35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 195600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 3 | 20230908 | 195500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20230908 | 195400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20230908 | 195300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20230908 | 195200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20230908 | 195100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20230908 | 195000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20230908 | 194900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20230908 | 194800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20230908 | 194700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20230908 | 194600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20230908 | 194500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20230908 | 194400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20230908 | 194300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20230908 | 194200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20230908 | 194100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20230908 | 194000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20230908 | 193900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20230908 | 193800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20230908 | 193700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20230908 | 193600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20230908 | 193500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20230908 | 193400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20230908 | 193300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20230908 | 193200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20230908 | 193100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20230908 | 193000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20230908 | 192900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20230908 | 192800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20230908 | 192700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20230908 | 192600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 33 | 20230908 | 192500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20230908 | 192400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20230908 | 192300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20230908 | 192200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20230908 | 192100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20230908 | 192000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20230908 | 191900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20230908 | 191800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20230908 | 191700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20230908 | 191600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20230908 | 191500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20230908 | 191400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20230908 | 191300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20230908 | 191200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20230908 | 191100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20230908 | 191000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20230908 | 190900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20230908 | 190800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20230908 | 190700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20230908 | 190600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20230908 | 190500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20230908 | 190400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20230908 | 190300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20230908 | 190200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20230908 | 190100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20230908 | 190000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20230908 | 185900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20230908 | 185800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20230908 | 185700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20230908 | 185600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 63 | 20230908 | 185500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20230908 | 185400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20230908 | 185300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20230908 | 185200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20230908 | 185100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20230908 | 185000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20230908 | 184900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20230908 | 184800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20230908 | 184700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20230908 | 184600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20230908 | 184500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20230908 | 184400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20230908 | 184300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20230908 | 184200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20230908 | 184100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20230908 | 184000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20230908 | 183900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20230908 | 183800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20230908 | 183700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20230908 | 183600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20230908 | 183500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20230908 | 183400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20230908 | 183300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20230908 | 183200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20230908 | 183100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20230908 | 183000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20230908 | 182900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20230908 | 182800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20230908 | 182700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20230908 | 182600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 93 | 20230908 | 182500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20230908 | 182400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20230908 | 182300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20230908 | 182200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20230908 | 182100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20230908 | 182000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20230908 | 181900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20230908 | 181800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20230908 | 181700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20230908 | 181600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20230908 | 181500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20230908 | 181400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20230908 | 181300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20230908 | 181200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20230908 | 181100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20230908 | 181000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20230908 | 180900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20230908 | 180800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20230908 | 180700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20230908 | 180600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20230908 | 180500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20230908 | 180400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20230908 | 180300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20230908 | 180200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20230908 | 180100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20230908 | 180000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20230908 | 175900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20230908 | 175800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20230908 | 175700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20230908 | 175600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 123 | 20230908 | 175500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20230908 | 175400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20230908 | 175300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20230908 | 175200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20230908 | 175100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20230908 | 175000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20230908 | 174900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20230908 | 174800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20230908 | 174700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20230908 | 174600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20230908 | 174500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20230908 | 174400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20230908 | 174300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20230908 | 174200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20230908 | 174100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20230908 | 174000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20230908 | 173900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20230908 | 173800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20230908 | 173700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20230908 | 173600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20230908 | 173500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20230908 | 173400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20230908 | 173300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20230908 | 173200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20230908 | 173100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20230908 | 173000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20230908 | 172900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20230908 | 172800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20230908 | 172700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20230908 | 172600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 153 | 20230908 | 172500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20230908 | 172400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20230908 | 172300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20230908 | 172200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20230908 | 172100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20230908 | 172000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20230908 | 171900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20230908 | 171800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20230908 | 171700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20230908 | 171600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20230908 | 171500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20230908 | 171400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20230908 | 171300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20230908 | 171200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20230908 | 171100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20230908 | 171000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20230908 | 170900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20230908 | 170800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20230908 | 170700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20230908 | 170600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20230908 | 170500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20230908 | 170400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20230908 | 170300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20230908 | 170200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20230908 | 170100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20230908 | 170000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20230908 | 165900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20230908 | 165800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20230908 | 165700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20230908 | 165600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 183 | 20230908 | 165500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20230908 | 165400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20230908 | 165300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20230908 | 165200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20230908 | 165100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20230908 | 165000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20230908 | 164900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20230908 | 164800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20230908 | 164700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20230908 | 164600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20230908 | 164500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20230908 | 164400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20230908 | 164300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20230908 | 164200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20230908 | 164100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20230908 | 164000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20230908 | 163900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20230908 | 163800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20230908 | 163700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20230908 | 163600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20230908 | 163500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20230908 | 163400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20230908 | 163300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20230908 | 163200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20230908 | 163100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20230908 | 163000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20230908 | 162900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20230908 | 162800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20230908 | 162700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20230908 | 162600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 213 | 20230908 | 162500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20230908 | 162400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20230908 | 162300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20230908 | 162200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20230908 | 162100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20230908 | 162000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20230908 | 161900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20230908 | 161800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20230908 | 161700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20230908 | 161600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20230908 | 161500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20230908 | 161400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20230908 | 161300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20230908 | 161200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20230908 | 161100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20230908 | 161000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20230908 | 160900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20230908 | 160800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20230908 | 160700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20230908 | 160600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20230908 | 160500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20230908 | 160400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20230908 | 160300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20230908 | 160200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20230908 | 160100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20230908 | 160000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20230908 | 155900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20230908 | 155800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20230908 | 155700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20230908 | 155600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 243 | 20230908 | 155500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20230908 | 155400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20230908 | 155300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20230908 | 155200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20230908 | 155100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20230908 | 155000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 249 | 20230908 | 154900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 250 | 20230908 | 154800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 251 | 20230908 | 154700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 252 | 20230908 | 154600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 253 | 20230908 | 154500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 254 | 20230908 | 154400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 255 | 20230908 | 154300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 256 | 20230908 | 154200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 257 | 20230908 | 154100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 258 | 20230908 | 154000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 259 | 20230908 | 153900 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 260 | 20230908 | 153800 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 261 | 20230908 | 153700 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 262 | 20230908 | 153600 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 263 | 20230908 | 153500 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 264 | 20230908 | 153400 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 265 | 20230908 | 153300 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 266 | 20230908 | 153200 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 267 | 20230908 | 153100 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 268 | 20230908 | 153000 | 10124923000 | 20650 | 20650 | 20650 | 20650 | 13881 |
| 269 | 20230908 | 152900 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 270 | 20230908 | 152800 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 271 | 20230908 | 152700 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 272 | 20230908 | 152600 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 273 | 20230908 | 152500 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 274 | 20230908 | 152400 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 275 | 20230908 | 152300 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 276 | 20230908 | 152200 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 277 | 20230908 | 152100 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 278 | 20230908 | 152000 | 9838280350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 279 | 20230908 | 151900 | 9838280350 | 20950 | 20800 | 21100 | 20800 | 3986 |
| 280 | 20230908 | 151800 | 9755063900 | 20800 | 20800 | 20800 | 20750 | 2834 |
| 281 | 20230908 | 151700 | 9696148600 | 20800 | 20800 | 20850 | 20700 | 1309 |
| 282 | 20230908 | 151600 | 9668928500 | 20800 | 20800 | 20800 | 20750 | 2254 |
| 283 | 20230908 | 151500 | 9622075900 | 20800 | 20750 | 20850 | 20750 | 2128 |
| 284 | 20230908 | 151400 | 9577883350 | 20750 | 20750 | 20750 | 20650 | 1581 |
| 285 | 20230908 | 151300 | 9545178750 | 20750 | 20750 | 20800 | 20650 | 1189 |
| 286 | 20230908 | 151200 | 9520533100 | 20700 | 20700 | 20750 | 20700 | 2094 |
| 287 | 20230908 | 151100 | 9477187250 | 20700 | 20750 | 20800 | 20700 | 1687 |
| 288 | 20230908 | 151000 | 9442196600 | 20750 | 20650 | 20800 | 20650 | 3274 |
| 289 | 20230908 | 150900 | 9374434150 | 20700 | 20800 | 20800 | 20650 | 2101 |
| 290 | 20230908 | 150800 | 9330928250 | 20800 | 20800 | 20800 | 20750 | 1172 |
| 291 | 20230908 | 150700 | 9306590950 | 20800 | 20750 | 20850 | 20700 | 1668 |
| 292 | 20230908 | 150600 | 9271914950 | 20750 | 20900 | 20950 | 20650 | 2525 |
| 293 | 20230908 | 150500 | 9219489900 | 20900 | 20850 | 20900 | 20850 | 1019 |
| 294 | 20230908 | 150400 | 9198243550 | 20750 | 21000 | 21000 | 20750 | 7157 |
| 295 | 20230908 | 150300 | 9049406600 | 21000 | 20950 | 21000 | 20900 | 768 |
| 296 | 20230908 | 150200 | 9033294850 | 20950 | 20900 | 21000 | 20900 | 735 |
| 297 | 20230908 | 150100 | 9017913100 | 21000 | 21000 | 21000 | 20900 | 3203 |
| 298 | 20230908 | 150000 | 8950835600 | 21000 | 21050 | 21050 | 20900 | 2359 |
| 299 | 20230908 | 145900 | 8901469000 | 21050 | 21050 | 21050 | 21000 | 153 |
| 300 | 20230908 | 145800 | 8898249700 | 21000 | 21000 | 21050 | 21000 | 436 |
| 301 | 20230908 | 145700 | 8889087500 | 20950 | 21100 | 21100 | 20950 | 741 |
| 302 | 20230908 | 145600 | 8873526100 | 21000 | 21000 | 21200 | 21000 | 2944 |
| 303 | 20230908 | 145500 | 8811365750 | 21100 | 21000 | 21100 | 21000 | 551 |
| 304 | 20230908 | 145400 | 8799788650 | 21000 | 21100 | 21100 | 20900 | 701 |
| 305 | 20230908 | 145300 | 8785079850 | 21050 | 21000 | 21100 | 21000 | 463 |
| 306 | 20230908 | 145200 | 8775336850 | 21000 | 21100 | 21100 | 21000 | 757 |
| 307 | 20230908 | 145100 | 8759434950 | 21100 | 21100 | 21100 | 21000 | 480 |
| 308 | 20230908 | 145000 | 8749323650 | 21050 | 21100 | 21100 | 21050 | 1363 |
| 309 | 20230908 | 144900 | 8720565450 | 21050 | 21000 | 21050 | 21000 | 474 |
| 310 | 20230908 | 144800 | 8710590500 | 20950 | 21050 | 21050 | 20950 | 3787 |
| 311 | 20230908 | 144700 | 8631199050 | 21050 | 21050 | 21050 | 21000 | 217 |
| 312 | 20230908 | 144600 | 8626637950 | 21050 | 21100 | 21150 | 21000 | 1590 |
| 313 | 20230908 | 144500 | 8593129150 | 21100 | 21100 | 21100 | 21000 | 901 |
| 314 | 20230908 | 144400 | 8574152300 | 21100 | 21100 | 21100 | 21050 | 206 |
| 315 | 20230908 | 144300 | 8569809750 | 21100 | 21100 | 21100 | 21050 | 483 |
| 316 | 20230908 | 144200 | 8559619100 | 21050 | 21150 | 21150 | 21000 | 1367 |
| 317 | 20230908 | 144100 | 8530806450 | 21150 | 21100 | 21150 | 21100 | 628 |
| 318 | 20230908 | 144000 | 8517549300 | 21100 | 21150 | 21150 | 21100 | 375 |
| 319 | 20230908 | 143900 | 8509633350 | 21150 | 21150 | 21200 | 21000 | 1870 |
| 320 | 20230908 | 143800 | 8470163500 | 21150 | 21100 | 21150 | 21100 | 436 |
| 321 | 20230908 | 143700 | 8460942150 | 21100 | 21100 | 21100 | 21050 | 655 |
| 322 | 20230908 | 143600 | 8447121950 | 21150 | 21150 | 21150 | 21000 | 1056 |
| 323 | 20230908 | 143500 | 8424888250 | 21150 | 21100 | 21150 | 21100 | 368 |
| 324 | 20230908 | 143400 | 8417117550 | 21100 | 21050 | 21100 | 21050 | 748 |
| 325 | 20230908 | 143300 | 8401353250 | 21050 | 21100 | 21100 | 20950 | 845 |
| 326 | 20230908 | 143200 | 8383582200 | 21100 | 21000 | 21100 | 21000 | 290 |
| 327 | 20230908 | 143100 | 8377478300 | 21000 | 21000 | 21000 | 21000 | 721 |
| 328 | 20230908 | 143000 | 8362337300 | 21000 | 21000 | 21000 | 20900 | 1802 |
| 329 | 20230908 | 142900 | 8324565350 | 21100 | 21000 | 21100 | 21000 | 459 |
| 330 | 20230908 | 142800 | 8314888300 | 21000 | 21000 | 21000 | 21000 | 380 |
| 331 | 20230908 | 142700 | 8306908300 | 21000 | 20900 | 21000 | 20900 | 329 |
| 332 | 20230908 | 142600 | 8300026500 | 21000 | 20950 | 21000 | 20950 | 566 |
| 333 | 20230908 | 142500 | 8288168550 | 20950 | 21000 | 21000 | 20950 | 69 |
| 334 | 20230908 | 142400 | 8286720250 | 21000 | 21100 | 21150 | 21000 | 1026 |
| 335 | 20230908 | 142300 | 8265144500 | 21100 | 21100 | 21100 | 21100 | 170 |
| 336 | 20230908 | 142200 | 8261557500 | 21100 | 21050 | 21100 | 21000 | 347 |
| 337 | 20230908 | 142100 | 8254262650 | 21050 | 20950 | 21050 | 20850 | 809 |
| 338 | 20230908 | 142000 | 8237297600 | 21050 | 21100 | 21100 | 21050 | 373 |
| 339 | 20230908 | 141900 | 8229437450 | 21000 | 21150 | 21150 | 21000 | 566 |
| 340 | 20230908 | 141800 | 8217541550 | 21100 | 20950 | 21100 | 20850 | 2149 |
| 341 | 20230908 | 141700 | 8172445850 | 20950 | 21000 | 21000 | 20950 | 160 |
| 342 | 20230908 | 141600 | 8169091350 | 21000 | 20950 | 21000 | 20850 | 3681 |
| 343 | 20230908 | 141500 | 8092003050 | 20950 | 20850 | 20950 | 20850 | 494 |
| 344 | 20230908 | 141400 | 8081680050 | 20850 | 20900 | 20900 | 20850 | 226 |
| 345 | 20230908 | 141300 | 8076961650 | 20900 | 20900 | 20900 | 20850 | 430 |
| 346 | 20230908 | 141200 | 8067990400 | 20800 | 20900 | 20900 | 20800 | 473 |
| 347 | 20230908 | 141100 | 8058135750 | 20900 | 20900 | 20900 | 20900 | 39 |
| 348 | 20230908 | 141000 | 8057320650 | 20900 | 20900 | 20900 | 20900 | 59 |
| 349 | 20230908 | 140900 | 8056087550 | 20800 | 20900 | 20950 | 20800 | 745 |
| 350 | 20230908 | 140800 | 8040558250 | 20800 | 20950 | 20950 | 20800 | 904 |
| 351 | 20230908 | 140700 | 8021679300 | 20900 | 20900 | 20900 | 20800 | 551 |
| 352 | 20230908 | 140600 | 8010185650 | 20900 | 20900 | 20900 | 20800 | 301 |
| 353 | 20230908 | 140500 | 8003914750 | 20900 | 20800 | 20900 | 20800 | 222 |
| 354 | 20230908 | 140400 | 7999286750 | 20900 | 20800 | 20900 | 20800 | 15 |
| 355 | 20230908 | 140300 | 7998974650 | 20800 | 20850 | 20850 | 20750 | 416 |
| 356 | 20230908 | 140200 | 7990323150 | 20850 | 20800 | 20850 | 20800 | 154 |
| 357 | 20230908 | 140100 | 7987116650 | 20800 | 20800 | 20800 | 20800 | 88 |
| 358 | 20230908 | 140000 | 7985286250 | 20800 | 20800 | 20800 | 20750 | 395 |
| 359 | 20230908 | 135900 | 7977080300 | 20800 | 20850 | 20850 | 20800 | 370 |
| 360 | 20230908 | 135800 | 7969373550 | 20800 | 20800 | 20800 | 20800 | 404 |
| 361 | 20230908 | 135700 | 7960970350 | 20750 | 20800 | 20800 | 20750 | 691 |
| 362 | 20230908 | 135600 | 7946601600 | 20850 | 20900 | 20900 | 20850 | 620 |
| 363 | 20230908 | 135500 | 7933664500 | 20900 | 20850 | 20900 | 20850 | 367 |
| 364 | 20230908 | 135400 | 7926009650 | 20800 | 20900 | 20900 | 20750 | 672 |
| 365 | 20230908 | 135300 | 7912018150 | 20850 | 20800 | 20850 | 20800 | 376 |
| 366 | 20230908 | 135200 | 7904181050 | 20750 | 20850 | 20850 | 20750 | 161 |
| 367 | 20230908 | 135100 | 7900828200 | 20750 | 20850 | 20850 | 20700 | 840 |
| 368 | 20230908 | 135000 | 7883400450 | 20850 | 20800 | 20850 | 20800 | 118 |
| 369 | 20230908 | 134900 | 7880943550 | 20800 | 20750 | 20800 | 20750 | 445 |
| 370 | 20230908 | 134800 | 7871700400 | 20850 | 20800 | 20850 | 20750 | 326 |
| 371 | 20230908 | 134700 | 7864926300 | 20850 | 20800 | 20850 | 20800 | 106 |
| 372 | 20230908 | 134600 | 7862720900 | 20800 | 20800 | 20800 | 20800 | 81 |
| 373 | 20230908 | 134500 | 7861036100 | 20800 | 20750 | 20800 | 20700 | 448 |
| 374 | 20230908 | 134400 | 7851741050 | 20800 | 20800 | 20800 | 20800 | 109 |
| 375 | 20230908 | 134300 | 7849473850 | 20850 | 20750 | 20850 | 20750 | 266 |
| 376 | 20230908 | 134200 | 7843949350 | 20750 | 20800 | 20800 | 20750 | 453 |
| 377 | 20230908 | 134100 | 7834546850 | 20800 | 20750 | 20800 | 20750 | 116 |
| 378 | 20230908 | 134000 | 7832135050 | 20750 | 20750 | 20750 | 20700 | 397 |
| 379 | 20230908 | 133900 | 7823914850 | 20750 | 20800 | 20800 | 20700 | 962 |
| 380 | 20230908 | 133800 | 7803988300 | 20800 | 20700 | 20800 | 20700 | 768 |
| 381 | 20230908 | 133700 | 7788068450 | 20700 | 20750 | 20750 | 20650 | 271 |
| 382 | 20230908 | 133600 | 7782455500 | 20700 | 20750 | 20750 | 20700 | 306 |
| 383 | 20230908 | 133500 | 7776118550 | 20700 | 20750 | 20750 | 20700 | 350 |
| 384 | 20230908 | 133400 | 7768872050 | 20750 | 20750 | 20750 | 20750 | 781 |
| 385 | 20230908 | 133300 | 7752666300 | 20800 | 20750 | 20800 | 20700 | 543 |
| 386 | 20230908 | 133200 | 7741397850 | 20800 | 20800 | 20800 | 20800 | 142 |
| 387 | 20230908 | 133100 | 7738444250 | 20700 | 20700 | 20800 | 20700 | 2326 |
| 388 | 20230908 | 133000 | 7690192250 | 20750 | 20700 | 20750 | 20650 | 474 |
| 389 | 20230908 | 132900 | 7680386050 | 20700 | 20700 | 20700 | 20700 | 122 |
| 390 | 20230908 | 132800 | 7677860650 | 20650 | 20700 | 20750 | 20650 | 1102 |
| 391 | 20230908 | 132700 | 7655094900 | 20650 | 20700 | 20750 | 20650 | 811 |
| 392 | 20230908 | 132600 | 7638329900 | 20700 | 20750 | 20750 | 20700 | 1630 |
| 393 | 20230908 | 132500 | 7604587750 | 20750 | 20750 | 20750 | 20700 | 131 |
| 394 | 20230908 | 132400 | 7601870000 | 20700 | 20750 | 20750 | 20700 | 281 |
| 395 | 20230908 | 132300 | 7596049300 | 20750 | 20800 | 20800 | 20700 | 78 |
| 396 | 20230908 | 132200 | 7594432400 | 20800 | 20700 | 20800 | 20700 | 610 |
| 397 | 20230908 | 132100 | 7581794400 | 20700 | 20750 | 20750 | 20700 | 751 |
| 398 | 20230908 | 132000 | 7566221000 | 20800 | 20800 | 20800 | 20750 | 79 |
| 399 | 20230908 | 131900 | 7564579050 | 20800 | 20750 | 20800 | 20750 | 119 |
| 400 | 20230908 | 131800 | 7562104450 | 20800 | 20750 | 20800 | 20700 | 203 |
| 401 | 20230908 | 131700 | 7557896650 | 20800 | 20700 | 20800 | 20700 | 31 |
| 402 | 20230908 | 131600 | 7557254650 | 20700 | 20700 | 20700 | 20650 | 1134 |
| 403 | 20230908 | 131500 | 7533833150 | 20650 | 20850 | 20850 | 20650 | 7070 |
| 404 | 20230908 | 131400 | 7387098900 | 20850 | 20900 | 20900 | 20850 | 75 |
| 405 | 20230908 | 131300 | 7385534950 | 20900 | 20850 | 20950 | 20850 | 1100 |
| 406 | 20230908 | 131200 | 7362547950 | 20850 | 20900 | 20950 | 20850 | 1774 |
| 407 | 20230908 | 131100 | 7325552750 | 20900 | 20900 | 20900 | 20900 | 121 |
| 408 | 20230908 | 131000 | 7323023850 | 20900 | 20900 | 20900 | 20900 | 1030 |
| 409 | 20230908 | 130900 | 7301496850 | 20900 | 20950 | 20950 | 20900 | 440 |
| 410 | 20230908 | 130800 | 7292288900 | 20950 | 20950 | 20950 | 20950 | 2612 |
| 411 | 20230908 | 130700 | 7237567500 | 20950 | 21000 | 21000 | 20950 | 1612 |
| 412 | 20230908 | 130600 | 7203716450 | 20950 | 20900 | 20950 | 20900 | 368 |
| 413 | 20230908 | 130500 | 7196018400 | 20950 | 20950 | 20950 | 20950 | 84 |
| 414 | 20230908 | 130400 | 7194258600 | 20950 | 20950 | 20950 | 20950 | 61 |
| 415 | 20230908 | 130300 | 7192980650 | 20950 | 20950 | 20950 | 20900 | 255 |
| 416 | 20230908 | 130200 | 7187647850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 417 | 20230908 | 130100 | 7187647850 | 20950 | 20950 | 20950 | 20950 | 21 |
| 418 | 20230908 | 130000 | 7187207900 | 20950 | 20950 | 21000 | 20900 | 241 |
| 419 | 20230908 | 125900 | 7182168000 | 21000 | 20950 | 21000 | 20950 | 734 |
| 420 | 20230908 | 125800 | 7166790200 | 20950 | 20950 | 20950 | 20950 | 92 |
| 421 | 20230908 | 125700 | 7164862800 | 20950 | 20950 | 20950 | 20900 | 240 |
| 422 | 20230908 | 125600 | 7159837350 | 21000 | 21000 | 21000 | 21000 | 104 |
| 423 | 20230908 | 125500 | 7157653350 | 21000 | 21000 | 21000 | 21000 | 18 |
| 424 | 20230908 | 125400 | 7157275350 | 20850 | 20950 | 21000 | 20850 | 420 |
| 425 | 20230908 | 125300 | 7148487500 | 20950 | 20950 | 20950 | 20950 | 57 |
| 426 | 20230908 | 125200 | 7147293350 | 20950 | 20850 | 20950 | 20850 | 654 |
| 427 | 20230908 | 125100 | 7133647450 | 20850 | 20800 | 20850 | 20800 | 756 |
| 428 | 20230908 | 125000 | 7117921650 | 20850 | 20850 | 20850 | 20850 | 50 |
| 429 | 20230908 | 124900 | 7116879150 | 20850 | 20850 | 20850 | 20850 | 30 |
| 430 | 20230908 | 124800 | 7116253650 | 20800 | 20800 | 20850 | 20800 | 1370 |
| 431 | 20230908 | 124700 | 7087755450 | 20800 | 20850 | 20850 | 20800 | 382 |
| 432 | 20230908 | 124600 | 7079793250 | 20950 | 20900 | 20950 | 20900 | 2 |
| 433 | 20230908 | 124500 | 7079751400 | 20850 | 20850 | 20850 | 20750 | 265 |
| 434 | 20230908 | 124400 | 7074244500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 435 | 20230908 | 124300 | 7074244500 | 20800 | 20850 | 20850 | 20800 | 25 |
| 436 | 20230908 | 124200 | 7073723500 | 20750 | 20850 | 20850 | 20750 | 467 |
| 437 | 20230908 | 124100 | 7064010650 | 20750 | 20750 | 20750 | 20750 | 19 |
| 438 | 20230908 | 124000 | 7063616400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 439 | 20230908 | 123900 | 7063616400 | 20750 | 20800 | 20800 | 20750 | 213 |
| 440 | 20230908 | 123800 | 7059188500 | 20800 | 20800 | 20850 | 20800 | 592 |
| 441 | 20230908 | 123700 | 7046873250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 442 | 20230908 | 123600 | 7046852400 | 20750 | 20750 | 20750 | 20750 | 209 |
| 443 | 20230908 | 123500 | 7042515650 | 20750 | 20750 | 20750 | 20750 | 78 |
| 444 | 20230908 | 123400 | 7040897150 | 20800 | 20800 | 20800 | 20800 | 719 |
| 445 | 20230908 | 123300 | 7025941950 | 20750 | 20800 | 20800 | 20750 | 418 |
| 446 | 20230908 | 123200 | 7017256350 | 20850 | 20850 | 20850 | 20850 | 15 |
| 447 | 20230908 | 123100 | 7016943600 | 20750 | 20850 | 20850 | 20750 | 1658 |
| 448 | 20230908 | 123000 | 6982539100 | 20850 | 20750 | 20850 | 20750 | 491 |
| 449 | 20230908 | 122900 | 6972346850 | 20750 | 20750 | 20750 | 20750 | 1 |
| 450 | 20230908 | 122800 | 6972326100 | 20750 | 20850 | 20850 | 20750 | 2130 |
| 451 | 20230908 | 122700 | 6928091200 | 20850 | 20900 | 20900 | 20850 | 1404 |
| 452 | 20230908 | 122600 | 6898794300 | 20900 | 20900 | 20900 | 20900 | 301 |
| 453 | 20230908 | 122500 | 6892503400 | 20900 | 20900 | 20900 | 20900 | 17 |
| 454 | 20230908 | 122400 | 6892148100 | 20900 | 21000 | 21000 | 20900 | 234 |
| 455 | 20230908 | 122300 | 6887241800 | 21050 | 21000 | 21050 | 21000 | 6 |
| 456 | 20230908 | 122200 | 6887115750 | 21000 | 21000 | 21000 | 21000 | 38 |
| 457 | 20230908 | 122100 | 6886317750 | 21050 | 21100 | 21150 | 21000 | 3329 |
| 458 | 20230908 | 122000 | 6816236700 | 21150 | 21150 | 21150 | 21150 | 105 |
| 459 | 20230908 | 121900 | 6814015950 | 21250 | 21250 | 21250 | 21150 | 114 |
| 460 | 20230908 | 121800 | 6811601450 | 21300 | 21300 | 21300 | 21050 | 800 |
| 461 | 20230908 | 121700 | 6794707700 | 21300 | 21300 | 21300 | 21200 | 51 |
| 462 | 20230908 | 121600 | 6793624300 | 21300 | 21200 | 21300 | 21150 | 369 |
| 463 | 20230908 | 121500 | 6785799300 | 21200 | 21100 | 21200 | 21050 | 204 |
| 464 | 20230908 | 121400 | 6781499950 | 21200 | 21050 | 21200 | 21050 | 484 |
| 465 | 20230908 | 121300 | 6771265000 | 21050 | 21000 | 21050 | 20950 | 275 |
| 466 | 20230908 | 121200 | 6765496050 | 20850 | 20850 | 20850 | 20850 | 203 |
| 467 | 20230908 | 121100 | 6761263500 | 20850 | 20850 | 20850 | 20850 | 461 |
| 468 | 20230908 | 121000 | 6751651650 | 20750 | 20850 | 20850 | 20750 | 614 |
| 469 | 20230908 | 120900 | 6738849850 | 20850 | 21000 | 21000 | 20700 | 3555 |
| 470 | 20230908 | 120800 | 6664766250 | 20900 | 21000 | 21000 | 20850 | 1970 |
| 471 | 20230908 | 120700 | 6623528250 | 21000 | 21000 | 21000 | 21000 | 40 |
| 472 | 20230908 | 120600 | 6622688250 | 20950 | 21050 | 21050 | 20950 | 402 |
| 473 | 20230908 | 120500 | 6614226300 | 21050 | 21050 | 21100 | 21050 | 120 |
| 474 | 20230908 | 120400 | 6611696600 | 20950 | 20950 | 20950 | 20950 | 10 |
| 475 | 20230908 | 120300 | 6611487100 | 20950 | 21000 | 21000 | 20950 | 213 |
| 476 | 20230908 | 120200 | 6607015000 | 21050 | 21000 | 21050 | 21000 | 1022 |
| 477 | 20230908 | 120100 | 6585547000 | 21000 | 20950 | 21000 | 20950 | 1253 |
| 478 | 20230908 | 120000 | 6559283050 | 20850 | 21000 | 21000 | 20850 | 651 |
| 479 | 20230908 | 115900 | 6545635450 | 21000 | 21000 | 21000 | 20900 | 1024 |
| 480 | 20230908 | 115800 | 6524228200 | 21000 | 20800 | 21000 | 20800 | 10534 |
| 481 | 20230908 | 115700 | 6304205250 | 20850 | 20800 | 20850 | 20750 | 680 |
| 482 | 20230908 | 115600 | 6290074000 | 20850 | 20750 | 20850 | 20750 | 1188 |
| 483 | 20230908 | 115500 | 6265378750 | 20800 | 20800 | 20800 | 20800 | 386 |
| 484 | 20230908 | 115400 | 6257349950 | 20750 | 20800 | 20800 | 20650 | 1706 |
| 485 | 20230908 | 115300 | 6221983700 | 20800 | 20750 | 20800 | 20750 | 536 |
| 486 | 20230908 | 115200 | 6210857600 | 20750 | 20750 | 20750 | 20750 | 224 |
| 487 | 20230908 | 115100 | 6206209600 | 20750 | 20750 | 20750 | 20600 | 2947 |
| 488 | 20230908 | 115000 | 6145401950 | 20750 | 20750 | 20750 | 20650 | 1540 |
| 489 | 20230908 | 114900 | 6113514450 | 20750 | 20750 | 20750 | 20750 | 84 |
| 490 | 20230908 | 114800 | 6111771450 | 20600 | 20700 | 20700 | 20500 | 4251 |
| 491 | 20230908 | 114700 | 6024165000 | 20650 | 20600 | 20700 | 20600 | 588 |
| 492 | 20230908 | 114600 | 6012019200 | 20550 | 20650 | 20650 | 20500 | 10348 |
| 493 | 20230908 | 114500 | 5799277200 | 20650 | 20700 | 20700 | 20550 | 2140 |
| 494 | 20230908 | 114400 | 5755189700 | 20600 | 20650 | 20700 | 20600 | 8425 |
| 495 | 20230908 | 114300 | 5581322250 | 20650 | 20800 | 20800 | 20650 | 3668 |
| 496 | 20230908 | 114200 | 5505444150 | 20800 | 20800 | 20800 | 20650 | 1281 |
| 497 | 20230908 | 114100 | 5478899650 | 20850 | 20800 | 20850 | 20650 | 3511 |
| 498 | 20230908 | 114000 | 5406124250 | 20850 | 20850 | 20900 | 20800 | 1789 |
| 499 | 20230908 | 113900 | 5368807250 | 20850 | 20800 | 20850 | 20700 | 764 |
| 500 | 20230908 | 113800 | 5352951300 | 20700 | 20700 | 20700 | 20700 | 1593 |
| 501 | 20230908 | 113700 | 5319976200 | 20700 | 20950 | 21000 | 20700 | 8284 |
| 502 | 20230908 | 113600 | 5148029650 | 20850 | 20950 | 20950 | 20850 | 1566 |
| 503 | 20230908 | 113500 | 5115327200 | 21000 | 20900 | 21000 | 20850 | 2953 |
| 504 | 20230908 | 113400 | 5053712100 | 20900 | 21000 | 21000 | 20900 | 962 |
| 505 | 20230908 | 113300 | 5033574700 | 21000 | 21000 | 21000 | 20950 | 914 |
| 506 | 20230908 | 113200 | 5014409000 | 21000 | 21050 | 21050 | 21000 | 481 |
| 507 | 20230908 | 113100 | 5004301650 | 21000 | 21100 | 21100 | 21000 | 1623 |
| 508 | 20230908 | 113000 | 4970204700 | 21000 | 21150 | 21150 | 21000 | 2201 |
| 509 | 20230908 | 112900 | 4923975300 | 21050 | 21050 | 21200 | 21050 | 4495 |
| 510 | 20230908 | 112800 | 4829334500 | 21050 | 21150 | 21150 | 21050 | 565 |
| 511 | 20230908 | 112700 | 4817432100 | 21150 | 21100 | 21150 | 20950 | 966 |
| 512 | 20230908 | 112600 | 4797140750 | 21100 | 21100 | 21150 | 21100 | 790 |
| 513 | 20230908 | 112500 | 4780465250 | 21100 | 21100 | 21100 | 21000 | 256 |
| 514 | 20230908 | 112400 | 4775083650 | 20950 | 21100 | 21100 | 20950 | 1378 |
| 515 | 20230908 | 112300 | 4746135150 | 21100 | 21050 | 21200 | 21050 | 589 |
| 516 | 20230908 | 112200 | 4733705950 | 21100 | 21000 | 21200 | 20950 | 1746 |
| 517 | 20230908 | 112100 | 4697014850 | 21150 | 21000 | 21300 | 20900 | 3823 |
| 518 | 20230908 | 112000 | 4616677450 | 21150 | 21300 | 21300 | 20800 | 18168 |
| 519 | 20230908 | 111900 | 4235911650 | 21300 | 21100 | 21300 | 21100 | 1111 |
| 520 | 20230908 | 111800 | 4212412800 | 21100 | 21250 | 21250 | 21100 | 4621 |
| 521 | 20230908 | 111700 | 4114557650 | 21200 | 21250 | 21250 | 21200 | 392 |
| 522 | 20230908 | 111600 | 4106237650 | 21250 | 21200 | 21250 | 21200 | 225 |
| 523 | 20230908 | 111500 | 4101466800 | 21200 | 21300 | 21300 | 21150 | 984 |
| 524 | 20230908 | 111400 | 4080619900 | 21200 | 21300 | 21300 | 21200 | 2037 |
| 525 | 20230908 | 111300 | 4037402150 | 21300 | 21300 | 21350 | 21300 | 516 |
| 526 | 20230908 | 111200 | 4026410800 | 21300 | 21350 | 21350 | 21150 | 637 |
| 527 | 20230908 | 111100 | 4012878150 | 21350 | 21200 | 21350 | 21200 | 1869 |
| 528 | 20230908 | 111000 | 3973044500 | 21150 | 21250 | 21250 | 21100 | 1191 |
| 529 | 20230908 | 110900 | 3947834750 | 21200 | 21300 | 21300 | 21200 | 947 |
| 530 | 20230908 | 110800 | 3927724950 | 21300 | 21300 | 21300 | 21300 | 226 |
| 531 | 20230908 | 110700 | 3922911150 | 21250 | 21300 | 21300 | 21150 | 1474 |
| 532 | 20230908 | 110600 | 3891655000 | 21300 | 21300 | 21300 | 21250 | 2242 |
| 533 | 20230908 | 110500 | 3843976000 | 21400 | 21350 | 21400 | 21250 | 590 |
| 534 | 20230908 | 110400 | 3831394000 | 21300 | 21300 | 21300 | 21300 | 1643 |
| 535 | 20230908 | 110300 | 3796398100 | 21300 | 21400 | 21400 | 21000 | 9808 |
| 536 | 20230908 | 110200 | 3589363800 | 21400 | 21400 | 21400 | 21350 | 147 |
| 537 | 20230908 | 110100 | 3586218050 | 21400 | 21400 | 21450 | 21400 | 2232 |
| 538 | 20230908 | 110000 | 3538453200 | 21450 | 21450 | 21450 | 21400 | 798 |
| 539 | 20230908 | 105900 | 3521354100 | 21500 | 21400 | 21500 | 21400 | 180 |
| 540 | 20230908 | 105800 | 3517484600 | 21500 | 21450 | 21550 | 21350 | 2183 |
| 541 | 20230908 | 105700 | 3470863600 | 21450 | 21550 | 21550 | 21400 | 707 |
| 542 | 20230908 | 105600 | 3455710400 | 21550 | 21450 | 21550 | 21450 | 511 |
| 543 | 20230908 | 105500 | 3444748350 | 21550 | 21400 | 21550 | 21400 | 384 |
| 544 | 20230908 | 105400 | 3436500900 | 21500 | 21450 | 21500 | 21400 | 686 |
| 545 | 20230908 | 105300 | 3421803250 | 21400 | 21500 | 21500 | 21400 | 843 |
| 546 | 20230908 | 105200 | 3403738750 | 21500 | 21350 | 21500 | 21350 | 1015 |
| 547 | 20230908 | 105100 | 3382009550 | 21350 | 21500 | 21500 | 21250 | 9685 |
| 548 | 20230908 | 105000 | 3175183450 | 21450 | 21500 | 21500 | 21450 | 441 |
| 549 | 20230908 | 104900 | 3165704450 | 21500 | 21500 | 21600 | 21450 | 790 |
| 550 | 20230908 | 104800 | 3148717100 | 21500 | 21550 | 21600 | 21500 | 1076 |
| 551 | 20230908 | 104700 | 3125557000 | 21600 | 21550 | 21600 | 21550 | 793 |
| 552 | 20230908 | 104600 | 3108438700 | 21550 | 21550 | 21600 | 21550 | 152 |
| 553 | 20230908 | 104500 | 3105162550 | 21600 | 21550 | 21650 | 21500 | 819 |
| 554 | 20230908 | 104400 | 3087501000 | 21650 | 21550 | 21650 | 21550 | 556 |
| 555 | 20230908 | 104300 | 3075491350 | 21550 | 21500 | 21600 | 21500 | 1090 |
| 556 | 20230908 | 104200 | 3052027600 | 21500 | 21500 | 21600 | 21500 | 2935 |
| 557 | 20230908 | 104100 | 2988918950 | 21500 | 21600 | 21700 | 21500 | 2228 |
| 558 | 20230908 | 104000 | 2940842100 | 21700 | 21600 | 21700 | 21600 | 94 |
| 559 | 20230908 | 103900 | 2938805000 | 21650 | 21600 | 21750 | 21600 | 358 |
| 560 | 20230908 | 103800 | 2931050800 | 21750 | 21700 | 21750 | 21650 | 138 |
| 561 | 20230908 | 103700 | 2928057600 | 21750 | 21750 | 21750 | 21700 | 620 |
| 562 | 20230908 | 103600 | 2914575100 | 21750 | 21700 | 21750 | 21600 | 381 |
| 563 | 20230908 | 103500 | 2906322150 | 21750 | 21750 | 21750 | 21750 | 71 |
| 564 | 20230908 | 103400 | 2904777900 | 21750 | 21750 | 21750 | 21650 | 302 |
| 565 | 20230908 | 103300 | 2898229400 | 21650 | 21750 | 21800 | 21650 | 299 |
| 566 | 20230908 | 103200 | 2891726750 | 21700 | 21750 | 21800 | 21700 | 842 |
| 567 | 20230908 | 103100 | 2873413900 | 21800 | 21800 | 21850 | 21800 | 574 |
| 568 | 20230908 | 103000 | 2860883700 | 21750 | 21750 | 21850 | 21750 | 352 |
| 569 | 20230908 | 102900 | 2853226600 | 21850 | 21800 | 21850 | 21800 | 786 |
| 570 | 20230908 | 102800 | 2836079550 | 21750 | 21750 | 21800 | 21750 | 168 |
| 571 | 20230908 | 102700 | 2832425000 | 21700 | 21700 | 21700 | 21600 | 2720 |
| 572 | 20230908 | 102600 | 2773412400 | 21650 | 21600 | 21650 | 21600 | 1367 |
| 573 | 20230908 | 102500 | 2743817050 | 21600 | 21650 | 21650 | 21600 | 257 |
| 574 | 20230908 | 102400 | 2738254900 | 21650 | 21650 | 21650 | 21550 | 262 |
| 575 | 20230908 | 102300 | 2732592650 | 21650 | 21650 | 21650 | 21650 | 163 |
| 576 | 20230908 | 102200 | 2729063700 | 21600 | 21600 | 21650 | 21550 | 92 |
| 577 | 20230908 | 102100 | 2727078300 | 21650 | 21600 | 21650 | 21550 | 604 |
| 578 | 20230908 | 102000 | 2714023050 | 21550 | 21600 | 21650 | 21550 | 5097 |
| 579 | 20230908 | 101900 | 2603998400 | 21650 | 21600 | 21650 | 21600 | 191 |
| 580 | 20230908 | 101800 | 2599866800 | 21700 | 21700 | 21700 | 21600 | 248 |
| 581 | 20230908 | 101700 | 2594501750 | 21700 | 21650 | 21700 | 21650 | 174 |
| 582 | 20230908 | 101600 | 2590730700 | 21600 | 21650 | 21650 | 21600 | 191 |
| 583 | 20230908 | 101500 | 2586601500 | 21650 | 21600 | 21700 | 21600 | 394 |
| 584 | 20230908 | 101400 | 2578078050 | 21600 | 21700 | 21700 | 21600 | 75 |
| 585 | 20230908 | 101300 | 2576456950 | 21650 | 21600 | 21700 | 21600 | 236 |
| 586 | 20230908 | 101200 | 2571344100 | 21700 | 21650 | 21750 | 21600 | 2552 |
| 587 | 20230908 | 101100 | 2516088250 | 21700 | 21750 | 21750 | 21650 | 838 |
| 588 | 20230908 | 101000 | 2497920500 | 21700 | 21750 | 21750 | 21700 | 362 |
| 589 | 20230908 | 100900 | 2490055150 | 21750 | 21700 | 21750 | 21650 | 469 |
| 590 | 20230908 | 100800 | 2479889100 | 21700 | 21750 | 21750 | 21650 | 500 |
| 591 | 20230908 | 100700 | 2469058050 | 21750 | 21750 | 21750 | 21650 | 450 |
| 592 | 20230908 | 100600 | 2459296700 | 21650 | 21750 | 21750 | 21650 | 305 |
| 593 | 20230908 | 100500 | 2452683550 | 21750 | 21800 | 21800 | 21700 | 269 |
| 594 | 20230908 | 100400 | 2446829400 | 21650 | 21850 | 21850 | 21650 | 3512 |
| 595 | 20230908 | 100300 | 2370615050 | 21850 | 21800 | 21850 | 21800 | 988 |
| 596 | 20230908 | 100200 | 2349072550 | 21800 | 21800 | 21800 | 21750 | 1403 |
| 597 | 20230908 | 100100 | 2318524750 | 21900 | 21950 | 21950 | 21850 | 1566 |
| 598 | 20230908 | 100000 | 2284262700 | 21900 | 21950 | 22000 | 21900 | 1642 |
| 599 | 20230908 | 095900 | 2248263050 | 22000 | 22000 | 22000 | 22000 | 646 |
| 600 | 20230908 | 095800 | 2234051050 | 21950 | 21950 | 22000 | 21900 | 970 |
| 601 | 20230908 | 095700 | 2212762150 | 22000 | 22000 | 22050 | 22000 | 382 |
| 602 | 20230908 | 095600 | 2204355000 | 22000 | 22000 | 22050 | 22000 | 1701 |
| 603 | 20230908 | 095500 | 2166929950 | 22000 | 22100 | 22100 | 22000 | 1684 |
| 604 | 20230908 | 095400 | 2129847050 | 22100 | 22050 | 22100 | 22000 | 397 |
| 605 | 20230908 | 095300 | 2121085150 | 22050 | 21950 | 22050 | 21950 | 2947 |
| 606 | 20230908 | 095200 | 2056227050 | 21950 | 22000 | 22000 | 21900 | 1405 |
| 607 | 20230908 | 095100 | 2025372950 | 21900 | 22000 | 22000 | 21850 | 1986 |
| 608 | 20230908 | 095000 | 1981717500 | 21950 | 21800 | 21950 | 21700 | 2567 |
| 609 | 20230908 | 094900 | 1925633400 | 21800 | 21750 | 21800 | 21700 | 827 |
| 610 | 20230908 | 094800 | 1907648800 | 21800 | 21750 | 21800 | 21750 | 1477 |
| 611 | 20230908 | 094700 | 1875520550 | 21800 | 21800 | 21850 | 21700 | 289 |
| 612 | 20230908 | 094600 | 1869230800 | 21850 | 21750 | 21850 | 21700 | 1258 |
| 613 | 20230908 | 094500 | 1841831900 | 21750 | 21850 | 21850 | 21750 | 1268 |
| 614 | 20230908 | 094400 | 1814237000 | 21950 | 21900 | 21950 | 21800 | 705 |
| 615 | 20230908 | 094300 | 1798854200 | 21800 | 21900 | 21950 | 21800 | 1113 |
| 616 | 20230908 | 094200 | 1774555150 | 21900 | 22100 | 22100 | 21900 | 2422 |
| 617 | 20230908 | 094100 | 1721307150 | 22100 | 22100 | 22150 | 22050 | 519 |
| 618 | 20230908 | 094000 | 1709850650 | 22150 | 22200 | 22250 | 22000 | 3232 |
| 619 | 20230908 | 093900 | 1638429400 | 22200 | 22200 | 22200 | 22150 | 2014 |
| 620 | 20230908 | 093800 | 1593755750 | 22150 | 22100 | 22150 | 22100 | 591 |
| 621 | 20230908 | 093700 | 1580675550 | 22150 | 22100 | 22150 | 22050 | 639 |
| 622 | 20230908 | 093600 | 1566541800 | 22100 | 22050 | 22150 | 22000 | 754 |
| 623 | 20230908 | 093500 | 1549938100 | 22000 | 22100 | 22100 | 22000 | 1231 |
| 624 | 20230908 | 093400 | 1522777400 | 22000 | 22100 | 22100 | 22000 | 465 |
| 625 | 20230908 | 093300 | 1512524700 | 22200 | 22150 | 22200 | 22150 | 1814 |
| 626 | 20230908 | 093200 | 1472329400 | 22200 | 21900 | 22200 | 21900 | 5300 |
| 627 | 20230908 | 093100 | 1355402850 | 21900 | 21900 | 21900 | 21800 | 398 |
| 628 | 20230908 | 093000 | 1346690200 | 21900 | 21800 | 21900 | 21800 | 322 |
| 629 | 20230908 | 092900 | 1339657500 | 21800 | 21850 | 21850 | 21800 | 32 |
| 630 | 20230908 | 092800 | 1338959350 | 21800 | 21750 | 21850 | 21750 | 1158 |
| 631 | 20230908 | 092700 | 1313726100 | 21800 | 21750 | 21850 | 21700 | 1743 |
| 632 | 20230908 | 092600 | 1275783350 | 21850 | 21800 | 21850 | 21750 | 310 |
| 633 | 20230908 | 092500 | 1269031300 | 21800 | 21850 | 21900 | 21800 | 3142 |
| 634 | 20230908 | 092400 | 1200523950 | 21850 | 22000 | 22000 | 21800 | 1243 |
| 635 | 20230908 | 092300 | 1173297050 | 22100 | 21950 | 22150 | 21900 | 2569 |
| 636 | 20230908 | 092200 | 1116542600 | 22100 | 21750 | 22100 | 21700 | 5846 |
| 637 | 20230908 | 092100 | 988077850 | 21750 | 21900 | 22000 | 21750 | 1022 |
| 638 | 20230908 | 092000 | 965717500 | 21900 | 21800 | 21900 | 21750 | 553 |
| 639 | 20230908 | 091900 | 953634200 | 21800 | 21800 | 21800 | 21800 | 161 |
| 640 | 20230908 | 091800 | 950124400 | 21800 | 21700 | 21800 | 21650 | 615 |
| 641 | 20230908 | 091700 | 936741950 | 21700 | 21700 | 21700 | 21700 | 171 |
| 642 | 20230908 | 091600 | 933031250 | 21700 | 21650 | 21700 | 21650 | 411 |
| 643 | 20230908 | 091500 | 924120400 | 21650 | 21600 | 21650 | 21600 | 1153 |
| 644 | 20230908 | 091400 | 899158400 | 21650 | 21600 | 21650 | 21600 | 466 |
| 645 | 20230908 | 091300 | 889092700 | 21700 | 21650 | 21700 | 21550 | 3081 |
| 646 | 20230908 | 091200 | 822512900 | 21650 | 21850 | 21850 | 21650 | 1478 |
| 647 | 20230908 | 091100 | 790415750 | 21750 | 22000 | 22000 | 21750 | 1435 |
| 648 | 20230908 | 091000 | 759004550 | 22000 | 22000 | 22000 | 21850 | 2905 |
| 649 | 20230908 | 090900 | 695264650 | 21950 | 21800 | 21950 | 21800 | 1060 |
| 650 | 20230908 | 090800 | 672023950 | 21800 | 21900 | 21950 | 21800 | 1709 |
| 651 | 20230908 | 090700 | 634648950 | 21900 | 22050 | 22050 | 21750 | 2858 |
| 652 | 20230908 | 090600 | 571980200 | 22050 | 21800 | 22050 | 21800 | 2027 |
| 653 | 20230908 | 090500 | 527403400 | 21800 | 21650 | 21800 | 21650 | 902 |
| 654 | 20230908 | 090400 | 507830300 | 21650 | 21650 | 21700 | 21600 | 2896 |
| 655 | 20230908 | 090300 | 445009550 | 21700 | 21700 | 21800 | 21700 | 2347 |
| 656 | 20230908 | 090200 | 394065450 | 21800 | 21950 | 22000 | 21750 | 4165 |
| 657 | 20230908 | 090100 | 303182650 | 21900 | 21900 | 22000 | 21750 | 3283 |
| 658 | 20230908 | 090000 | 231326150 | 21850 | 21550 | 21950 | 21550 | 10580 |