36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 195800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 3 | 20230907 | 195700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20230907 | 195600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20230907 | 195500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20230907 | 195400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20230907 | 195300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20230907 | 195200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20230907 | 195100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20230907 | 195000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20230907 | 194900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20230907 | 194800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20230907 | 194700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20230907 | 194600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20230907 | 194500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20230907 | 194400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20230907 | 194300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20230907 | 194200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20230907 | 194100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20230907 | 194000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20230907 | 193900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20230907 | 193800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20230907 | 193700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20230907 | 193600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20230907 | 193500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20230907 | 193400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20230907 | 193300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20230907 | 193200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20230907 | 193100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20230907 | 193000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20230907 | 192900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20230907 | 192800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 33 | 20230907 | 192700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20230907 | 192600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20230907 | 192500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20230907 | 192400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20230907 | 192300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20230907 | 192200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20230907 | 192100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20230907 | 192000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20230907 | 191900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20230907 | 191800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20230907 | 191700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20230907 | 191600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20230907 | 191500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20230907 | 191400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20230907 | 191300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20230907 | 191200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20230907 | 191100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20230907 | 191000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20230907 | 190900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20230907 | 190800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20230907 | 190700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20230907 | 190600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20230907 | 190500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20230907 | 190400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20230907 | 190300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20230907 | 190200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20230907 | 190100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20230907 | 190000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20230907 | 185900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20230907 | 185800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 63 | 20230907 | 185700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20230907 | 185600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20230907 | 185500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20230907 | 185400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20230907 | 185300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20230907 | 185200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20230907 | 185100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20230907 | 185000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20230907 | 184900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20230907 | 184800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20230907 | 184700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20230907 | 184600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20230907 | 184500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20230907 | 184400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20230907 | 184300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20230907 | 184200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20230907 | 184100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20230907 | 184000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20230907 | 183900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20230907 | 183800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20230907 | 183700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20230907 | 183600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20230907 | 183500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20230907 | 183400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20230907 | 183300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20230907 | 183200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20230907 | 183100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20230907 | 183000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20230907 | 182900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20230907 | 182800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 93 | 20230907 | 182700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20230907 | 182600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20230907 | 182500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20230907 | 182400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20230907 | 182300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20230907 | 182200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20230907 | 182100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20230907 | 182000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20230907 | 181900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20230907 | 181800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20230907 | 181700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20230907 | 181600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20230907 | 181500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20230907 | 181400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20230907 | 181300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20230907 | 181200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20230907 | 181100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20230907 | 181000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20230907 | 180900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20230907 | 180800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20230907 | 180700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20230907 | 180600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20230907 | 180500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20230907 | 180400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20230907 | 180300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20230907 | 180200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20230907 | 180100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20230907 | 180000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20230907 | 175900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20230907 | 175800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 123 | 20230907 | 175700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20230907 | 175600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20230907 | 175500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20230907 | 175400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20230907 | 175300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20230907 | 175200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20230907 | 175100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20230907 | 175000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20230907 | 174900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20230907 | 174800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20230907 | 174700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20230907 | 174600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20230907 | 174500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20230907 | 174400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20230907 | 174300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20230907 | 174200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20230907 | 174100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20230907 | 174000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20230907 | 173900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20230907 | 173800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20230907 | 173700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20230907 | 173600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20230907 | 173500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20230907 | 173400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20230907 | 173300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20230907 | 173200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20230907 | 173100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20230907 | 173000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20230907 | 172900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20230907 | 172800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 153 | 20230907 | 172700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20230907 | 172600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20230907 | 172500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20230907 | 172400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20230907 | 172300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20230907 | 172200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20230907 | 172100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20230907 | 172000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20230907 | 171900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20230907 | 171800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20230907 | 171700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20230907 | 171600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20230907 | 171500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20230907 | 171400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20230907 | 171300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20230907 | 171200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20230907 | 171100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20230907 | 171000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20230907 | 170900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20230907 | 170800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20230907 | 170700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20230907 | 170600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20230907 | 170500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20230907 | 170400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20230907 | 170300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20230907 | 170200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20230907 | 170100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20230907 | 170000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20230907 | 165900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20230907 | 165800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 183 | 20230907 | 165700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20230907 | 165600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20230907 | 165500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20230907 | 165400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20230907 | 165300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20230907 | 165200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20230907 | 165100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20230907 | 165000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20230907 | 164900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20230907 | 164800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20230907 | 164700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20230907 | 164600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20230907 | 164500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20230907 | 164400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20230907 | 164300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20230907 | 164200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20230907 | 164100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20230907 | 164000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20230907 | 163900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20230907 | 163800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20230907 | 163700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20230907 | 163600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20230907 | 163500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20230907 | 163400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20230907 | 163300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20230907 | 163200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20230907 | 163100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20230907 | 163000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20230907 | 162900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20230907 | 162800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 213 | 20230907 | 162700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20230907 | 162600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20230907 | 162500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20230907 | 162400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20230907 | 162300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20230907 | 162200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20230907 | 162100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20230907 | 162000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20230907 | 161900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20230907 | 161800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20230907 | 161700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20230907 | 161600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20230907 | 161500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20230907 | 161400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20230907 | 161300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20230907 | 161200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20230907 | 161100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20230907 | 161000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20230907 | 160900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20230907 | 160800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20230907 | 160700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20230907 | 160600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20230907 | 160500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20230907 | 160400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20230907 | 160300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20230907 | 160200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20230907 | 160100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20230907 | 160000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20230907 | 155900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20230907 | 155800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 243 | 20230907 | 155700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20230907 | 155600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20230907 | 155500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20230907 | 155400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20230907 | 155300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20230907 | 155200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20230907 | 155100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20230907 | 155000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20230907 | 154900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20230907 | 154800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20230907 | 154700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20230907 | 154600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20230907 | 154500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20230907 | 154400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20230907 | 154300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20230907 | 154200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20230907 | 154100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20230907 | 154000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20230907 | 153900 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20230907 | 153800 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20230907 | 153700 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20230907 | 153600 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20230907 | 153500 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20230907 | 153400 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20230907 | 153300 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20230907 | 153200 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20230907 | 153100 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20230907 | 153000 | 13847806100 | 21350 | 21350 | 21350 | 21350 | 7163 |
| 271 | 20230907 | 152900 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20230907 | 152800 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 273 | 20230907 | 152700 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20230907 | 152600 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20230907 | 152500 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20230907 | 152400 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20230907 | 152300 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20230907 | 152200 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20230907 | 152100 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20230907 | 152000 | 13694876050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20230907 | 151900 | 13694876050 | 21300 | 21350 | 21350 | 21250 | 4188 |
| 282 | 20230907 | 151800 | 13605762350 | 21350 | 21350 | 21350 | 21300 | 387 |
| 283 | 20230907 | 151700 | 13597505450 | 21350 | 21400 | 21400 | 21350 | 2371 |
| 284 | 20230907 | 151600 | 13546877000 | 21400 | 21450 | 21450 | 21350 | 2005 |
| 285 | 20230907 | 151500 | 13503960450 | 21450 | 21400 | 21450 | 21400 | 2761 |
| 286 | 20230907 | 151400 | 13444855500 | 21350 | 21450 | 21450 | 21350 | 505 |
| 287 | 20230907 | 151300 | 13434053700 | 21500 | 21350 | 21500 | 21350 | 2905 |
| 288 | 20230907 | 151200 | 13371791250 | 21350 | 21350 | 21400 | 21300 | 691 |
| 289 | 20230907 | 151100 | 13357055700 | 21350 | 21400 | 21400 | 21300 | 1177 |
| 290 | 20230907 | 151000 | 13331954650 | 21400 | 21350 | 21400 | 21350 | 517 |
| 291 | 20230907 | 150900 | 13320911450 | 21400 | 21400 | 21400 | 21300 | 1581 |
| 292 | 20230907 | 150800 | 13287155300 | 21350 | 21350 | 21400 | 21350 | 461 |
| 293 | 20230907 | 150700 | 13277306650 | 21400 | 21400 | 21400 | 21350 | 594 |
| 294 | 20230907 | 150600 | 13264597550 | 21400 | 21350 | 21400 | 21350 | 1355 |
| 295 | 20230907 | 150500 | 13235610550 | 21350 | 21400 | 21400 | 21350 | 368 |
| 296 | 20230907 | 150400 | 13227750650 | 21350 | 21450 | 21450 | 21350 | 2837 |
| 297 | 20230907 | 150300 | 13167087250 | 21450 | 21500 | 21500 | 21450 | 622 |
| 298 | 20230907 | 150200 | 13153742850 | 21500 | 21450 | 21500 | 21450 | 449 |
| 299 | 20230907 | 150100 | 13144100950 | 21400 | 21500 | 21500 | 21400 | 755 |
| 300 | 20230907 | 150000 | 13127930650 | 21500 | 21500 | 21550 | 21500 | 99 |
| 301 | 20230907 | 145900 | 13125801950 | 21550 | 21550 | 21550 | 21500 | 1276 |
| 302 | 20230907 | 145800 | 13098357150 | 21550 | 21550 | 21550 | 21550 | 1008 |
| 303 | 20230907 | 145700 | 13076634750 | 21550 | 21550 | 21550 | 21500 | 668 |
| 304 | 20230907 | 145600 | 13062247000 | 21600 | 21550 | 21600 | 21550 | 239 |
| 305 | 20230907 | 145500 | 13057086400 | 21550 | 21550 | 21550 | 21500 | 103 |
| 306 | 20230907 | 145400 | 13054867450 | 21500 | 21550 | 21600 | 21500 | 760 |
| 307 | 20230907 | 145300 | 13038517050 | 21550 | 21550 | 21600 | 21500 | 470 |
| 308 | 20230907 | 145200 | 13028401250 | 21550 | 21550 | 21550 | 21550 | 491 |
| 309 | 20230907 | 145100 | 13017820200 | 21550 | 21550 | 21550 | 21500 | 236 |
| 310 | 20230907 | 145000 | 13012735750 | 21550 | 21500 | 21550 | 21450 | 854 |
| 311 | 20230907 | 144900 | 12994378000 | 21500 | 21550 | 21550 | 21500 | 352 |
| 312 | 20230907 | 144800 | 12986806450 | 21550 | 21550 | 21550 | 21500 | 1148 |
| 313 | 20230907 | 144700 | 12962118250 | 21550 | 21450 | 21550 | 21450 | 1736 |
| 314 | 20230907 | 144600 | 12924832600 | 21500 | 21500 | 21550 | 21450 | 1534 |
| 315 | 20230907 | 144500 | 12891865800 | 21450 | 21450 | 21500 | 21450 | 882 |
| 316 | 20230907 | 144400 | 12872946850 | 21450 | 21450 | 21500 | 21450 | 1335 |
| 317 | 20230907 | 144300 | 12844300400 | 21450 | 21500 | 21500 | 21450 | 684 |
| 318 | 20230907 | 144200 | 12829614900 | 21500 | 21500 | 21500 | 21500 | 1127 |
| 319 | 20230907 | 144100 | 12805384400 | 21500 | 21550 | 21550 | 21450 | 3618 |
| 320 | 20230907 | 144000 | 12727645850 | 21500 | 21450 | 21500 | 21450 | 2457 |
| 321 | 20230907 | 143900 | 12674900350 | 21450 | 21500 | 21550 | 21450 | 909 |
| 322 | 20230907 | 143800 | 12655357700 | 21500 | 21500 | 21500 | 21450 | 257 |
| 323 | 20230907 | 143700 | 12649833200 | 21500 | 21500 | 21550 | 21500 | 3113 |
| 324 | 20230907 | 143600 | 12582903100 | 21500 | 21550 | 21550 | 21400 | 3591 |
| 325 | 20230907 | 143500 | 12505828700 | 21500 | 21500 | 21550 | 21450 | 4610 |
| 326 | 20230907 | 143400 | 12406716800 | 21600 | 21600 | 21600 | 21550 | 212 |
| 327 | 20230907 | 143300 | 12402145150 | 21500 | 21600 | 21600 | 21500 | 1759 |
| 328 | 20230907 | 143200 | 12364300650 | 21550 | 21500 | 21550 | 21500 | 1040 |
| 329 | 20230907 | 143100 | 12341938650 | 21500 | 21500 | 21600 | 21500 | 2010 |
| 330 | 20230907 | 143000 | 12298722650 | 21600 | 21450 | 21600 | 21450 | 2571 |
| 331 | 20230907 | 142900 | 12243561950 | 21600 | 21600 | 21600 | 21450 | 5014 |
| 332 | 20230907 | 142800 | 12135909550 | 21500 | 21550 | 21600 | 21500 | 1858 |
| 333 | 20230907 | 142700 | 12095938650 | 21550 | 21500 | 21550 | 21500 | 454 |
| 334 | 20230907 | 142600 | 12086160050 | 21550 | 21650 | 21650 | 21550 | 2643 |
| 335 | 20230907 | 142500 | 12029151650 | 21750 | 21650 | 21750 | 21600 | 804 |
| 336 | 20230907 | 142400 | 12011721050 | 21600 | 21650 | 21650 | 21600 | 25 |
| 337 | 20230907 | 142300 | 12011181000 | 21600 | 21700 | 21700 | 21600 | 762 |
| 338 | 20230907 | 142200 | 11994679500 | 21700 | 21700 | 21700 | 21650 | 364 |
| 339 | 20230907 | 142100 | 11986785700 | 21700 | 21700 | 21750 | 21700 | 184 |
| 340 | 20230907 | 142000 | 11982792850 | 21750 | 21700 | 21750 | 21650 | 479 |
| 341 | 20230907 | 141900 | 11972401200 | 21700 | 21700 | 21700 | 21700 | 84 |
| 342 | 20230907 | 141800 | 11970578400 | 21700 | 21750 | 21750 | 21700 | 113 |
| 343 | 20230907 | 141700 | 11968125300 | 21750 | 21700 | 21750 | 21700 | 184 |
| 344 | 20230907 | 141600 | 11964128800 | 21700 | 21700 | 21700 | 21650 | 406 |
| 345 | 20230907 | 141500 | 11955322550 | 21700 | 21700 | 21750 | 21700 | 619 |
| 346 | 20230907 | 141400 | 11941882300 | 21750 | 21700 | 21750 | 21700 | 1507 |
| 347 | 20230907 | 141300 | 11909139450 | 21700 | 21750 | 21750 | 21700 | 68 |
| 348 | 20230907 | 141200 | 11907663350 | 21700 | 21750 | 21750 | 21700 | 286 |
| 349 | 20230907 | 141100 | 11901452350 | 21750 | 21700 | 21750 | 21700 | 40 |
| 350 | 20230907 | 141000 | 11900582400 | 21700 | 21750 | 21750 | 21650 | 131 |
| 351 | 20230907 | 140900 | 11897738650 | 21650 | 21650 | 21700 | 21650 | 1272 |
| 352 | 20230907 | 140800 | 11870187150 | 21700 | 21700 | 21700 | 21700 | 390 |
| 353 | 20230907 | 140700 | 11861724150 | 21650 | 21650 | 21650 | 21650 | 1285 |
| 354 | 20230907 | 140600 | 11833903900 | 21650 | 21650 | 21650 | 21650 | 87 |
| 355 | 20230907 | 140500 | 11832020350 | 21600 | 21600 | 21600 | 21550 | 295 |
| 356 | 20230907 | 140400 | 11825649800 | 21650 | 21600 | 21650 | 21600 | 356 |
| 357 | 20230907 | 140300 | 11817956550 | 21600 | 21600 | 21600 | 21600 | 489 |
| 358 | 20230907 | 140200 | 11807394150 | 21600 | 21650 | 21650 | 21600 | 117 |
| 359 | 20230907 | 140100 | 11804863100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 360 | 20230907 | 140000 | 11804863100 | 21550 | 21550 | 21650 | 21550 | 2206 |
| 361 | 20230907 | 135900 | 11757265750 | 21650 | 21600 | 21650 | 21600 | 183 |
| 362 | 20230907 | 135800 | 11753308850 | 21600 | 21700 | 21700 | 21550 | 1539 |
| 363 | 20230907 | 135700 | 11720035000 | 21700 | 21700 | 21700 | 21700 | 164 |
| 364 | 20230907 | 135600 | 11716476200 | 21650 | 21650 | 21650 | 21600 | 751 |
| 365 | 20230907 | 135500 | 11700218700 | 21650 | 21650 | 21650 | 21650 | 40 |
| 366 | 20230907 | 135400 | 11699352700 | 21650 | 21600 | 21650 | 21550 | 430 |
| 367 | 20230907 | 135300 | 11690045350 | 21600 | 21600 | 21600 | 21600 | 123 |
| 368 | 20230907 | 135200 | 11687388550 | 21600 | 21600 | 21650 | 21550 | 398 |
| 369 | 20230907 | 135100 | 11678800450 | 21600 | 21600 | 21600 | 21600 | 254 |
| 370 | 20230907 | 135000 | 11673314050 | 21600 | 21600 | 21600 | 21600 | 107 |
| 371 | 20230907 | 134900 | 11671002850 | 21600 | 21600 | 21650 | 21600 | 664 |
| 372 | 20230907 | 134800 | 11656649050 | 21600 | 21550 | 21600 | 21550 | 584 |
| 373 | 20230907 | 134700 | 11644038850 | 21550 | 21750 | 21750 | 21550 | 4560 |
| 374 | 20230907 | 134600 | 11545133150 | 21800 | 21800 | 21800 | 21700 | 1928 |
| 375 | 20230907 | 134500 | 11503177500 | 21800 | 21800 | 21800 | 21750 | 986 |
| 376 | 20230907 | 134400 | 11481682750 | 21800 | 21750 | 21800 | 21750 | 519 |
| 377 | 20230907 | 134300 | 11470390000 | 21750 | 21650 | 21800 | 21650 | 1132 |
| 378 | 20230907 | 134200 | 11445792300 | 21650 | 21650 | 21750 | 21650 | 1281 |
| 379 | 20230907 | 134100 | 11418010300 | 21650 | 21600 | 21650 | 21600 | 670 |
| 380 | 20230907 | 134000 | 11403532600 | 21600 | 21550 | 21600 | 21550 | 587 |
| 381 | 20230907 | 133900 | 11390878450 | 21550 | 21550 | 21550 | 21500 | 1117 |
| 382 | 20230907 | 133800 | 11366807350 | 21550 | 21600 | 21650 | 21550 | 547 |
| 383 | 20230907 | 133700 | 11355012800 | 21600 | 21600 | 21600 | 21600 | 312 |
| 384 | 20230907 | 133600 | 11348273600 | 21650 | 21600 | 21650 | 21600 | 225 |
| 385 | 20230907 | 133500 | 11343404450 | 21550 | 21550 | 21650 | 21550 | 703 |
| 386 | 20230907 | 133400 | 11328223650 | 21550 | 21500 | 21600 | 21500 | 1079 |
| 387 | 20230907 | 133300 | 11304977450 | 21500 | 21550 | 21550 | 21500 | 617 |
| 388 | 20230907 | 133200 | 11291696150 | 21550 | 21500 | 21550 | 21500 | 1135 |
| 389 | 20230907 | 133100 | 11267293500 | 21500 | 21550 | 21550 | 21500 | 392 |
| 390 | 20230907 | 133000 | 11258864500 | 21550 | 21400 | 21550 | 21400 | 3126 |
| 391 | 20230907 | 132900 | 11191726200 | 21400 | 21350 | 21400 | 21300 | 215 |
| 392 | 20230907 | 132800 | 11187127500 | 21300 | 21200 | 21300 | 21200 | 1137 |
| 393 | 20230907 | 132700 | 11162992400 | 21200 | 21200 | 21200 | 21200 | 1424 |
| 394 | 20230907 | 132600 | 11132803600 | 21200 | 21250 | 21300 | 21200 | 3264 |
| 395 | 20230907 | 132500 | 11063536400 | 21250 | 21250 | 21250 | 21200 | 656 |
| 396 | 20230907 | 132400 | 11049619400 | 21250 | 21250 | 21250 | 21200 | 798 |
| 397 | 20230907 | 132300 | 11032695300 | 21250 | 21350 | 21350 | 21250 | 6226 |
| 398 | 20230907 | 132200 | 10900291650 | 21300 | 21400 | 21400 | 21300 | 367 |
| 399 | 20230907 | 132100 | 10892459950 | 21400 | 21450 | 21500 | 21350 | 1474 |
| 400 | 20230907 | 132000 | 10860836550 | 21400 | 21400 | 21450 | 21350 | 987 |
| 401 | 20230907 | 131900 | 10839754200 | 21400 | 21400 | 21500 | 21350 | 787 |
| 402 | 20230907 | 131800 | 10822886000 | 21400 | 21450 | 21450 | 21400 | 1309 |
| 403 | 20230907 | 131700 | 10794862000 | 21450 | 21450 | 21450 | 21400 | 695 |
| 404 | 20230907 | 131600 | 10779965550 | 21450 | 21400 | 21450 | 21400 | 808 |
| 405 | 20230907 | 131500 | 10762644300 | 21400 | 21400 | 21450 | 21350 | 386 |
| 406 | 20230907 | 131400 | 10754388200 | 21400 | 21350 | 21400 | 21350 | 671 |
| 407 | 20230907 | 131300 | 10740040300 | 21350 | 21350 | 21350 | 21350 | 197 |
| 408 | 20230907 | 131200 | 10735834350 | 21350 | 21300 | 21400 | 21300 | 780 |
| 409 | 20230907 | 131100 | 10719205600 | 21350 | 21450 | 21450 | 21350 | 10 |
| 410 | 20230907 | 131000 | 10718991300 | 21350 | 21350 | 21450 | 21300 | 722 |
| 411 | 20230907 | 130900 | 10703593000 | 21350 | 21450 | 21450 | 21250 | 751 |
| 412 | 20230907 | 130800 | 10687579150 | 21450 | 21350 | 21450 | 21350 | 710 |
| 413 | 20230907 | 130700 | 10672379850 | 21400 | 21300 | 21450 | 21300 | 414 |
| 414 | 20230907 | 130600 | 10663530200 | 21250 | 21350 | 21400 | 21200 | 5810 |
| 415 | 20230907 | 130500 | 10539786050 | 21350 | 21400 | 21500 | 21350 | 2742 |
| 416 | 20230907 | 130400 | 10481153050 | 21400 | 21450 | 21450 | 21400 | 3489 |
| 417 | 20230907 | 130300 | 10406487200 | 21450 | 21450 | 21500 | 21400 | 414 |
| 418 | 20230907 | 130200 | 10397609750 | 21450 | 21450 | 21500 | 21400 | 430 |
| 419 | 20230907 | 130100 | 10388385200 | 21450 | 21350 | 21450 | 21350 | 497 |
| 420 | 20230907 | 130000 | 10377749150 | 21500 | 21400 | 21500 | 21350 | 1333 |
| 421 | 20230907 | 125900 | 10349245900 | 21400 | 21550 | 21550 | 21400 | 3091 |
| 422 | 20230907 | 125800 | 10282875650 | 21550 | 21550 | 21550 | 21550 | 823 |
| 423 | 20230907 | 125700 | 10265140000 | 21500 | 21550 | 21600 | 21500 | 828 |
| 424 | 20230907 | 125600 | 10247295950 | 21550 | 21550 | 21550 | 21500 | 481 |
| 425 | 20230907 | 125500 | 10236932900 | 21550 | 21550 | 21550 | 21550 | 652 |
| 426 | 20230907 | 125400 | 10222882300 | 21550 | 21500 | 21550 | 21450 | 342 |
| 427 | 20230907 | 125300 | 10215522300 | 21500 | 21450 | 21500 | 21450 | 1358 |
| 428 | 20230907 | 125200 | 10186330000 | 21450 | 21450 | 21500 | 21450 | 1001 |
| 429 | 20230907 | 125100 | 10164848700 | 21450 | 21400 | 21500 | 21400 | 1172 |
| 430 | 20230907 | 125000 | 10139712200 | 21450 | 21400 | 21450 | 21400 | 322 |
| 431 | 20230907 | 124900 | 10132806400 | 21450 | 21450 | 21450 | 21350 | 722 |
| 432 | 20230907 | 124800 | 10117352150 | 21450 | 21250 | 21450 | 21250 | 3655 |
| 433 | 20230907 | 124700 | 10039563550 | 21250 | 21450 | 21450 | 21250 | 8397 |
| 434 | 20230907 | 124600 | 9860660650 | 21450 | 21450 | 21500 | 21400 | 2382 |
| 435 | 20230907 | 124500 | 9809563900 | 21450 | 21500 | 21500 | 21450 | 1151 |
| 436 | 20230907 | 124400 | 9784852450 | 21500 | 21450 | 21550 | 21450 | 992 |
| 437 | 20230907 | 124300 | 9763559250 | 21450 | 21500 | 21550 | 21450 | 1337 |
| 438 | 20230907 | 124200 | 9734802100 | 21500 | 21500 | 21550 | 21500 | 1074 |
| 439 | 20230907 | 124100 | 9711710900 | 21550 | 21600 | 21600 | 21500 | 731 |
| 440 | 20230907 | 124000 | 9695962050 | 21600 | 21550 | 21600 | 21450 | 1438 |
| 441 | 20230907 | 123900 | 9665041850 | 21550 | 21500 | 21600 | 21450 | 3468 |
| 442 | 20230907 | 123800 | 9590446200 | 21500 | 21500 | 21550 | 21450 | 3809 |
| 443 | 20230907 | 123700 | 9508584750 | 21500 | 21400 | 21550 | 21400 | 3856 |
| 444 | 20230907 | 123600 | 9425786550 | 21400 | 21550 | 21550 | 21300 | 11672 |
| 445 | 20230907 | 123500 | 9176005000 | 21500 | 21600 | 21650 | 21500 | 2619 |
| 446 | 20230907 | 123400 | 9119641700 | 21600 | 21700 | 21700 | 21600 | 672 |
| 447 | 20230907 | 123300 | 9105108800 | 21750 | 21750 | 21750 | 21600 | 1846 |
| 448 | 20230907 | 123200 | 9065078700 | 21800 | 21750 | 21800 | 21750 | 1168 |
| 449 | 20230907 | 123100 | 9039655250 | 21750 | 21700 | 21750 | 21650 | 1787 |
| 450 | 20230907 | 123000 | 9000889150 | 21700 | 21800 | 21800 | 21700 | 2446 |
| 451 | 20230907 | 122900 | 8947726000 | 21800 | 21800 | 21800 | 21750 | 917 |
| 452 | 20230907 | 122800 | 8927766050 | 21850 | 21800 | 21850 | 21750 | 980 |
| 453 | 20230907 | 122700 | 8906429150 | 21800 | 21800 | 21850 | 21750 | 394 |
| 454 | 20230907 | 122600 | 8897843050 | 21800 | 21850 | 21850 | 21800 | 1752 |
| 455 | 20230907 | 122500 | 8859608100 | 21850 | 21800 | 21850 | 21800 | 697 |
| 456 | 20230907 | 122400 | 8844409200 | 21800 | 21800 | 21800 | 21750 | 306 |
| 457 | 20230907 | 122300 | 8837741500 | 21800 | 21850 | 21850 | 21750 | 563 |
| 458 | 20230907 | 122200 | 8825481850 | 21850 | 21800 | 21850 | 21800 | 459 |
| 459 | 20230907 | 122100 | 8815468850 | 21800 | 21800 | 21800 | 21750 | 445 |
| 460 | 20230907 | 122000 | 8805772750 | 21800 | 21800 | 21800 | 21750 | 623 |
| 461 | 20230907 | 121900 | 8792201650 | 21800 | 21750 | 21800 | 21700 | 1123 |
| 462 | 20230907 | 121800 | 8767781000 | 21750 | 21750 | 21750 | 21700 | 645 |
| 463 | 20230907 | 121700 | 8753755450 | 21700 | 21700 | 21750 | 21650 | 1069 |
| 464 | 20230907 | 121600 | 8730562500 | 21700 | 21650 | 21700 | 21650 | 3731 |
| 465 | 20230907 | 121500 | 8649604800 | 21700 | 21700 | 21700 | 21600 | 597 |
| 466 | 20230907 | 121400 | 8636663600 | 21700 | 21700 | 21700 | 21600 | 229 |
| 467 | 20230907 | 121300 | 8631702650 | 21600 | 21650 | 21700 | 21600 | 2424 |
| 468 | 20230907 | 121200 | 8579269450 | 21700 | 21650 | 21700 | 21600 | 654 |
| 469 | 20230907 | 121100 | 8565109750 | 21600 | 21650 | 21700 | 21500 | 31133 |
| 470 | 20230907 | 121000 | 7895524700 | 21650 | 21550 | 21650 | 21550 | 177 |
| 471 | 20230907 | 120900 | 7891693750 | 21700 | 21750 | 21750 | 21500 | 10870 |
| 472 | 20230907 | 120800 | 7657312250 | 21800 | 21750 | 21800 | 21750 | 164 |
| 473 | 20230907 | 120700 | 7653738500 | 21750 | 21800 | 21800 | 21700 | 355 |
| 474 | 20230907 | 120600 | 7646026650 | 21650 | 21850 | 21900 | 21600 | 25952 |
| 475 | 20230907 | 120500 | 7082621000 | 21850 | 22000 | 22000 | 21850 | 123 |
| 476 | 20230907 | 120400 | 7079922500 | 21750 | 21850 | 21950 | 21750 | 5739 |
| 477 | 20230907 | 120300 | 6954770300 | 21850 | 22050 | 22050 | 21850 | 2942 |
| 478 | 20230907 | 120200 | 6890403300 | 22000 | 22100 | 22100 | 21950 | 2813 |
| 479 | 20230907 | 120100 | 6828514300 | 22100 | 22100 | 22100 | 22100 | 40 |
| 480 | 20230907 | 120000 | 6827630300 | 22150 | 22100 | 22150 | 22050 | 239 |
| 481 | 20230907 | 115900 | 6822343150 | 22100 | 22100 | 22100 | 22050 | 220 |
| 482 | 20230907 | 115800 | 6817482400 | 22050 | 22050 | 22150 | 22050 | 87 |
| 483 | 20230907 | 115700 | 6815562050 | 22000 | 22050 | 22100 | 22000 | 602 |
| 484 | 20230907 | 115600 | 6802300900 | 22050 | 22150 | 22150 | 22050 | 130 |
| 485 | 20230907 | 115500 | 6799428800 | 22050 | 22050 | 22150 | 22050 | 168 |
| 486 | 20230907 | 115400 | 6795721650 | 22100 | 22050 | 22100 | 22050 | 288 |
| 487 | 20230907 | 115300 | 6789363550 | 22100 | 22100 | 22100 | 22050 | 368 |
| 488 | 20230907 | 115200 | 6781231400 | 22150 | 22150 | 22150 | 22150 | 121 |
| 489 | 20230907 | 115100 | 6778551250 | 22200 | 22150 | 22200 | 22100 | 378 |
| 490 | 20230907 | 115000 | 6770182750 | 22150 | 22150 | 22150 | 22150 | 611 |
| 491 | 20230907 | 114900 | 6756649100 | 22150 | 22200 | 22200 | 22150 | 213 |
| 492 | 20230907 | 114800 | 6751924050 | 22200 | 22150 | 22200 | 22100 | 359 |
| 493 | 20230907 | 114700 | 6743968650 | 22200 | 22200 | 22200 | 22150 | 122 |
| 494 | 20230907 | 114600 | 6741262850 | 22200 | 22150 | 22200 | 22150 | 340 |
| 495 | 20230907 | 114500 | 6733727300 | 22150 | 22150 | 22200 | 22100 | 1112 |
| 496 | 20230907 | 114400 | 6709048650 | 22200 | 22100 | 22200 | 22100 | 441 |
| 497 | 20230907 | 114300 | 6699290750 | 22100 | 22100 | 22150 | 22100 | 220 |
| 498 | 20230907 | 114200 | 6694418750 | 22100 | 22150 | 22150 | 22100 | 66 |
| 499 | 20230907 | 114100 | 6692960100 | 22150 | 22150 | 22150 | 22100 | 340 |
| 500 | 20230907 | 114000 | 6685431600 | 22200 | 22200 | 22200 | 22200 | 103 |
| 501 | 20230907 | 113900 | 6683145000 | 22250 | 22200 | 22250 | 22150 | 267 |
| 502 | 20230907 | 113800 | 6677218850 | 22200 | 22200 | 22200 | 22200 | 112 |
| 503 | 20230907 | 113700 | 6674732450 | 22200 | 22200 | 22200 | 22150 | 132 |
| 504 | 20230907 | 113600 | 6671802400 | 22200 | 22200 | 22200 | 22100 | 159 |
| 505 | 20230907 | 113500 | 6668280150 | 22200 | 22200 | 22200 | 22200 | 6 |
| 506 | 20230907 | 113400 | 6668146950 | 22100 | 22150 | 22150 | 22100 | 397 |
| 507 | 20230907 | 113300 | 6659353900 | 22200 | 22150 | 22200 | 22050 | 619 |
| 508 | 20230907 | 113200 | 6645678900 | 22200 | 22150 | 22200 | 22150 | 103 |
| 509 | 20230907 | 113100 | 6643396950 | 22150 | 22200 | 22200 | 22050 | 789 |
| 510 | 20230907 | 113000 | 6625939700 | 22150 | 22200 | 22250 | 22150 | 107 |
| 511 | 20230907 | 112900 | 6623566200 | 22200 | 22150 | 22200 | 22100 | 1270 |
| 512 | 20230907 | 112800 | 6595387400 | 22200 | 22150 | 22200 | 22150 | 132 |
| 513 | 20230907 | 112700 | 6592460000 | 22150 | 22100 | 22150 | 22050 | 290 |
| 514 | 20230907 | 112600 | 6586041900 | 22150 | 22150 | 22150 | 22100 | 189 |
| 515 | 20230907 | 112500 | 6581857200 | 22150 | 22100 | 22150 | 22100 | 605 |
| 516 | 20230907 | 112400 | 6568475500 | 22100 | 22050 | 22100 | 22000 | 601 |
| 517 | 20230907 | 112300 | 6555204250 | 22050 | 21950 | 22050 | 21950 | 2919 |
| 518 | 20230907 | 112200 | 6491010300 | 22000 | 21950 | 22000 | 21950 | 373 |
| 519 | 20230907 | 112100 | 6482809300 | 21950 | 22050 | 22050 | 21950 | 180 |
| 520 | 20230907 | 112000 | 6478853900 | 22050 | 22000 | 22050 | 22000 | 543 |
| 521 | 20230907 | 111900 | 6466896250 | 22000 | 21950 | 22000 | 21950 | 2691 |
| 522 | 20230907 | 111800 | 6407825150 | 21950 | 21900 | 21950 | 21900 | 332 |
| 523 | 20230907 | 111700 | 6400542300 | 21950 | 21900 | 21950 | 21900 | 809 |
| 524 | 20230907 | 111600 | 6382820450 | 21950 | 21950 | 21950 | 21900 | 104 |
| 525 | 20230907 | 111500 | 6380539350 | 21950 | 21900 | 22000 | 21900 | 1204 |
| 526 | 20230907 | 111400 | 6354122850 | 21900 | 22000 | 22000 | 21900 | 326 |
| 527 | 20230907 | 111300 | 6346956900 | 22000 | 21950 | 22000 | 21950 | 457 |
| 528 | 20230907 | 111200 | 6336908950 | 22000 | 21900 | 22000 | 21850 | 2755 |
| 529 | 20230907 | 111100 | 6276586600 | 21900 | 21900 | 21900 | 21800 | 520 |
| 530 | 20230907 | 111000 | 6265225450 | 21900 | 21800 | 21900 | 21800 | 2119 |
| 531 | 20230907 | 110900 | 6218991350 | 21800 | 21850 | 21900 | 21800 | 6528 |
| 532 | 20230907 | 110800 | 6076564700 | 21900 | 21950 | 22000 | 21900 | 1618 |
| 533 | 20230907 | 110700 | 6041126450 | 21950 | 21950 | 21950 | 21900 | 3084 |
| 534 | 20230907 | 110600 | 5973490700 | 22000 | 22000 | 22050 | 22000 | 1062 |
| 535 | 20230907 | 110500 | 5950122200 | 22050 | 22050 | 22100 | 22000 | 583 |
| 536 | 20230907 | 110400 | 5937270450 | 22050 | 22100 | 22100 | 22050 | 664 |
| 537 | 20230907 | 110300 | 5922622500 | 22100 | 22050 | 22100 | 22000 | 591 |
| 538 | 20230907 | 110200 | 5909576200 | 22000 | 22000 | 22000 | 21950 | 2370 |
| 539 | 20230907 | 110100 | 5857442850 | 22000 | 22100 | 22100 | 21950 | 659 |
| 540 | 20230907 | 110000 | 5842936650 | 22000 | 21950 | 22000 | 21950 | 1952 |
| 541 | 20230907 | 105900 | 5799995950 | 22000 | 22050 | 22100 | 22000 | 1851 |
| 542 | 20230907 | 105800 | 5759221500 | 22050 | 22000 | 22100 | 21950 | 902 |
| 543 | 20230907 | 105700 | 5739366400 | 22000 | 22100 | 22100 | 22000 | 250 |
| 544 | 20230907 | 105600 | 5733859000 | 22100 | 22000 | 22100 | 22000 | 247 |
| 545 | 20230907 | 105500 | 5728400400 | 21950 | 22100 | 22150 | 21900 | 4640 |
| 546 | 20230907 | 105400 | 5626015950 | 22100 | 22100 | 22150 | 22100 | 351 |
| 547 | 20230907 | 105300 | 5618255250 | 22100 | 22100 | 22100 | 22100 | 839 |
| 548 | 20230907 | 105200 | 5599713350 | 22100 | 22100 | 22100 | 21950 | 495 |
| 549 | 20230907 | 105100 | 5588791500 | 21950 | 22050 | 22100 | 21950 | 1152 |
| 550 | 20230907 | 105000 | 5563413000 | 22050 | 21950 | 22050 | 21900 | 1094 |
| 551 | 20230907 | 104900 | 5539386650 | 22000 | 21900 | 22050 | 21900 | 1590 |
| 552 | 20230907 | 104800 | 5504464300 | 21900 | 22000 | 22000 | 21900 | 919 |
| 553 | 20230907 | 104700 | 5484289750 | 22000 | 21750 | 22000 | 21750 | 3391 |
| 554 | 20230907 | 104600 | 5409842500 | 21750 | 21800 | 21900 | 21700 | 2658 |
| 555 | 20230907 | 104500 | 5351891700 | 21900 | 21900 | 22000 | 21800 | 5371 |
| 556 | 20230907 | 104400 | 5234537750 | 21850 | 22000 | 22100 | 21850 | 5924 |
| 557 | 20230907 | 104300 | 5104473750 | 22000 | 22100 | 22150 | 22000 | 2277 |
| 558 | 20230907 | 104200 | 5054266900 | 22100 | 22200 | 22200 | 22100 | 540 |
| 559 | 20230907 | 104100 | 5042309200 | 22200 | 22100 | 22200 | 22100 | 774 |
| 560 | 20230907 | 104000 | 5025191400 | 22100 | 22050 | 22200 | 22050 | 640 |
| 561 | 20230907 | 103900 | 5011027800 | 22150 | 22200 | 22200 | 22000 | 6484 |
| 562 | 20230907 | 103800 | 4868194600 | 22200 | 22200 | 22200 | 22200 | 642 |
| 563 | 20230907 | 103700 | 4853942200 | 22250 | 22250 | 22250 | 22250 | 181 |
| 564 | 20230907 | 103600 | 4849914950 | 22250 | 22250 | 22300 | 22200 | 762 |
| 565 | 20230907 | 103500 | 4832969150 | 22200 | 22200 | 22250 | 22200 | 1447 |
| 566 | 20230907 | 103400 | 4800835100 | 22200 | 22300 | 22300 | 22150 | 748 |
| 567 | 20230907 | 103300 | 4784212250 | 22050 | 22200 | 22250 | 22050 | 4662 |
| 568 | 20230907 | 103200 | 4681118300 | 22200 | 22250 | 22250 | 22150 | 4050 |
| 569 | 20230907 | 103100 | 4591404100 | 22250 | 22250 | 22350 | 22100 | 4235 |
| 570 | 20230907 | 103000 | 4497564500 | 22250 | 22300 | 22350 | 22250 | 1020 |
| 571 | 20230907 | 102900 | 4474849050 | 22250 | 22350 | 22400 | 22250 | 672 |
| 572 | 20230907 | 102800 | 4459859800 | 22350 | 22350 | 22350 | 22300 | 539 |
| 573 | 20230907 | 102700 | 4447815800 | 22350 | 22350 | 22350 | 22300 | 394 |
| 574 | 20230907 | 102600 | 4439015050 | 22300 | 22350 | 22400 | 22300 | 577 |
| 575 | 20230907 | 102500 | 4426131000 | 22400 | 22400 | 22400 | 22350 | 796 |
| 576 | 20230907 | 102400 | 4408335600 | 22400 | 22400 | 22450 | 22350 | 505 |
| 577 | 20230907 | 102300 | 4397027050 | 22400 | 22400 | 22400 | 22350 | 376 |
| 578 | 20230907 | 102200 | 4388605400 | 22400 | 22400 | 22450 | 22400 | 158 |
| 579 | 20230907 | 102100 | 4385065800 | 22400 | 22450 | 22450 | 22300 | 2122 |
| 580 | 20230907 | 102000 | 4337663900 | 22450 | 22500 | 22500 | 22450 | 387 |
| 581 | 20230907 | 101900 | 4328975400 | 22500 | 22500 | 22500 | 22500 | 459 |
| 582 | 20230907 | 101800 | 4318647900 | 22500 | 22550 | 22550 | 22500 | 1186 |
| 583 | 20230907 | 101700 | 4291937500 | 22500 | 22500 | 22500 | 22500 | 1285 |
| 584 | 20230907 | 101600 | 4263025000 | 22450 | 22400 | 22450 | 22400 | 1762 |
| 585 | 20230907 | 101500 | 4223549100 | 22400 | 22400 | 22450 | 22200 | 3558 |
| 586 | 20230907 | 101400 | 4144069100 | 22400 | 22450 | 22450 | 22100 | 9161 |
| 587 | 20230907 | 101300 | 3940578150 | 22300 | 22350 | 22500 | 22300 | 4245 |
| 588 | 20230907 | 101200 | 3845712000 | 22300 | 22550 | 22550 | 22300 | 16338 |
| 589 | 20230907 | 101100 | 3480058700 | 22550 | 22750 | 22750 | 22550 | 7214 |
| 590 | 20230907 | 101000 | 3317004800 | 22800 | 22800 | 22850 | 22800 | 972 |
| 591 | 20230907 | 100900 | 3294834900 | 22800 | 22850 | 22850 | 22800 | 432 |
| 592 | 20230907 | 100800 | 3284980450 | 22800 | 22800 | 22850 | 22700 | 2547 |
| 593 | 20230907 | 100700 | 3226909300 | 22700 | 22750 | 22800 | 22700 | 1196 |
| 594 | 20230907 | 100600 | 3199678450 | 22700 | 22800 | 22800 | 22650 | 558 |
| 595 | 20230907 | 100500 | 3186995400 | 22750 | 22600 | 22800 | 22600 | 482 |
| 596 | 20230907 | 100400 | 3176049850 | 22600 | 22500 | 22800 | 22500 | 1544 |
| 597 | 20230907 | 100300 | 3141050100 | 22500 | 22550 | 22550 | 22450 | 4316 |
| 598 | 20230907 | 100200 | 3043935350 | 22450 | 22600 | 22700 | 22450 | 8913 |
| 599 | 20230907 | 100100 | 2843209000 | 22600 | 22800 | 22800 | 22600 | 5071 |
| 600 | 20230907 | 100000 | 2728388250 | 22700 | 22700 | 22800 | 22650 | 496 |
| 601 | 20230907 | 095900 | 2717121800 | 22700 | 22800 | 22800 | 22700 | 1997 |
| 602 | 20230907 | 095800 | 2671664950 | 22800 | 22700 | 22800 | 22650 | 1047 |
| 603 | 20230907 | 095700 | 2647945100 | 22650 | 22800 | 22800 | 22650 | 6616 |
| 604 | 20230907 | 095600 | 2497701650 | 22750 | 22750 | 22800 | 22750 | 2340 |
| 605 | 20230907 | 095500 | 2444442000 | 22800 | 22800 | 22850 | 22800 | 1971 |
| 606 | 20230907 | 095400 | 2399501850 | 22850 | 22800 | 22850 | 22800 | 483 |
| 607 | 20230907 | 095300 | 2388487350 | 22850 | 22900 | 22950 | 22800 | 1850 |
| 608 | 20230907 | 095200 | 2346207550 | 22900 | 22900 | 22950 | 22900 | 465 |
| 609 | 20230907 | 095100 | 2335556600 | 22900 | 22950 | 22950 | 22900 | 2595 |
| 610 | 20230907 | 095000 | 2276094850 | 23050 | 23000 | 23050 | 23000 | 212 |
| 611 | 20230907 | 094900 | 2271215750 | 23050 | 23000 | 23050 | 23000 | 1994 |
| 612 | 20230907 | 094800 | 2225351800 | 23000 | 23100 | 23100 | 22950 | 185 |
| 613 | 20230907 | 094700 | 2221095550 | 23100 | 23050 | 23100 | 23000 | 2238 |
| 614 | 20230907 | 094600 | 2169422050 | 23050 | 23050 | 23050 | 23000 | 619 |
| 615 | 20230907 | 094500 | 2155169450 | 23050 | 23050 | 23050 | 23000 | 383 |
| 616 | 20230907 | 094400 | 2146345600 | 23050 | 23000 | 23150 | 23000 | 208 |
| 617 | 20230907 | 094300 | 2141556050 | 23000 | 23000 | 23000 | 23000 | 385 |
| 618 | 20230907 | 094200 | 2132701050 | 23000 | 23000 | 23150 | 23000 | 1693 |
| 619 | 20230907 | 094100 | 2093674450 | 23000 | 23100 | 23100 | 23000 | 797 |
| 620 | 20230907 | 094000 | 2075322250 | 23100 | 23100 | 23150 | 23050 | 730 |
| 621 | 20230907 | 093900 | 2058464250 | 23100 | 23150 | 23150 | 23100 | 328 |
| 622 | 20230907 | 093800 | 2050875350 | 23150 | 23100 | 23150 | 23000 | 3688 |
| 623 | 20230907 | 093700 | 1965897300 | 23000 | 23000 | 23000 | 23000 | 120 |
| 624 | 20230907 | 093600 | 1963137300 | 23000 | 23050 | 23100 | 23000 | 1186 |
| 625 | 20230907 | 093500 | 1935849900 | 23050 | 23000 | 23100 | 23000 | 330 |
| 626 | 20230907 | 093400 | 1928259500 | 23000 | 23050 | 23050 | 23000 | 1141 |
| 627 | 20230907 | 093300 | 1902009400 | 23100 | 23150 | 23150 | 23050 | 610 |
| 628 | 20230907 | 093200 | 1887915200 | 23150 | 23000 | 23150 | 23000 | 1151 |
| 629 | 20230907 | 093100 | 1861363250 | 22950 | 23000 | 23000 | 22950 | 2214 |
| 630 | 20230907 | 093000 | 1810482650 | 23000 | 22950 | 23000 | 22950 | 919 |
| 631 | 20230907 | 092900 | 1789366100 | 22950 | 22950 | 22950 | 22900 | 163 |
| 632 | 20230907 | 092800 | 1785626400 | 22900 | 23050 | 23050 | 22900 | 519 |
| 633 | 20230907 | 092700 | 1773677150 | 23050 | 23050 | 23050 | 23050 | 186 |
| 634 | 20230907 | 092600 | 1769389850 | 23000 | 23000 | 23000 | 23000 | 200 |
| 635 | 20230907 | 092500 | 1764789850 | 23000 | 23150 | 23150 | 23000 | 764 |
| 636 | 20230907 | 092400 | 1747180000 | 23150 | 23050 | 23150 | 23000 | 1197 |
| 637 | 20230907 | 092300 | 1719584700 | 23050 | 23050 | 23050 | 23050 | 621 |
| 638 | 20230907 | 092200 | 1705270650 | 23050 | 23100 | 23100 | 23050 | 469 |
| 639 | 20230907 | 092100 | 1694454500 | 23100 | 23050 | 23100 | 22950 | 457 |
| 640 | 20230907 | 092000 | 1683940400 | 23050 | 22900 | 23150 | 22900 | 3419 |
| 641 | 20230907 | 091900 | 1605256900 | 22900 | 22950 | 22950 | 22850 | 678 |
| 642 | 20230907 | 091800 | 1589715650 | 22950 | 22800 | 22950 | 22800 | 1083 |
| 643 | 20230907 | 091700 | 1564989350 | 22800 | 23000 | 23000 | 22750 | 4151 |
| 644 | 20230907 | 091600 | 1470281350 | 23000 | 22900 | 23000 | 22900 | 2280 |
| 645 | 20230907 | 091500 | 1418045250 | 23000 | 23050 | 23150 | 22950 | 2679 |
| 646 | 20230907 | 091400 | 1356283250 | 23050 | 22900 | 23150 | 22800 | 3418 |
| 647 | 20230907 | 091300 | 1277631650 | 22850 | 23150 | 23150 | 22850 | 3871 |
| 648 | 20230907 | 091200 | 1188658150 | 23050 | 23100 | 23300 | 22800 | 7385 |
| 649 | 20230907 | 091100 | 1019108500 | 23000 | 23250 | 23250 | 23000 | 2934 |
| 650 | 20230907 | 091000 | 951531150 | 23250 | 23100 | 23350 | 22800 | 5184 |
| 651 | 20230907 | 090900 | 832252350 | 23100 | 23150 | 23250 | 22900 | 12348 |
| 652 | 20230907 | 090800 | 548473150 | 23150 | 23300 | 23300 | 23100 | 4206 |
| 653 | 20230907 | 090700 | 451069550 | 23250 | 23400 | 23400 | 23250 | 1035 |
| 654 | 20230907 | 090600 | 426937100 | 23350 | 23350 | 23400 | 23250 | 1295 |
| 655 | 20230907 | 090500 | 396712300 | 23350 | 23400 | 23400 | 23300 | 3795 |
| 656 | 20230907 | 090400 | 308160900 | 23450 | 23650 | 23650 | 23450 | 3012 |
| 657 | 20230907 | 090300 | 237327900 | 23650 | 23550 | 23750 | 23400 | 3007 |
| 658 | 20230907 | 090200 | 166447650 | 23350 | 23350 | 23550 | 23300 | 2916 |
| 659 | 20230907 | 090100 | 98250300 | 23350 | 23400 | 23650 | 23350 | 802 |
| 660 | 20230907 | 090000 | 79450200 | 23400 | 23450 | 23450 | 23300 | 3394 |