000 | 50000 | 50000 | 49850 | 1011 |
| 521 | 20230907 | 113400 | 29934311000 | 50100 | 49900 | 50100 | 49900 | 512 |
| 522 | 20230907 | 113300 | 29908761300 | 50000 | 49850 | 50100 | 49850 | 291 |
| 523 | 20230907 | 113200 | 29894219200 | 50100 | 50000 | 50100 | 49800 | 807 |
| 524 | 20230907 | 113100 | 29853982650 | 50100 | 50200 | 50200 | 50100 | 132 |
| 525 | 20230907 | 113000 | 29847366750 | 50200 | 50200 | 50200 | 50200 | 47 |
| 526 | 20230907 | 112900 | 29845007350 | 50200 | 50200 | 50200 | 49800 | 892 |
| 527 | 20230907 | 112800 | 29800431200 | 50300 | 50400 | 50400 | 50200 | 234 |
| 528 | 20230907 | 112700 | 29788661900 | 50300 | 50300 | 50400 | 50000 | 234 |
| 529 | 20230907 | 112600 | 29776891800 | 50400 | 50200 | 50400 | 49800 | 1048 |
| 530 | 20230907 | 112500 | 29724455700 | 50400 | 50100 | 50400 | 50000 | 887 |
| 531 | 20230907 | 112400 | 29679955700 | 50200 | 50100 | 50300 | 49800 | 737 |
| 532 | 20230907 | 112300 | 29643096500 | 50100 | 49800 | 50100 | 49650 | 1244 |
| 533 | 20230907 | 112200 | 29581162600 | 50000 | 49800 | 50000 | 49700 | 726 |
| 534 | 20230907 | 112100 | 29544953200 | 49800 | 50200 | 50200 | 49650 | 1801 |
| 535 | 20230907 | 112000 | 29455108750 | 50400 | 50400 | 50500 | 49950 | 1010 |
| 536 | 20230907 | 111900 | 29404516350 | 50400 | 50200 | 50500 | 50200 | 239 |
| 537 | 20230907 | 111800 | 29392477350 | 50200 | 50200 | 50400 | 50200 | 337 |
| 538 | 20230907 | 111700 | 29375547750 | 50400 | 50600 | 50600 | 50100 | 841 |
| 539 | 20230907 | 111600 | 29333288450 | 50500 | 50500 | 50600 | 50300 | 611 |
| 540 | 20230907 | 111500 | 29302467350 | 50500 | 50400 | 50500 | 50100 | 285 |
| 541 | 20230907 | 111400 | 29288118450 | 50200 | 50100 | 50500 | 50000 | 1704 |
| 542 | 20230907 | 111300 | 29202745250 | 50200 | 50400 | 50500 | 50100 | 937 |
| 543 | 20230907 | 111200 | 29155644550 | 50500 | 50300 | 50500 | 50300 | 629 |
| 544 | 20230907 | 111100 | 29123930150 | 50200 | 50300 | 50300 | 50000 | 915 |
| 545 | 20230907 | 111000 | 29078061450 | 50300 | 50000 | 50400 | 50000 | 298 |
| 546 | 20230907 | 110900 | 29063084050 | 50200 | 50100 | 50200 | 49950 | 713 |
| 547 | 20230907 | 110800 | 29027381450 | 49950 | 50000 | 50100 | 49850 | 1571 |
| 548 | 20230907 | 110700 | 28948938700 | 50100 | 50000 | 50200 | 50000 | 115 |
| 549 | 20230907 | 110600 | 28943188100 | 50200 | 50000 | 50200 | 50000 | 126 |
| 550 | 20230907 | 110500 | 28936881100 | 50000 | 50000 | 50100 | 49950 | 1877 |
| 551 | 20230907 | 110400 | 28843061700 | 50000 | 50200 | 50200 | 50000 | 180 |
| 552 | 20230907 | 110300 | 28834052600 | 50000 | 50000 | 50200 | 50000 | 976 |
| 553 | 20230907 | 110200 | 28785183300 | 49950 | 50000 | 50300 | 49800 | 3921 |
| 554 | 20230907 | 110100 | 28588725300 | 50000 | 50000 | 50200 | 49900 | 1762 |
| 555 | 20230907 | 110000 | 28500577200 | 50100 | 50000 | 50200 | 49800 | 5767 |
| 556 | 20230907 | 105900 | 28212444250 | 50000 | 50700 | 50700 | 50000 | 7243 |
| 557 | 20230907 | 105800 | 27848714550 | 50600 | 50400 | 50600 | 50400 | 629 |
| 558 | 20230907 | 105700 | 27816947050 | 50400 | 50600 | 50700 | 50400 | 818 |
| 559 | 20230907 | 105600 | 27775612850 | 50500 | 50600 | 50700 | 50500 | 1798 |
| 560 | 20230907 | 105500 | 27684748150 | 50600 | 50700 | 50700 | 50500 | 1056 |
| 561 | 20230907 | 105400 | 27631256050 | 50700 | 50500 | 50900 | 50400 | 3173 |
| 562 | 20230907 | 105300 | 27470698850 | 50700 | 50800 | 50800 | 50300 | 7298 |
| 563 | 20230907 | 105200 | 27101796350 | 50900 | 51000 | 51000 | 50800 | 1339 |
| 564 | 20230907 | 105100 | 27033607450 | 51100 | 51000 | 51200 | 50900 | 1634 |
| 565 | 20230907 | 105000 | 26950323350 | 50900 | 51100 | 51300 | 50800 | 1708 |
| 566 | 20230907 | 104900 | 26863310950 | 51000 | 50900 | 51200 | 50800 | 2346 |
| 567 | 20230907 | 104800 | 26743644350 | 50900 | 51200 | 51400 | 50900 | 2591 |
| 568 | 20230907 | 104700 | 26611466350 | 51000 | 51100 | 51500 | 51000 | 3783 |
| 569 | 20230907 | 104600 | 26418341750 | 51100 | 51400 | 51600 | 51100 | 2597 |
| 570 | 20230907 | 104500 | 26285066050 | 51400 | 51600 | 51700 | 51200 | 3821 |
| 571 | 20230907 | 104400 | 26088863850 | 51700 | 52000 | 52100 | 51700 | 6441 |
| 572 | 20230907 | 104300 | 25754604350 | 52100 | 52100 | 52100 | 51900 | 954 |
| 573 | 20230907 | 104200 | 25704977050 | 52200 | 51900 | 52200 | 51900 | 991 |
| 574 | 20230907 | 104100 | 25653419150 | 52000 | 52200 | 52300 | 51900 | 2510 |
| 575 | 20230907 | 104000 | 25522834850 | 52100 | 52000 | 52200 | 51700 | 2414 |
| 576 | 20230907 | 103900 | 25397716150 | 52000 | 52000 | 52100 | 51800 | 1741 |
| 577 | 20230907 | 103800 | 25307487550 | 52000 | 51700 | 52200 | 51700 | 2144 |
| 578 | 20230907 | 103700 | 25195941250 | 51800 | 51500 | 51800 | 51400 | 632 |
| 579 | 20230907 | 103600 | 25163311750 | 51500 | 51500 | 52000 | 51300 | 3763 |
| 580 | 20230907 | 103500 | 24969259550 | 51600 | 51400 | 51900 | 51300 | 3028 |
| 581 | 20230907 | 103400 | 24813175850 | 51400 | 52000 | 52000 | 51100 | 5729 |
| 582 | 20230907 | 103300 | 24518691050 | 52000 | 51700 | 52000 | 51500 | 1701 |
| 583 | 20230907 | 103200 | 24430491950 | 51700 | 51900 | 52000 | 51400 | 4884 |
| 584 | 20230907 | 103100 | 24178446250 | 51900 | 52100 | 52300 | 51600 | 3895 |
| 585 | 20230907 | 103000 | 23976232250 | 52100 | 52400 | 52600 | 52100 | 4410 |
| 586 | 20230907 | 102900 | 23745162750 | 52400 | 52200 | 52600 | 51500 | 9534 |
| 587 | 20230907 | 102800 | 23249398050 | 52200 | 53200 | 53300 | 52100 | 8951 |
| 588 | 20230907 | 102700 | 22779465150 | 53200 | 52500 | 53400 | 52300 | 7314 |
| 589 | 20230907 | 102600 | 22391390650 | 52500 | 52800 | 53000 | 52200 | 9922 |
| 590 | 20230907 | 102500 | 21868464450 | 52900 | 54200 | 54300 | 52700 | 17050 |
| 591 | 20230907 | 102400 | 20956992450 | 54200 | 53400 | 54300 | 52900 | 21796 |
| 592 | 20230907 | 102300 | 19784170750 | 53400 | 53900 | 54100 | 53300 | 17552 |
| 593 | 20230907 | 102200 | 18840340650 | 53900 | 53700 | 54500 | 53200 | 36126 |
| 594 | 20230907 | 102100 | 16896858550 | 53800 | 52500 | 53800 | 52100 | 21431 |
| 595 | 20230907 | 102000 | 15765814250 | 52400 | 51700 | 52500 | 51600 | 19014 |
| 596 | 20230907 | 101900 | 14773636950 | 51700 | 51600 | 51700 | 51500 | 1629 |
| 597 | 20230907 | 101800 | 14689540950 | 51700 | 51600 | 51700 | 51500 | 1722 |
| 598 | 20230907 | 101700 | 14600566350 | 51600 | 51700 | 51800 | 51600 | 2087 |
| 599 | 20230907 | 101600 | 14492603750 | 51500 | 51200 | 51700 | 51100 | 1277 |
| 600 | 20230907 | 101500 | 14426891350 | 51200 | 51500 | 51500 | 51200 | 2367 |
| 601 | 20230907 | 101400 | 14305247450 | 51500 | 51500 | 51800 | 51400 | 1385 |
| 602 | 20230907 | 101300 | 14233839550 | 51800 | 51800 | 52100 | 51400 | 3119 |
| 603 | 20230907 | 101200 | 14071963050 | 51800 | 51800 | 52000 | 51300 | 8862 |
| 604 | 20230907 | 101100 | 13612002450 | 51900 | 51400 | 51900 | 51200 | 4090 |
| 605 | 20230907 | 101000 | 13400796850 | 51400 | 51200 | 51500 | 51100 | 1768 |
| 606 | 20230907 | 100900 | 13310094750 | 51300 | 51100 | 51300 | 51000 | 881 |
| 607 | 20230907 | 100800 | 13265030650 | 51000 | 50900 | 51300 | 50900 | 1340 |
| 608 | 20230907 | 100700 | 13196619450 | 50900 | 51300 | 51400 | 50900 | 1988 |
| 609 | 20230907 | 100600 | 13095018750 | 51300 | 51700 | 51700 | 51200 | 3388 |
| 610 | 20230907 | 100500 | 12920541650 | 51500 | 52000 | 52100 | 51200 | 17386 |
| 611 | 20230907 | 100400 | 12018141150 | 51900 | 51200 | 52000 | 50900 | 14666 |
| 612 | 20230907 | 100300 | 11260443750 | 50900 | 50900 | 51100 | 50700 | 3285 |
| 613 | 20230907 | 100200 | 11093296750 | 50900 | 50800 | 51200 | 50700 | 2493 |
| 614 | 20230907 | 100100 | 10966265250 | 50800 | 51200 | 51400 | 50700 | 2810 |
| 615 | 20230907 | 100000 | 10822739050 | 51400 | 51600 | 51600 | 50700 | 3396 |
| 616 | 20230907 | 095900 | 10649178850 | 51500 | 51600 | 51700 | 51100 | 5209 |
| 617 | 20230907 | 095800 | 10380922650 | 51700 | 50800 | 51700 | 50500 | 9715 |
| 618 | 20230907 | 095700 | 9884084450 | 51000 | 51300 | 51500 | 50600 | 9236 |
| 619 | 20230907 | 095600 | 9412937250 | 51800 | 51000 | 52000 | 50700 | 28932 |
| 620 | 20230907 | 095500 | 7921059350 | 51000 | 50200 | 51400 | 50200 | 25207 |
| 621 | 20230907 | 095400 | 6636909250 | 50100 | 50000 | 50400 | 49900 | 18675 |
| 622 | 20230907 | 095300 | 5700815200 | 49850 | 49850 | 49850 | 49850 | 0 |
| 623 | 20230907 | 095200 | 5700815200 | 49850 | 49850 | 49850 | 49850 | 0 |
| 624 | 20230907 | 095100 | 5700815200 | 49850 | 49450 | 49850 | 49400 | 4170 |
| 625 | 20230907 | 095000 | 5493641900 | 49400 | 49500 | 49550 | 49250 | 2898 |
| 626 | 20230907 | 094900 | 5350532400 | 49500 | 49250 | 49500 | 49150 | 4010 |
| 627 | 20230907 | 094800 | 5152490850 | 49250 | 48800 | 49350 | 48800 | 6881 |
| 628 | 20230907 | 094700 | 4813900150 | 48800 | 48650 | 48950 | 48650 | 702 |
| 629 | 20230907 | 094600 | 4779615200 | 48700 | 48800 | 48800 | 48700 | 381 |
| 630 | 20230907 | 094500 | 4761044250 | 48800 | 48900 | 48950 | 48700 | 643 |
| 631 | 20230907 | 094400 | 4729662600 | 48750 | 48900 | 49000 | 48700 | 1573 |
| 632 | 20230907 | 094300 | 4652739250 | 48850 | 48750 | 48850 | 48700 | 1667 |
| 633 | 20230907 | 094200 | 4571432550 | 48750 | 48500 | 48750 | 48300 | 394 |
| 634 | 20230907 | 094100 | 4552283850 | 48500 | 48450 | 48500 | 48450 | 432 |
| 635 | 20230907 | 094000 | 4531349950 | 48450 | 48350 | 48500 | 48350 | 65 |
| 636 | 20230907 | 093900 | 4528203100 | 48350 | 48200 | 48350 | 48150 | 46 |
| 637 | 20230907 | 093800 | 4525987000 | 48150 | 48150 | 48400 | 48050 | 379 |
| 638 | 20230907 | 093700 | 4507738200 | 48100 | 48700 | 48900 | 48100 | 2917 |
| 639 | 20230907 | 093600 | 4366105850 | 48700 | 48800 | 48900 | 48700 | 1553 |
| 640 | 20230907 | 093500 | 4290306350 | 48800 | 49050 | 49150 | 48800 | 3016 |
| 641 | 20230907 | 093400 | 4142611950 | 49050 | 48650 | 49050 | 48650 | 6178 |
| 642 | 20230907 | 093300 | 3840475250 | 48650 | 48700 | 48750 | 48550 | 3722 |
| 643 | 20230907 | 093200 | 3659353350 | 48700 | 48400 | 48700 | 48400 | 6469 |
| 644 | 20230907 | 093100 | 3345295550 | 48300 | 48050 | 48350 | 48000 | 2935 |
| 645 | 20230907 | 093000 | 3204041150 | 48050 | 48100 | 48150 | 48050 | 165 |
| 646 | 20230907 | 092900 | 3196106450 | 48100 | 48050 | 48150 | 48050 | 99 |
| 647 | 20230907 | 092800 | 3191348000 | 48050 | 48250 | 48250 | 48050 | 517 |
| 648 | 20230907 | 092700 | 3166498250 | 48250 | 48200 | 48250 | 48100 | 432 |
| 649 | 20230907 | 092600 | 3145672800 | 48200 | 48200 | 48250 | 48100 | 1319 |
| 650 | 20230907 | 092500 | 3082155950 | 48250 | 48200 | 48250 | 48200 | 121 |
| 651 | 20230907 | 092400 | 3076321550 | 48200 | 48150 | 48350 | 48150 | 129 |
| 652 | 20230907 | 092300 | 3070103800 | 48150 | 48100 | 48400 | 48100 | 2269 |
| 653 | 20230907 | 092200 | 2960474950 | 48200 | 48150 | 48450 | 48100 | 3322 |
| 654 | 20230907 | 092100 | 2800298650 | 48100 | 48450 | 48500 | 48100 | 637 |
| 655 | 20230907 | 092000 | 2769528450 | 48450 | 48250 | 48500 | 48200 | 3083 |
| 656 | 20230907 | 091900 | 2620353700 | 48250 | 48150 | 48350 | 47900 | 2787 |
| 657 | 20230907 | 091800 | 2486246050 | 47900 | 47850 | 48250 | 47700 | 2813 |
| 658 | 20230907 | 091700 | 2351241350 | 47850 | 48400 | 48450 | 47800 | 2009 |
| 659 | 20230907 | 091600 | 2254590150 | 48400 | 48400 | 48500 | 48250 | 2451 |
| 660 | 20230907 | 091500 | 2135770600 | 48300 | 48800 | 48850 | 48300 | 6353 |
| 661 | 20230907 | 091400 | 1826856800 | 48850 | 48150 | 48900 | 48000 | 6604 |
| 662 | 20230907 | 091300 | 1506824200 | 48150 | 47400 | 48300 | 47400 | 5561 |
| 663 | 20230907 | 091200 | 1240204650 | 47500 | 47550 | 47600 | 47250 | 3060 |
| 664 | 20230907 | 091100 | 1094898750 | 47500 | 46700 | 47500 | 46650 | 3574 |
| 665 | 20230907 | 091000 | 926683450 | 46700 | 46950 | 46950 | 46650 | 1111 |
| 666 | 20230907 | 090900 | 874681250 | 46950 | 46850 | 47000 | 46850 | 2095 |
| 667 | 20230907 | 090800 | 776394100 | 46950 | 46650 | 46950 | 46600 | 2528 |
| 668 | 20230907 | 090700 | 658068250 | 46650 | 46400 | 46700 | 46350 | 2204 |
| 669 | 20230907 | 090600 | 555378250 | 46400 | 46400 | 46400 | 46300 | 529 |
| 670 | 20230907 | 090500 | 530846900 | 46400 | 46400 | 46400 | 46200 | 484 |
| 671 | 20230907 | 090400 | 508390700 | 46350 | 46250 | 46350 | 46100 | 994 |
| 672 | 20230907 | 090300 | 462446800 | 46300 | 46400 | 46400 | 46200 | 593 |
| 673 | 20230907 | 090200 | 434999950 | 46400 | 46100 | 46500 | 46050 | 2503 |
| 674 | 20230907 | 090100 | 319072350 | 46150 | 45900 | 46200 | 45800 | 1980 |
| 675 | 20230907 | 090000 | 227838250 | 45800 | 45350 | 45800 | 45250 | 4896 |