38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 205100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 3 | 20230905 | 205000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230905 | 204900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230905 | 204800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230905 | 204700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230905 | 204600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230905 | 204500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230905 | 204400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230905 | 204300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230905 | 204200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230905 | 204100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230905 | 204000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230905 | 203900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230905 | 203800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230905 | 203700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230905 | 203600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230905 | 203500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230905 | 203400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230905 | 203300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230905 | 203200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230905 | 203100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230905 | 203000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230905 | 202900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230905 | 202800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230905 | 202700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230905 | 202600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230905 | 202500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230905 | 202400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230905 | 202300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230905 | 202200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230905 | 202100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 33 | 20230905 | 202000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230905 | 201900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230905 | 201800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230905 | 201700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230905 | 201600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230905 | 201500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230905 | 201400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230905 | 201300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230905 | 201200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230905 | 201100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230905 | 201000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230905 | 200900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230905 | 200800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230905 | 200700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230905 | 200600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230905 | 200500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230905 | 200400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230905 | 200300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230905 | 200200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230905 | 200100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230905 | 200000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230905 | 195900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230905 | 195800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230905 | 195700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230905 | 195600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230905 | 195500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230905 | 195400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230905 | 195300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230905 | 195200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230905 | 195100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 63 | 20230905 | 195000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230905 | 194900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230905 | 194800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230905 | 194700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230905 | 194600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230905 | 194500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230905 | 194400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230905 | 194300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230905 | 194200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230905 | 194100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230905 | 194000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230905 | 193900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230905 | 193800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230905 | 193700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230905 | 193600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230905 | 193500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230905 | 193400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230905 | 193300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230905 | 193200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230905 | 193100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230905 | 193000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230905 | 192900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230905 | 192800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230905 | 192700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230905 | 192600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230905 | 192500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230905 | 192400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230905 | 192300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230905 | 192200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230905 | 192100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 93 | 20230905 | 192000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230905 | 191900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230905 | 191800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230905 | 191700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230905 | 191600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230905 | 191500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230905 | 191400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230905 | 191300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230905 | 191200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230905 | 191100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230905 | 191000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230905 | 190900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230905 | 190800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230905 | 190700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230905 | 190600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230905 | 190500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230905 | 190400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230905 | 190300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230905 | 190200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230905 | 190100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230905 | 190000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230905 | 185900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230905 | 185800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230905 | 185700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230905 | 185600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230905 | 185500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230905 | 185400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230905 | 185300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230905 | 185200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230905 | 185100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 123 | 20230905 | 185000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230905 | 184900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230905 | 184800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230905 | 184700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230905 | 184600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230905 | 184500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230905 | 184400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230905 | 184300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230905 | 184200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230905 | 184100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230905 | 184000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230905 | 183900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230905 | 183800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230905 | 183700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230905 | 183600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230905 | 183500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230905 | 183400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230905 | 183300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230905 | 183200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230905 | 183100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230905 | 183000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230905 | 182900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230905 | 182800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230905 | 182700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230905 | 182600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230905 | 182500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230905 | 182400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230905 | 182300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230905 | 182200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230905 | 182100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 153 | 20230905 | 182000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230905 | 181900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230905 | 181800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230905 | 181700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230905 | 181600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230905 | 181500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230905 | 181400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230905 | 181300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230905 | 181200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230905 | 181100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230905 | 181000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230905 | 180900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230905 | 180800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230905 | 180700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230905 | 180600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230905 | 180500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230905 | 180400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230905 | 180300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230905 | 180200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230905 | 180100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230905 | 180000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230905 | 175900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230905 | 175800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230905 | 175700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230905 | 175600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230905 | 175500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230905 | 175400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230905 | 175300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230905 | 175200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230905 | 175100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 183 | 20230905 | 175000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230905 | 174900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230905 | 174800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230905 | 174700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230905 | 174600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230905 | 174500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230905 | 174400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230905 | 174300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230905 | 174200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230905 | 174100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230905 | 174000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230905 | 173900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230905 | 173800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230905 | 173700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230905 | 173600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230905 | 173500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230905 | 173400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230905 | 173300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230905 | 173200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230905 | 173100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230905 | 173000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230905 | 172900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230905 | 172800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230905 | 172700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230905 | 172600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230905 | 172500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230905 | 172400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230905 | 172300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230905 | 172200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230905 | 172100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 213 | 20230905 | 172000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230905 | 171900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230905 | 171800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230905 | 171700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230905 | 171600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230905 | 171500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230905 | 171400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230905 | 171300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230905 | 171200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230905 | 171100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230905 | 171000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230905 | 170900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230905 | 170800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230905 | 170700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230905 | 170600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230905 | 170500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230905 | 170400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230905 | 170300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230905 | 170200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230905 | 170100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230905 | 170000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230905 | 165900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230905 | 165800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230905 | 165700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230905 | 165600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230905 | 165500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230905 | 165400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230905 | 165300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230905 | 165200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230905 | 165100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 243 | 20230905 | 165000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230905 | 164900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230905 | 164800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230905 | 164700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230905 | 164600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230905 | 164500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230905 | 164400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230905 | 164300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230905 | 164200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230905 | 164100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230905 | 164000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230905 | 163900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230905 | 163800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230905 | 163700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230905 | 163600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230905 | 163500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230905 | 163400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230905 | 163300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230905 | 163200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230905 | 163100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230905 | 163000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230905 | 162900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230905 | 162800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230905 | 162700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230905 | 162600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230905 | 162500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230905 | 162400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230905 | 162300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230905 | 162200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230905 | 162100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 273 | 20230905 | 162000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230905 | 161900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230905 | 161800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230905 | 161700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230905 | 161600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230905 | 161500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230905 | 161400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230905 | 161300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230905 | 161200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230905 | 161100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230905 | 161000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230905 | 160900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230905 | 160800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230905 | 160700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230905 | 160600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230905 | 160500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230905 | 160400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230905 | 160300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230905 | 160200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230905 | 160100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230905 | 160000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230905 | 155900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230905 | 155800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230905 | 155700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230905 | 155600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230905 | 155500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230905 | 155400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230905 | 155300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230905 | 155200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230905 | 155100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 303 | 20230905 | 155000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230905 | 154900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230905 | 154800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230905 | 154700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230905 | 154600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230905 | 154500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230905 | 154400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230905 | 154300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230905 | 154200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230905 | 154100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230905 | 154000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230905 | 153900 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230905 | 153800 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230905 | 153700 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230905 | 153600 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20230905 | 153500 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20230905 | 153400 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20230905 | 153300 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20230905 | 153200 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20230905 | 153100 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20230905 | 153000 | 16224526850 | 21700 | 21700 | 21700 | 21700 | 18630 |
| 324 | 20230905 | 152900 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20230905 | 152800 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20230905 | 152700 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20230905 | 152600 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20230905 | 152500 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20230905 | 152400 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 330 | 20230905 | 152300 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20230905 | 152200 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20230905 | 152100 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 333 | 20230905 | 152000 | 15820255850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20230905 | 151900 | 15820255850 | 21800 | 21850 | 21850 | 21750 | 2487 |
| 335 | 20230905 | 151800 | 15766028500 | 21850 | 21900 | 21900 | 21800 | 4356 |
| 336 | 20230905 | 151700 | 15670836000 | 21850 | 21850 | 21900 | 21850 | 1812 |
| 337 | 20230905 | 151600 | 15631217900 | 21900 | 21800 | 21900 | 21800 | 4293 |
| 338 | 20230905 | 151500 | 15537440750 | 21800 | 21800 | 21850 | 21800 | 1010 |
| 339 | 20230905 | 151400 | 15515422700 | 21800 | 21800 | 21800 | 21750 | 2324 |
| 340 | 20230905 | 151300 | 15464763550 | 21800 | 21800 | 21800 | 21750 | 1094 |
| 341 | 20230905 | 151200 | 15440929600 | 21800 | 21800 | 21850 | 21750 | 2737 |
| 342 | 20230905 | 151100 | 15381258500 | 21800 | 21750 | 21800 | 21750 | 910 |
| 343 | 20230905 | 151000 | 15361431500 | 21750 | 21800 | 21800 | 21700 | 5587 |
| 344 | 20230905 | 150900 | 15239827950 | 21800 | 21750 | 21800 | 21750 | 459 |
| 345 | 20230905 | 150800 | 15229824600 | 21800 | 21800 | 21800 | 21750 | 1344 |
| 346 | 20230905 | 150700 | 15200530600 | 21800 | 21800 | 21800 | 21750 | 828 |
| 347 | 20230905 | 150600 | 15182482950 | 21800 | 21750 | 21800 | 21700 | 1440 |
| 348 | 20230905 | 150500 | 15151130950 | 21700 | 21800 | 21800 | 21700 | 1089 |
| 349 | 20230905 | 150400 | 15127463350 | 21800 | 21800 | 21800 | 21650 | 4347 |
| 350 | 20230905 | 150300 | 15032936900 | 21750 | 21800 | 21850 | 21750 | 5175 |
| 351 | 20230905 | 150200 | 14920158000 | 21800 | 21650 | 21800 | 21650 | 2503 |
| 352 | 20230905 | 150100 | 14865798700 | 21650 | 21650 | 21650 | 21600 | 1127 |
| 353 | 20230905 | 150000 | 14841408600 | 21650 | 21600 | 21650 | 21600 | 2471 |
| 354 | 20230905 | 145900 | 14788033800 | 21600 | 21700 | 21700 | 21600 | 4022 |
| 355 | 20230905 | 145800 | 14701129600 | 21700 | 21600 | 21700 | 21600 | 334 |
| 356 | 20230905 | 145700 | 14693912450 | 21600 | 21600 | 21700 | 21600 | 4490 |
| 357 | 20230905 | 145600 | 14596866200 | 21650 | 21700 | 21700 | 21600 | 9766 |
| 358 | 20230905 | 145500 | 14385743350 | 21700 | 21700 | 21700 | 21700 | 1226 |
| 359 | 20230905 | 145400 | 14359139150 | 21750 | 21750 | 21750 | 21700 | 569 |
| 360 | 20230905 | 145300 | 14346788450 | 21750 | 21750 | 21750 | 21700 | 1679 |
| 361 | 20230905 | 145200 | 14310323850 | 21750 | 21750 | 21800 | 21750 | 1673 |
| 362 | 20230905 | 145100 | 14273935100 | 21750 | 21750 | 21800 | 21750 | 1222 |
| 363 | 20230905 | 145000 | 14247356200 | 21750 | 21750 | 21800 | 21750 | 279 |
| 364 | 20230905 | 144900 | 14241287900 | 21750 | 21800 | 21800 | 21750 | 1207 |
| 365 | 20230905 | 144800 | 14215030350 | 21800 | 21750 | 21800 | 21750 | 35 |
| 366 | 20230905 | 144700 | 14214268550 | 21750 | 21750 | 21750 | 21700 | 2262 |
| 367 | 20230905 | 144600 | 14165120050 | 21750 | 21800 | 21800 | 21750 | 206 |
| 368 | 20230905 | 144500 | 14160631450 | 21800 | 21800 | 21800 | 21750 | 510 |
| 369 | 20230905 | 144400 | 14149514450 | 21800 | 21750 | 21850 | 21750 | 1849 |
| 370 | 20230905 | 144300 | 14109267550 | 21800 | 21800 | 21850 | 21800 | 2203 |
| 371 | 20230905 | 144200 | 14061241450 | 21800 | 21850 | 21850 | 21800 | 154 |
| 372 | 20230905 | 144100 | 14057877100 | 21850 | 21850 | 21850 | 21850 | 1636 |
| 373 | 20230905 | 144000 | 14022130500 | 21850 | 21950 | 21950 | 21800 | 7293 |
| 374 | 20230905 | 143900 | 13862571500 | 21950 | 21900 | 21950 | 21900 | 1898 |
| 375 | 20230905 | 143800 | 13820930300 | 21900 | 21900 | 21950 | 21850 | 1473 |
| 376 | 20230905 | 143700 | 13788670450 | 21900 | 21900 | 21900 | 21850 | 2556 |
| 377 | 20230905 | 143600 | 13732744050 | 21900 | 21900 | 22000 | 21900 | 4391 |
| 378 | 20230905 | 143500 | 13636370850 | 21900 | 21800 | 21950 | 21800 | 3922 |
| 379 | 20230905 | 143400 | 13550602800 | 21800 | 21750 | 21800 | 21750 | 2233 |
| 380 | 20230905 | 143300 | 13501923900 | 21800 | 21750 | 21800 | 21700 | 1547 |
| 381 | 20230905 | 143200 | 13468239750 | 21750 | 21700 | 21750 | 21650 | 911 |
| 382 | 20230905 | 143100 | 13448453200 | 21750 | 21600 | 21750 | 21600 | 4375 |
| 383 | 20230905 | 143000 | 13353675450 | 21600 | 21600 | 21600 | 21550 | 2490 |
| 384 | 20230905 | 142900 | 13299896050 | 21600 | 21650 | 21650 | 21600 | 902 |
| 385 | 20230905 | 142800 | 13280411600 | 21600 | 21650 | 21650 | 21600 | 721 |
| 386 | 20230905 | 142700 | 13264836450 | 21600 | 21600 | 21700 | 21600 | 1235 |
| 387 | 20230905 | 142600 | 13238119700 | 21600 | 21600 | 21650 | 21550 | 1877 |
| 388 | 20230905 | 142500 | 13197583650 | 21600 | 21600 | 21650 | 21600 | 897 |
| 389 | 20230905 | 142400 | 13178207450 | 21600 | 21600 | 21650 | 21600 | 514 |
| 390 | 20230905 | 142300 | 13167104950 | 21600 | 21650 | 21650 | 21600 | 766 |
| 391 | 20230905 | 142200 | 13150558700 | 21600 | 21600 | 21650 | 21600 | 643 |
| 392 | 20230905 | 142100 | 13136662900 | 21600 | 21600 | 21600 | 21600 | 1168 |
| 393 | 20230905 | 142000 | 13111434100 | 21600 | 21650 | 21700 | 21600 | 1370 |
| 394 | 20230905 | 141900 | 13081797750 | 21650 | 21700 | 21700 | 21650 | 1375 |
| 395 | 20230905 | 141800 | 13051999300 | 21700 | 21650 | 21750 | 21600 | 2957 |
| 396 | 20230905 | 141700 | 12987887700 | 21600 | 21600 | 21650 | 21600 | 2744 |
| 397 | 20230905 | 141600 | 12928581750 | 21650 | 21650 | 21700 | 21600 | 5263 |
| 398 | 20230905 | 141500 | 12814874650 | 21650 | 21650 | 21700 | 21650 | 1797 |
| 399 | 20230905 | 141400 | 12775954300 | 21650 | 21650 | 21700 | 21650 | 1426 |
| 400 | 20230905 | 141300 | 12745080150 | 21650 | 21650 | 21700 | 21650 | 606 |
| 401 | 20230905 | 141200 | 12731952900 | 21700 | 21600 | 21700 | 21600 | 3245 |
| 402 | 20230905 | 141100 | 12661801900 | 21600 | 21650 | 21650 | 21600 | 923 |
| 403 | 20230905 | 141000 | 12641842900 | 21650 | 21600 | 21650 | 21600 | 2196 |
| 404 | 20230905 | 140900 | 12594318450 | 21600 | 21600 | 21650 | 21600 | 740 |
| 405 | 20230905 | 140800 | 12578326550 | 21600 | 21650 | 21700 | 21600 | 957 |
| 406 | 20230905 | 140700 | 12557633650 | 21700 | 21650 | 21700 | 21650 | 3226 |
| 407 | 20230905 | 140600 | 12487790150 | 21650 | 21650 | 21700 | 21650 | 2145 |
| 408 | 20230905 | 140500 | 12441346300 | 21700 | 21650 | 21700 | 21650 | 593 |
| 409 | 20230905 | 140400 | 12428497200 | 21650 | 21700 | 21750 | 21650 | 2017 |
| 410 | 20230905 | 140300 | 12384754950 | 21700 | 21700 | 21750 | 21700 | 298 |
| 411 | 20230905 | 140200 | 12378287900 | 21700 | 21700 | 21750 | 21700 | 577 |
| 412 | 20230905 | 140100 | 12365765300 | 21700 | 21700 | 21750 | 21700 | 715 |
| 413 | 20230905 | 140000 | 12350239000 | 21700 | 21600 | 21700 | 21550 | 6714 |
| 414 | 20230905 | 135900 | 12204945400 | 21600 | 21600 | 21650 | 21550 | 6692 |
| 415 | 20230905 | 135800 | 12060438250 | 21600 | 21650 | 21650 | 21600 | 6331 |
| 416 | 20230905 | 135700 | 11923419500 | 21650 | 21700 | 21700 | 21650 | 1019 |
| 417 | 20230905 | 135600 | 11901335100 | 21700 | 21700 | 21700 | 21650 | 1467 |
| 418 | 20230905 | 135500 | 11869503000 | 21700 | 21700 | 21750 | 21700 | 710 |
| 419 | 20230905 | 135400 | 11854095600 | 21700 | 21700 | 21700 | 21700 | 533 |
| 420 | 20230905 | 135300 | 11842529500 | 21700 | 21650 | 21700 | 21650 | 1030 |
| 421 | 20230905 | 135200 | 11820198200 | 21700 | 21700 | 21750 | 21700 | 1271 |
| 422 | 20230905 | 135100 | 11792615000 | 21700 | 21700 | 21750 | 21700 | 972 |
| 423 | 20230905 | 135000 | 11771511150 | 21700 | 21700 | 21700 | 21650 | 2351 |
| 424 | 20230905 | 134900 | 11720502800 | 21700 | 21700 | 21700 | 21650 | 521 |
| 425 | 20230905 | 134800 | 11709218900 | 21650 | 21650 | 21700 | 21650 | 2027 |
| 426 | 20230905 | 134700 | 11665288800 | 21700 | 21700 | 21750 | 21700 | 1590 |
| 427 | 20230905 | 134600 | 11630749150 | 21700 | 21700 | 21750 | 21700 | 654 |
| 428 | 20230905 | 134500 | 11616557300 | 21700 | 21750 | 21800 | 21650 | 3369 |
| 429 | 20230905 | 134400 | 11543493700 | 21750 | 21700 | 21750 | 21700 | 1088 |
| 430 | 20230905 | 134300 | 11519856450 | 21750 | 21750 | 21750 | 21700 | 872 |
| 431 | 20230905 | 134200 | 11500910450 | 21700 | 21700 | 21750 | 21700 | 403 |
| 432 | 20230905 | 134100 | 11492163250 | 21700 | 21700 | 21700 | 21700 | 533 |
| 433 | 20230905 | 134000 | 11480597150 | 21700 | 21700 | 21750 | 21700 | 782 |
| 434 | 20230905 | 133900 | 11463613450 | 21700 | 21700 | 21750 | 21700 | 535 |
| 435 | 20230905 | 133800 | 11452002450 | 21700 | 21700 | 21750 | 21700 | 1638 |
| 436 | 20230905 | 133700 | 11416441900 | 21700 | 21700 | 21750 | 21700 | 1527 |
| 437 | 20230905 | 133600 | 11383298750 | 21700 | 21750 | 21800 | 21700 | 669 |
| 438 | 20230905 | 133500 | 11368755000 | 21750 | 21750 | 21800 | 21750 | 829 |
| 439 | 20230905 | 133400 | 11350723750 | 21750 | 21800 | 21800 | 21750 | 2945 |
| 440 | 20230905 | 133300 | 11286535250 | 21850 | 21850 | 21850 | 21800 | 1886 |
| 441 | 20230905 | 133200 | 11245344850 | 21800 | 21850 | 21850 | 21800 | 1110 |
| 442 | 20230905 | 133100 | 11221120950 | 21800 | 21850 | 21850 | 21800 | 1016 |
| 443 | 20230905 | 133000 | 11198971600 | 21850 | 21900 | 21900 | 21850 | 1397 |
| 444 | 20230905 | 132900 | 11168438350 | 21900 | 21950 | 21950 | 21900 | 1536 |
| 445 | 20230905 | 132800 | 11134789600 | 21950 | 21900 | 21950 | 21850 | 1171 |
| 446 | 20230905 | 132700 | 11109101000 | 21900 | 21850 | 21950 | 21850 | 2753 |
| 447 | 20230905 | 132600 | 11048818300 | 21850 | 21850 | 21850 | 21800 | 600 |
| 448 | 20230905 | 132500 | 11035713300 | 21800 | 21800 | 21850 | 21800 | 246 |
| 449 | 20230905 | 132400 | 11030348000 | 21800 | 21750 | 21800 | 21750 | 778 |
| 450 | 20230905 | 132300 | 11013396600 | 21800 | 21750 | 21800 | 21750 | 1222 |
| 451 | 20230905 | 132200 | 10986813550 | 21700 | 21750 | 21750 | 21700 | 396 |
| 452 | 20230905 | 132100 | 10978219750 | 21750 | 21650 | 21750 | 21650 | 463 |
| 453 | 20230905 | 132000 | 10968170900 | 21650 | 21700 | 21750 | 21650 | 2698 |
| 454 | 20230905 | 131900 | 10909646500 | 21700 | 21700 | 21750 | 21700 | 78 |
| 455 | 20230905 | 131800 | 10907953500 | 21700 | 21750 | 21750 | 21700 | 1078 |
| 456 | 20230905 | 131700 | 10884553450 | 21700 | 21700 | 21750 | 21700 | 889 |
| 457 | 20230905 | 131600 | 10865257100 | 21750 | 21700 | 21750 | 21700 | 133 |
| 458 | 20230905 | 131500 | 10862370250 | 21750 | 21750 | 21750 | 21700 | 292 |
| 459 | 20230905 | 131400 | 10856021750 | 21750 | 21700 | 21750 | 21700 | 365 |
| 460 | 20230905 | 131300 | 10848083250 | 21700 | 21750 | 21750 | 21700 | 2153 |
| 461 | 20230905 | 131200 | 10801361050 | 21750 | 21750 | 21750 | 21750 | 148 |
| 462 | 20230905 | 131100 | 10798142050 | 21800 | 21800 | 21800 | 21800 | 29 |
| 463 | 20230905 | 131000 | 10797509850 | 21800 | 21800 | 21850 | 21800 | 274 |
| 464 | 20230905 | 130900 | 10791536100 | 21800 | 21800 | 21800 | 21750 | 84 |
| 465 | 20230905 | 130800 | 10789708400 | 21750 | 21750 | 21750 | 21700 | 183 |
| 466 | 20230905 | 130700 | 10785728200 | 21700 | 21700 | 21700 | 21700 | 616 |
| 467 | 20230905 | 130600 | 10772361000 | 21700 | 21700 | 21750 | 21700 | 753 |
| 468 | 20230905 | 130500 | 10756014100 | 21700 | 21750 | 21750 | 21700 | 1157 |
| 469 | 20230905 | 130400 | 10730905200 | 21700 | 21750 | 21750 | 21700 | 208 |
| 470 | 20230905 | 130300 | 10726382800 | 21750 | 21700 | 21750 | 21700 | 962 |
| 471 | 20230905 | 130200 | 10705476600 | 21700 | 21700 | 21750 | 21700 | 1781 |
| 472 | 20230905 | 130100 | 10666828550 | 21700 | 21700 | 21750 | 21700 | 899 |
| 473 | 20230905 | 130000 | 10647318400 | 21700 | 21750 | 21750 | 21700 | 1251 |
| 474 | 20230905 | 125900 | 10620171600 | 21750 | 21700 | 21750 | 21700 | 486 |
| 475 | 20230905 | 125800 | 10609615150 | 21750 | 21700 | 21750 | 21700 | 961 |
| 476 | 20230905 | 125700 | 10588760850 | 21750 | 21750 | 21750 | 21700 | 1611 |
| 477 | 20230905 | 125600 | 10553727900 | 21750 | 21750 | 21800 | 21700 | 611 |
| 478 | 20230905 | 125500 | 10540448700 | 21750 | 21800 | 21800 | 21750 | 344 |
| 479 | 20230905 | 125400 | 10532965000 | 21800 | 21800 | 21800 | 21800 | 184 |
| 480 | 20230905 | 125300 | 10528953800 | 21750 | 21750 | 21750 | 21750 | 661 |
| 481 | 20230905 | 125200 | 10514577050 | 21750 | 21800 | 21800 | 21750 | 1045 |
| 482 | 20230905 | 125100 | 10491848200 | 21800 | 21800 | 21800 | 21750 | 122 |
| 483 | 20230905 | 125000 | 10489191100 | 21800 | 21800 | 21800 | 21800 | 200 |
| 484 | 20230905 | 124900 | 10484831100 | 21750 | 21750 | 21750 | 21750 | 971 |
| 485 | 20230905 | 124800 | 10463711850 | 21800 | 21800 | 21800 | 21750 | 954 |
| 486 | 20230905 | 124700 | 10442961300 | 21800 | 21800 | 21800 | 21750 | 159 |
| 487 | 20230905 | 124600 | 10439497350 | 21800 | 21800 | 21800 | 21800 | 12 |
| 488 | 20230905 | 124500 | 10439235750 | 21750 | 21800 | 21800 | 21750 | 84 |
| 489 | 20230905 | 124400 | 10437406400 | 21800 | 21800 | 21800 | 21800 | 18 |
| 490 | 20230905 | 124300 | 10437014000 | 21750 | 21800 | 21800 | 21750 | 211 |
| 491 | 20230905 | 124200 | 10432424200 | 21750 | 21750 | 21750 | 21700 | 1155 |
| 492 | 20230905 | 124100 | 10407314550 | 21750 | 21800 | 21800 | 21700 | 4357 |
| 493 | 20230905 | 124000 | 10312585250 | 21800 | 21750 | 21800 | 21750 | 639 |
| 494 | 20230905 | 123900 | 10298676050 | 21750 | 21750 | 21850 | 21750 | 234 |
| 495 | 20230905 | 123800 | 10293580650 | 21750 | 21900 | 21900 | 21750 | 1575 |
| 496 | 20230905 | 123700 | 10259265600 | 21800 | 21850 | 21850 | 21800 | 476 |
| 497 | 20230905 | 123600 | 10248888300 | 21850 | 21850 | 21850 | 21850 | 25 |
| 498 | 20230905 | 123500 | 10248342050 | 21800 | 21800 | 21900 | 21800 | 347 |
| 499 | 20230905 | 123400 | 10240765750 | 21800 | 21800 | 21900 | 21800 | 206 |
| 500 | 20230905 | 123300 | 10236272350 | 21800 | 21800 | 21800 | 21800 | 22 |
| 501 | 20230905 | 123200 | 10235792750 | 21800 | 21800 | 21800 | 21750 | 651 |
| 502 | 20230905 | 123100 | 10221601950 | 21800 | 21850 | 21850 | 21800 | 204 |
| 503 | 20230905 | 123000 | 10217153800 | 21900 | 21800 | 21900 | 21800 | 395 |
| 504 | 20230905 | 122900 | 10208535600 | 21800 | 21900 | 21900 | 21800 | 574 |
| 505 | 20230905 | 122800 | 10196015600 | 21800 | 21800 | 21900 | 21800 | 469 |
| 506 | 20230905 | 122700 | 10185754550 | 21750 | 21800 | 21800 | 21750 | 1572 |
| 507 | 20230905 | 122600 | 10151521350 | 21850 | 21850 | 21950 | 21800 | 50 |
| 508 | 20230905 | 122500 | 10150429750 | 21750 | 21950 | 21950 | 21750 | 1196 |
| 509 | 20230905 | 122400 | 10124315100 | 21950 | 22000 | 22000 | 21950 | 703 |
| 510 | 20230905 | 122300 | 10108876400 | 22000 | 22000 | 22000 | 21950 | 100 |
| 511 | 20230905 | 122200 | 10106676450 | 22000 | 22050 | 22100 | 22000 | 4501 |
| 512 | 20230905 | 122100 | 10007487200 | 22050 | 21850 | 22050 | 21850 | 6008 |
| 513 | 20230905 | 122000 | 9875618050 | 21800 | 21800 | 21800 | 21750 | 2253 |
| 514 | 20230905 | 121900 | 9826503250 | 21800 | 21750 | 21800 | 21750 | 612 |
| 515 | 20230905 | 121800 | 9813172350 | 21750 | 21750 | 21750 | 21700 | 1063 |
| 516 | 20230905 | 121700 | 9790053050 | 21750 | 21750 | 21750 | 21700 | 48 |
| 517 | 20230905 | 121600 | 9789010550 | 21700 | 21750 | 21750 | 21700 | 400 |
| 518 | 20230905 | 121500 | 9780322250 | 21750 | 21750 | 21800 | 21750 | 1234 |
| 519 | 20230905 | 121400 | 9753482150 | 21750 | 21800 | 21800 | 21750 | 664 |
| 520 | 20230905 | 121300 | 9739040050 | 21700 | 21750 | 21750 | 21700 | 1123 |
| 521 | 20230905 | 121200 | 9714640600 | 21750 | 21750 | 21750 | 21750 | 993 |
| 522 | 20230905 | 121100 | 9693042850 | 21750 | 21750 | 21750 | 21750 | 337 |
| 523 | 20230905 | 121000 | 9685713100 | 21750 | 21700 | 21750 | 21700 | 4315 |
| 524 | 20230905 | 120900 | 9591959500 | 21700 | 21750 | 21750 | 21700 | 1449 |
| 525 | 20230905 | 120800 | 9560501200 | 21700 | 21750 | 21750 | 21700 | 114 |
| 526 | 20230905 | 120700 | 9558022200 | 21750 | 21750 | 21750 | 21700 | 3121 |
| 527 | 20230905 | 120600 | 9490140700 | 21750 | 21750 | 21800 | 21750 | 1415 |
| 528 | 20230905 | 120500 | 9459363700 | 21750 | 21750 | 21800 | 21750 | 46 |
| 529 | 20230905 | 120400 | 9458362350 | 21800 | 21800 | 21800 | 21750 | 59 |
| 530 | 20230905 | 120300 | 9457078650 | 21750 | 21750 | 21750 | 21750 | 360 |
| 531 | 20230905 | 120200 | 9449248650 | 21750 | 21750 | 21800 | 21750 | 234 |
| 532 | 20230905 | 120100 | 9444158650 | 21750 | 21800 | 21800 | 21750 | 76 |
| 533 | 20230905 | 120000 | 9442504900 | 21800 | 21850 | 21850 | 21800 | 824 |
| 534 | 20230905 | 115900 | 9424541150 | 21800 | 21800 | 21850 | 21800 | 512 |
| 535 | 20230905 | 115800 | 9413374500 | 21800 | 21800 | 21800 | 21750 | 258 |
| 536 | 20230905 | 115700 | 9407750150 | 21800 | 21750 | 21800 | 21750 | 1632 |
| 537 | 20230905 | 115600 | 9372177600 | 21750 | 21800 | 21800 | 21750 | 90 |
| 538 | 20230905 | 115500 | 9370215650 | 21800 | 21750 | 21800 | 21750 | 118 |
| 539 | 20230905 | 115400 | 9367648150 | 21750 | 21800 | 21800 | 21750 | 3071 |
| 540 | 20230905 | 115300 | 9300847700 | 21800 | 21800 | 21800 | 21800 | 386 |
| 541 | 20230905 | 115200 | 9292432900 | 21750 | 21800 | 21800 | 21750 | 575 |
| 542 | 20230905 | 115100 | 9279912450 | 21800 | 21850 | 21850 | 21800 | 966 |
| 543 | 20230905 | 115000 | 9258850350 | 21850 | 21850 | 21850 | 21800 | 278 |
| 544 | 20230905 | 114900 | 9252776300 | 21850 | 21800 | 21850 | 21750 | 2521 |
| 545 | 20230905 | 114800 | 9197880250 | 21800 | 21800 | 21800 | 21750 | 742 |
| 546 | 20230905 | 114700 | 9181709950 | 21800 | 21800 | 21800 | 21800 | 485 |
| 547 | 20230905 | 114600 | 9171136950 | 21800 | 21800 | 21800 | 21750 | 1218 |
| 548 | 20230905 | 114500 | 9144627800 | 21800 | 21850 | 21850 | 21800 | 315 |
| 549 | 20230905 | 114400 | 9137760700 | 21850 | 21850 | 21850 | 21750 | 306 |
| 550 | 20230905 | 114300 | 9131088350 | 21800 | 21800 | 21800 | 21800 | 576 |
| 551 | 20230905 | 114200 | 9118531550 | 21850 | 21850 | 21850 | 21800 | 130 |
| 552 | 20230905 | 114100 | 9115696100 | 21850 | 21850 | 21850 | 21800 | 1309 |
| 553 | 20230905 | 114000 | 9087154850 | 21850 | 21800 | 21850 | 21800 | 413 |
| 554 | 20230905 | 113900 | 9078133500 | 21800 | 21850 | 21850 | 21800 | 373 |
| 555 | 20230905 | 113800 | 9069996500 | 21850 | 21850 | 21850 | 21850 | 426 |
| 556 | 20230905 | 113700 | 9060688400 | 21850 | 21900 | 21900 | 21850 | 10 |
| 557 | 20230905 | 113600 | 9060469450 | 21900 | 21850 | 21900 | 21850 | 28 |
| 558 | 20230905 | 113500 | 9059856550 | 21850 | 21850 | 21850 | 21850 | 186 |
| 559 | 20230905 | 113400 | 9055792450 | 21900 | 21900 | 21900 | 21800 | 410 |
| 560 | 20230905 | 113300 | 9046852450 | 21800 | 21850 | 21900 | 21800 | 23 |
| 561 | 20230905 | 113200 | 9046349600 | 21850 | 21800 | 21850 | 21800 | 360 |
| 562 | 20230905 | 113100 | 9038500000 | 21800 | 21850 | 21850 | 21800 | 1165 |
| 563 | 20230905 | 113000 | 9013101550 | 21800 | 21850 | 21850 | 21800 | 192 |
| 564 | 20230905 | 112900 | 9008906450 | 21850 | 21850 | 21900 | 21800 | 702 |
| 565 | 20230905 | 112800 | 8993555250 | 21900 | 21800 | 21900 | 21800 | 75 |
| 566 | 20230905 | 112700 | 8991919950 | 21800 | 21850 | 21900 | 21800 | 509 |
| 567 | 20230905 | 112600 | 8980790300 | 21850 | 21900 | 21900 | 21850 | 1077 |
| 568 | 20230905 | 112500 | 8957243000 | 21900 | 21950 | 22000 | 21850 | 716 |
| 569 | 20230905 | 112400 | 8941527900 | 21950 | 21900 | 21950 | 21850 | 988 |
| 570 | 20230905 | 112300 | 8919869900 | 21900 | 21850 | 21900 | 21850 | 476 |
| 571 | 20230905 | 112200 | 8909457350 | 21850 | 21800 | 21850 | 21800 | 736 |
| 572 | 20230905 | 112100 | 8893405450 | 21800 | 21750 | 21800 | 21750 | 858 |
| 573 | 20230905 | 112000 | 8874727800 | 21800 | 21800 | 21800 | 21750 | 2103 |
| 574 | 20230905 | 111900 | 8828974850 | 21750 | 21800 | 21800 | 21750 | 1503 |
| 575 | 20230905 | 111800 | 8796245700 | 21800 | 21800 | 21800 | 21800 | 153 |
| 576 | 20230905 | 111700 | 8792910300 | 21750 | 21850 | 21850 | 21750 | 1004 |
| 577 | 20230905 | 111600 | 8771061050 | 21750 | 21850 | 21850 | 21700 | 16252 |
| 578 | 20230905 | 111500 | 8417039050 | 21900 | 21900 | 22000 | 21900 | 2938 |
| 579 | 20230905 | 111400 | 8352651550 | 21900 | 21950 | 22000 | 21900 | 3981 |
| 580 | 20230905 | 111300 | 8265365500 | 21950 | 22050 | 22050 | 21950 | 767 |
| 581 | 20230905 | 111200 | 8248520450 | 22050 | 22000 | 22050 | 22000 | 279 |
| 582 | 20230905 | 111100 | 8242382400 | 22050 | 22050 | 22050 | 22050 | 252 |
| 583 | 20230905 | 111000 | 8236825800 | 22100 | 22050 | 22100 | 22050 | 268 |
| 584 | 20230905 | 110900 | 8230908100 | 22100 | 22100 | 22100 | 22100 | 755 |
| 585 | 20230905 | 110800 | 8214222600 | 22100 | 22050 | 22100 | 22050 | 67 |
| 586 | 20230905 | 110700 | 8212742500 | 22050 | 22100 | 22100 | 22050 | 37 |
| 587 | 20230905 | 110600 | 8211926600 | 22050 | 22050 | 22050 | 22000 | 535 |
| 588 | 20230905 | 110500 | 8200147600 | 22050 | 22200 | 22200 | 22050 | 483 |
| 589 | 20230905 | 110400 | 8189472700 | 22200 | 22100 | 22200 | 22100 | 1682 |
| 590 | 20230905 | 110300 | 8152231400 | 22050 | 21950 | 22050 | 21950 | 913 |
| 591 | 20230905 | 110200 | 8132142250 | 22000 | 22000 | 22000 | 21900 | 1515 |
| 592 | 20230905 | 110100 | 8098877650 | 22000 | 22000 | 22000 | 21950 | 797 |
| 593 | 20230905 | 110000 | 8081368650 | 22000 | 21950 | 22000 | 21900 | 813 |
| 594 | 20230905 | 105900 | 8063544400 | 21900 | 21900 | 21950 | 21900 | 358 |
| 595 | 20230905 | 105800 | 8055701350 | 21900 | 21950 | 21950 | 21900 | 684 |
| 596 | 20230905 | 105700 | 8040717450 | 21950 | 21950 | 21950 | 21900 | 1360 |
| 597 | 20230905 | 105600 | 8010921450 | 21950 | 21900 | 21950 | 21900 | 1419 |
| 598 | 20230905 | 105500 | 7979796600 | 21950 | 21950 | 21950 | 21900 | 450 |
| 599 | 20230905 | 105400 | 7969938950 | 21950 | 21950 | 21950 | 21950 | 4 |
| 600 | 20230905 | 105300 | 7969851150 | 21950 | 21900 | 21950 | 21850 | 273 |
| 601 | 20230905 | 105200 | 7963881150 | 21950 | 21950 | 22000 | 21950 | 910 |
| 602 | 20230905 | 105100 | 7943906100 | 21950 | 21850 | 21950 | 21850 | 772 |
| 603 | 20230905 | 105000 | 7927000550 | 21850 | 21850 | 21850 | 21800 | 1050 |
| 604 | 20230905 | 104900 | 7904063150 | 21850 | 21850 | 21900 | 21850 | 448 |
| 605 | 20230905 | 104800 | 7894269050 | 21850 | 21900 | 21900 | 21850 | 675 |
| 606 | 20230905 | 104700 | 7879490850 | 21850 | 21900 | 21900 | 21850 | 1464 |
| 607 | 20230905 | 104600 | 7847481250 | 21900 | 21850 | 21900 | 21850 | 103 |
| 608 | 20230905 | 104500 | 7845230650 | 21850 | 21900 | 21900 | 21850 | 359 |
| 609 | 20230905 | 104400 | 7837384250 | 21850 | 21850 | 21850 | 21850 | 228 |
| 610 | 20230905 | 104300 | 7832402450 | 21850 | 21750 | 21850 | 21750 | 629 |
| 611 | 20230905 | 104200 | 7818684700 | 21850 | 21850 | 21950 | 21750 | 8705 |
| 612 | 20230905 | 104100 | 7628726250 | 21900 | 21850 | 21950 | 21800 | 6606 |
| 613 | 20230905 | 104000 | 7484405550 | 21900 | 21900 | 22050 | 21850 | 4184 |
| 614 | 20230905 | 103900 | 7392629750 | 22000 | 21900 | 22000 | 21900 | 1345 |
| 615 | 20230905 | 103800 | 7363117500 | 21900 | 21900 | 21900 | 21850 | 2889 |
| 616 | 20230905 | 103700 | 7299848450 | 21850 | 21950 | 21950 | 21850 | 503 |
| 617 | 20230905 | 103600 | 7288856400 | 21950 | 21900 | 21950 | 21850 | 322 |
| 618 | 20230905 | 103500 | 7281809400 | 21850 | 21900 | 21950 | 21850 | 4046 |
| 619 | 20230905 | 103400 | 7193263350 | 21900 | 21900 | 22000 | 21900 | 778 |
| 620 | 20230905 | 103300 | 7176205400 | 21950 | 21900 | 21950 | 21900 | 415 |
| 621 | 20230905 | 103200 | 7167096650 | 21950 | 22000 | 22000 | 21950 | 3138 |
| 622 | 20230905 | 103100 | 7098159250 | 21950 | 21950 | 22000 | 21900 | 669 |
| 623 | 20230905 | 103000 | 7083478350 | 21950 | 22050 | 22050 | 21950 | 4916 |
| 624 | 20230905 | 102900 | 6975291200 | 22050 | 22100 | 22100 | 22050 | 402 |
| 625 | 20230905 | 102800 | 6966410500 | 22050 | 22050 | 22050 | 22050 | 168 |
| 626 | 20230905 | 102700 | 6962706100 | 22050 | 22050 | 22050 | 22050 | 356 |
| 627 | 20230905 | 102600 | 6954856300 | 22100 | 22150 | 22150 | 22100 | 638 |
| 628 | 20230905 | 102500 | 6940754700 | 22150 | 22150 | 22150 | 22100 | 321 |
| 629 | 20230905 | 102400 | 6933647400 | 22150 | 22200 | 22200 | 22150 | 855 |
| 630 | 20230905 | 102300 | 6914701450 | 22200 | 22250 | 22250 | 22200 | 424 |
| 631 | 20230905 | 102200 | 6905285500 | 22250 | 22250 | 22250 | 22200 | 921 |
| 632 | 20230905 | 102100 | 6884814050 | 22250 | 22250 | 22250 | 22250 | 1555 |
| 633 | 20230905 | 102000 | 6850215300 | 22200 | 22100 | 22300 | 22100 | 4370 |
| 634 | 20230905 | 101900 | 6753022650 | 22100 | 22200 | 22200 | 22100 | 2783 |
| 635 | 20230905 | 101800 | 6691373950 | 22150 | 22200 | 22200 | 22150 | 640 |
| 636 | 20230905 | 101700 | 6677180100 | 22150 | 22200 | 22200 | 22150 | 96 |
| 637 | 20230905 | 101600 | 6675049900 | 22200 | 22150 | 22250 | 22150 | 2476 |
| 638 | 20230905 | 101500 | 6620130300 | 22250 | 22150 | 22250 | 22100 | 2572 |
| 639 | 20230905 | 101400 | 6563073500 | 22150 | 22150 | 22150 | 22100 | 362 |
| 640 | 20230905 | 101300 | 6555061950 | 22150 | 22150 | 22150 | 22050 | 960 |
| 641 | 20230905 | 101200 | 6533815950 | 22100 | 22150 | 22200 | 22100 | 2056 |
| 642 | 20230905 | 101100 | 6488287750 | 22150 | 22000 | 22150 | 22000 | 2176 |
| 643 | 20230905 | 101000 | 6440184200 | 22050 | 22000 | 22050 | 22000 | 337 |
| 644 | 20230905 | 100900 | 6432754950 | 22000 | 21850 | 22000 | 21850 | 1712 |
| 645 | 20230905 | 100800 | 6395183150 | 21900 | 21850 | 21900 | 21850 | 664 |
| 646 | 20230905 | 100700 | 6380672500 | 21850 | 21950 | 21950 | 21850 | 3352 |
| 647 | 20230905 | 100600 | 6307366000 | 21950 | 21950 | 21950 | 21900 | 372 |
| 648 | 20230905 | 100500 | 6299205650 | 21950 | 21900 | 21950 | 21900 | 354 |
| 649 | 20230905 | 100400 | 6291450650 | 21900 | 21950 | 21950 | 21850 | 718 |
| 650 | 20230905 | 100300 | 6275696650 | 21850 | 21900 | 21900 | 21850 | 719 |
| 651 | 20230905 | 100200 | 6259962350 | 21900 | 21850 | 21900 | 21850 | 676 |
| 652 | 20230905 | 100100 | 6245179500 | 21850 | 21950 | 21950 | 21850 | 554 |
| 653 | 20230905 | 100000 | 6233039900 | 21900 | 21900 | 21950 | 21850 | 937 |
| 654 | 20230905 | 095900 | 6212528300 | 21900 | 22000 | 22000 | 21900 | 874 |
| 655 | 20230905 | 095800 | 6193380650 | 22000 | 22050 | 22050 | 21950 | 1211 |
| 656 | 20230905 | 095700 | 6166766550 | 22050 | 21900 | 22100 | 21900 | 2002 |
| 657 | 20230905 | 095600 | 6122747850 | 21900 | 21850 | 21900 | 21850 | 248 |
| 658 | 20230905 | 095500 | 6117327300 | 21850 | 21950 | 21950 | 21850 | 2163 |
| 659 | 20230905 | 095400 | 6070038300 | 21900 | 21950 | 21950 | 21900 | 839 |
| 660 | 20230905 | 095300 | 6051660000 | 21950 | 21950 | 22000 | 21900 | 368 |
| 661 | 20230905 | 095200 | 6043583750 | 21900 | 21850 | 22000 | 21850 | 890 |
| 662 | 20230905 | 095100 | 6024056750 | 21850 | 21850 | 22000 | 21850 | 447 |
| 663 | 20230905 | 095000 | 6014244000 | 21850 | 21850 | 21950 | 21850 | 1842 |
| 664 | 20230905 | 094900 | 5973989100 | 21850 | 21950 | 21950 | 21850 | 2077 |
| 665 | 20230905 | 094800 | 5928519400 | 21900 | 22100 | 22100 | 21900 | 4337 |
| 666 | 20230905 | 094700 | 5833229450 | 22100 | 22150 | 22150 | 22000 | 2892 |
| 667 | 20230905 | 094600 | 5769431500 | 22150 | 22150 | 22200 | 22050 | 4986 |
| 668 | 20230905 | 094500 | 5659204450 | 22150 | 22150 | 22200 | 22050 | 3907 |
| 669 | 20230905 | 094400 | 5572752600 | 22200 | 22200 | 22250 | 22100 | 3612 |
| 670 | 20230905 | 094300 | 5492636550 | 22250 | 22200 | 22250 | 22150 | 9227 |
| 671 | 20230905 | 094200 | 5287791700 | 22150 | 22200 | 22200 | 22100 | 1615 |
| 672 | 20230905 | 094100 | 5252042000 | 22200 | 22100 | 22200 | 22100 | 1261 |
| 673 | 20230905 | 094000 | 5224124350 | 22100 | 22050 | 22100 | 22000 | 1555 |
| 674 | 20230905 | 093900 | 5189842600 | 22050 | 22100 | 22200 | 22050 | 1830 |
| 675 | 20230905 | 093800 | 5149355850 | 22100 | 22200 | 22200 | 22100 | 342 |
| 676 | 20230905 | 093700 | 5141782600 | 22200 | 22050 | 22200 | 22050 | 2796 |
| 677 | 20230905 | 093600 | 5079881100 | 22000 | 22100 | 22100 | 22000 | 2298 |
| 678 | 20230905 | 093500 | 5029189950 | 22100 | 22050 | 22150 | 22050 | 1490 |
| 679 | 20230905 | 093400 | 4996236000 | 22100 | 22100 | 22150 | 22100 | 1740 |
| 680 | 20230905 | 093300 | 4957772750 | 22100 | 22100 | 22100 | 22000 | 1141 |
| 681 | 20230905 | 093200 | 4932559850 | 22050 | 21900 | 22100 | 21900 | 3975 |
| 682 | 20230905 | 093100 | 4845049800 | 21950 | 21850 | 21950 | 21850 | 744 |
| 683 | 20230905 | 093000 | 4828761250 | 21900 | 21850 | 21900 | 21850 | 613 |
| 684 | 20230905 | 092900 | 4815358250 | 21850 | 21850 | 21950 | 21850 | 972 |
| 685 | 20230905 | 092800 | 4794091400 | 21850 | 21900 | 21950 | 21850 | 1960 |
| 686 | 20230905 | 092700 | 4751187350 | 21900 | 21950 | 22000 | 21900 | 7289 |
| 687 | 20230905 | 092600 | 4591083700 | 21900 | 21800 | 22000 | 21800 | 6171 |
| 688 | 20230905 | 092500 | 4455929200 | 21800 | 21700 | 21800 | 21700 | 7033 |
| 689 | 20230905 | 092400 | 4302793500 | 21700 | 21600 | 21750 | 21600 | 2356 |
| 690 | 20230905 | 092300 | 4251753800 | 21600 | 21700 | 21750 | 21600 | 9833 |
| 691 | 20230905 | 092200 | 4039034350 | 21700 | 21700 | 21750 | 21700 | 779 |
| 692 | 20230905 | 092100 | 4022112250 | 21700 | 21800 | 21800 | 21700 | 2844 |
| 693 | 20230905 | 092000 | 3960365800 | 21800 | 21700 | 21800 | 21650 | 960 |
| 694 | 20230905 | 091900 | 3939510650 | 21700 | 21700 | 21750 | 21650 | 8837 |
| 695 | 20230905 | 091800 | 3747904600 | 21700 | 21700 | 21800 | 21650 | 2566 |
| 696 | 20230905 | 091700 | 3692179450 | 21650 | 21700 | 21750 | 21650 | 3443 |
| 697 | 20230905 | 091600 | 3617591500 | 21800 | 21700 | 21800 | 21600 | 4803 |
| 698 | 20230905 | 091500 | 3513555250 | 21700 | 21850 | 21950 | 21650 | 11320 |
| 699 | 20230905 | 091400 | 3267486800 | 21850 | 22050 | 22050 | 21850 | 7947 |
| 700 | 20230905 | 091300 | 3093367800 | 22050 | 22050 | 22150 | 22000 | 3528 |
| 701 | 20230905 | 091200 | 3015536350 | 22000 | 22100 | 22200 | 22000 | 5720 |
| 702 | 20230905 | 091100 | 2889354900 | 22100 | 22000 | 22100 | 21950 | 2269 |
| 703 | 20230905 | 091000 | 2839420150 | 22050 | 21800 | 22050 | 21800 | 4329 |
| 704 | 20230905 | 090900 | 2744753550 | 21800 | 21750 | 21850 | 21750 | 4109 |
| 705 | 20230905 | 090800 | 2655322000 | 21750 | 21950 | 22000 | 21700 | 14674 |
| 706 | 20230905 | 090700 | 2335044750 | 21950 | 22150 | 22250 | 21850 | 19099 |
| 707 | 20230905 | 090600 | 1914690100 | 22200 | 22300 | 22300 | 22150 | 3915 |
| 708 | 20230905 | 090500 | 1827660050 | 22350 | 22400 | 22450 | 22350 | 4850 |
| 709 | 20230905 | 090400 | 1719058650 | 22400 | 22600 | 22600 | 22350 | 6893 |
| 710 | 20230905 | 090300 | 1564296850 | 22550 | 22450 | 22550 | 22350 | 6603 |
| 711 | 20230905 | 090200 | 1415828750 | 22400 | 22500 | 22550 | 22200 | 9845 |
| 712 | 20230905 | 090100 | 1195751400 | 22500 | 22200 | 22650 | 22050 | 12601 |
| 713 | 20230905 | 090000 | 913508550 | 22200 | 22050 | 22450 | 22050 | 37254 |