36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 3 | 20230907 | 201400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230907 | 201300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230907 | 201200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230907 | 201100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230907 | 201000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230907 | 200900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230907 | 200800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230907 | 200700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230907 | 200600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230907 | 200500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230907 | 200400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230907 | 200300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230907 | 200200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230907 | 200100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230907 | 200000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230907 | 195900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230907 | 195800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230907 | 195700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230907 | 195600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230907 | 195500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230907 | 195400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230907 | 195300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230907 | 195200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230907 | 195100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230907 | 195000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230907 | 194900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230907 | 194800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230907 | 194700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230907 | 194600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230907 | 194500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 33 | 20230907 | 194400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230907 | 194300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230907 | 194200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230907 | 194100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230907 | 194000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230907 | 193900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230907 | 193800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230907 | 193700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230907 | 193600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230907 | 193500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230907 | 193400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230907 | 193300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230907 | 193200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230907 | 193100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230907 | 193000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230907 | 192900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230907 | 192800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230907 | 192700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230907 | 192600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230907 | 192500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230907 | 192400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230907 | 192300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230907 | 192200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230907 | 192100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230907 | 192000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230907 | 191900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230907 | 191800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230907 | 191700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230907 | 191600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230907 | 191500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 63 | 20230907 | 191400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230907 | 191300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230907 | 191200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230907 | 191100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230907 | 191000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230907 | 190900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230907 | 190800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230907 | 190700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230907 | 190600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230907 | 190500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230907 | 190400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230907 | 190300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230907 | 190200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230907 | 190100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230907 | 190000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230907 | 185900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230907 | 185800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230907 | 185700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230907 | 185600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230907 | 185500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230907 | 185400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230907 | 185300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230907 | 185200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230907 | 185100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230907 | 185000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230907 | 184900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230907 | 184800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230907 | 184700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230907 | 184600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230907 | 184500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 93 | 20230907 | 184400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230907 | 184300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230907 | 184200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230907 | 184100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230907 | 184000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230907 | 183900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230907 | 183800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230907 | 183700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230907 | 183600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230907 | 183500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230907 | 183400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230907 | 183300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230907 | 183200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230907 | 183100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230907 | 183000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230907 | 182900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230907 | 182800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230907 | 182700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230907 | 182600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230907 | 182500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230907 | 182400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230907 | 182300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230907 | 182200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230907 | 182100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230907 | 182000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230907 | 181900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230907 | 181800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230907 | 181700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230907 | 181600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230907 | 181500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 123 | 20230907 | 181400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230907 | 181300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230907 | 181200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230907 | 181100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230907 | 181000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230907 | 180900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230907 | 180800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230907 | 180700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230907 | 180600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230907 | 180500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230907 | 180400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230907 | 180300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230907 | 180200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230907 | 180100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230907 | 180000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230907 | 175900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230907 | 175800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230907 | 175700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230907 | 175600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230907 | 175500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230907 | 175400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230907 | 175300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230907 | 175200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230907 | 175100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230907 | 175000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230907 | 174900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230907 | 174800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230907 | 174700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230907 | 174600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230907 | 174500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 153 | 20230907 | 174400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230907 | 174300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230907 | 174200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230907 | 174100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230907 | 174000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230907 | 173900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230907 | 173800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230907 | 173700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230907 | 173600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230907 | 173500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230907 | 173400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230907 | 173300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230907 | 173200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230907 | 173100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230907 | 173000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230907 | 172900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230907 | 172800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230907 | 172700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230907 | 172600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230907 | 172500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230907 | 172400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230907 | 172300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230907 | 172200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230907 | 172100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230907 | 172000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230907 | 171900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230907 | 171800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230907 | 171700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230907 | 171600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230907 | 171500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 183 | 20230907 | 171400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230907 | 171300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230907 | 171200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230907 | 171100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230907 | 171000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230907 | 170900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230907 | 170800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230907 | 170700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230907 | 170600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230907 | 170500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230907 | 170400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230907 | 170300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230907 | 170200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230907 | 170100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230907 | 170000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230907 | 165900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230907 | 165800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230907 | 165700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230907 | 165600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230907 | 165500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230907 | 165400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230907 | 165300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230907 | 165200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230907 | 165100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230907 | 165000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230907 | 164900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230907 | 164800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230907 | 164700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230907 | 164600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230907 | 164500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 213 | 20230907 | 164400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230907 | 164300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230907 | 164200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230907 | 164100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230907 | 164000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230907 | 163900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230907 | 163800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230907 | 163700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230907 | 163600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230907 | 163500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230907 | 163400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230907 | 163300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230907 | 163200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230907 | 163100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20230907 | 163000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20230907 | 162900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20230907 | 162800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20230907 | 162700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20230907 | 162600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20230907 | 162500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20230907 | 162400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20230907 | 162300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20230907 | 162200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20230907 | 162100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20230907 | 162000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20230907 | 161900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20230907 | 161800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20230907 | 161700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20230907 | 161600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20230907 | 161500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 243 | 20230907 | 161400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20230907 | 161300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20230907 | 161200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20230907 | 161100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20230907 | 161000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20230907 | 160900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20230907 | 160800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20230907 | 160700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20230907 | 160600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20230907 | 160500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20230907 | 160400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20230907 | 160300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20230907 | 160200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20230907 | 160100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20230907 | 160000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20230907 | 155900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20230907 | 155800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20230907 | 155700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20230907 | 155600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20230907 | 155500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20230907 | 155400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20230907 | 155300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20230907 | 155200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20230907 | 155100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20230907 | 155000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20230907 | 154900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20230907 | 154800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20230907 | 154700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20230907 | 154600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20230907 | 154500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 273 | 20230907 | 154400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20230907 | 154300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20230907 | 154200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20230907 | 154100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20230907 | 154000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20230907 | 153900 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20230907 | 153800 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20230907 | 153700 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20230907 | 153600 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20230907 | 153500 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20230907 | 153400 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20230907 | 153300 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20230907 | 153200 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20230907 | 153100 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20230907 | 153000 | 13433111700 | 24900 | 24900 | 24900 | 24900 | 8437 |
| 288 | 20230907 | 152900 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20230907 | 152800 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20230907 | 152700 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20230907 | 152600 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20230907 | 152500 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20230907 | 152400 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20230907 | 152300 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 295 | 20230907 | 152200 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 296 | 20230907 | 152100 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 297 | 20230907 | 152000 | 13223030400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20230907 | 151900 | 13223030400 | 24850 | 24750 | 24900 | 24750 | 1735 |
| 299 | 20230907 | 151800 | 13179943050 | 24750 | 24750 | 24750 | 24750 | 164 |
| 300 | 20230907 | 151700 | 13175884050 | 24750 | 24750 | 24800 | 24750 | 767 |
| 301 | 20230907 | 151600 | 13156893350 | 24750 | 24700 | 24800 | 24700 | 1817 |
| 302 | 20230907 | 151500 | 13111924100 | 24750 | 24700 | 24750 | 24700 | 1100 |
| 303 | 20230907 | 151400 | 13084724000 | 24700 | 24700 | 24750 | 24700 | 193 |
| 304 | 20230907 | 151300 | 13079956850 | 24750 | 24700 | 24750 | 24700 | 428 |
| 305 | 20230907 | 151200 | 13069375500 | 24750 | 24750 | 24750 | 24750 | 201 |
| 306 | 20230907 | 151100 | 13064400750 | 24750 | 24750 | 24750 | 24750 | 205 |
| 307 | 20230907 | 151000 | 13059327000 | 24800 | 24750 | 24800 | 24700 | 891 |
| 308 | 20230907 | 150900 | 13037308100 | 24700 | 24750 | 24750 | 24700 | 1926 |
| 309 | 20230907 | 150800 | 12989642100 | 24800 | 24800 | 24800 | 24750 | 317 |
| 310 | 20230907 | 150700 | 12981789350 | 24800 | 24800 | 24850 | 24800 | 1727 |
| 311 | 20230907 | 150600 | 12938943700 | 24800 | 24850 | 24850 | 24800 | 335 |
| 312 | 20230907 | 150500 | 12930624800 | 24850 | 24850 | 24850 | 24800 | 208 |
| 313 | 20230907 | 150400 | 12925456950 | 24850 | 24850 | 24850 | 24800 | 415 |
| 314 | 20230907 | 150300 | 12915161350 | 24850 | 24900 | 24900 | 24850 | 624 |
| 315 | 20230907 | 150200 | 12899653000 | 24900 | 24850 | 24900 | 24850 | 2164 |
| 316 | 20230907 | 150100 | 12845828100 | 24850 | 24800 | 24850 | 24800 | 1682 |
| 317 | 20230907 | 150000 | 12804109350 | 24800 | 24750 | 24800 | 24750 | 362 |
| 318 | 20230907 | 145900 | 12795136800 | 24800 | 24800 | 24800 | 24750 | 981 |
| 319 | 20230907 | 145800 | 12770821100 | 24800 | 24750 | 24800 | 24750 | 614 |
| 320 | 20230907 | 145700 | 12755622750 | 24700 | 24650 | 24700 | 24600 | 6736 |
| 321 | 20230907 | 145600 | 12589574200 | 24650 | 24700 | 24700 | 24650 | 1115 |
| 322 | 20230907 | 145500 | 12562087850 | 24650 | 24650 | 24700 | 24650 | 992 |
| 323 | 20230907 | 145400 | 12537626100 | 24650 | 24700 | 24750 | 24650 | 2580 |
| 324 | 20230907 | 145300 | 12473902150 | 24750 | 24700 | 24750 | 24700 | 101 |
| 325 | 20230907 | 145200 | 12471402850 | 24700 | 24800 | 24800 | 24700 | 2032 |
| 326 | 20230907 | 145100 | 12421089450 | 24800 | 24750 | 24800 | 24750 | 1239 |
| 327 | 20230907 | 145000 | 12390391450 | 24750 | 24750 | 24750 | 24700 | 513 |
| 328 | 20230907 | 144900 | 12377705950 | 24700 | 24750 | 24750 | 24700 | 716 |
| 329 | 20230907 | 144800 | 12359998450 | 24750 | 24700 | 24750 | 24700 | 711 |
| 330 | 20230907 | 144700 | 12342417300 | 24750 | 24700 | 24750 | 24650 | 854 |
| 331 | 20230907 | 144600 | 12321332300 | 24750 | 24800 | 24800 | 24650 | 1208 |
| 332 | 20230907 | 144500 | 12291483050 | 24800 | 24750 | 24800 | 24750 | 125 |
| 333 | 20230907 | 144400 | 12288385050 | 24750 | 24750 | 24800 | 24750 | 387 |
| 334 | 20230907 | 144300 | 12278805950 | 24700 | 24650 | 24700 | 24650 | 783 |
| 335 | 20230907 | 144200 | 12259477300 | 24650 | 24650 | 24700 | 24650 | 886 |
| 336 | 20230907 | 144100 | 12237634750 | 24650 | 24700 | 24700 | 24650 | 914 |
| 337 | 20230907 | 144000 | 12215081700 | 24650 | 24600 | 24700 | 24550 | 1504 |
| 338 | 20230907 | 143900 | 12178070300 | 24600 | 24600 | 24650 | 24600 | 2336 |
| 339 | 20230907 | 143800 | 12120598900 | 24600 | 24600 | 24650 | 24600 | 328 |
| 340 | 20230907 | 143700 | 12112527050 | 24600 | 24650 | 24700 | 24600 | 847 |
| 341 | 20230907 | 143600 | 12091650400 | 24650 | 24650 | 24700 | 24650 | 1190 |
| 342 | 20230907 | 143500 | 12062293300 | 24650 | 24650 | 24700 | 24650 | 658 |
| 343 | 20230907 | 143400 | 12046067750 | 24650 | 24650 | 24700 | 24650 | 144 |
| 344 | 20230907 | 143300 | 12042511750 | 24650 | 24700 | 24700 | 24650 | 606 |
| 345 | 20230907 | 143200 | 12027566600 | 24700 | 24700 | 24700 | 24650 | 1495 |
| 346 | 20230907 | 143100 | 11990712400 | 24650 | 24700 | 24750 | 24650 | 1615 |
| 347 | 20230907 | 143000 | 11950826150 | 24650 | 24650 | 24700 | 24650 | 1666 |
| 348 | 20230907 | 142900 | 11909756100 | 24650 | 24750 | 24750 | 24650 | 5630 |
| 349 | 20230907 | 142800 | 11770824200 | 24750 | 24800 | 24800 | 24700 | 1026 |
| 350 | 20230907 | 142700 | 11745420400 | 24800 | 24850 | 24850 | 24750 | 2091 |
| 351 | 20230907 | 142600 | 11693620200 | 24800 | 24900 | 24900 | 24800 | 1252 |
| 352 | 20230907 | 142500 | 11662560750 | 24850 | 24900 | 24900 | 24850 | 1596 |
| 353 | 20230907 | 142400 | 11622879650 | 24900 | 24900 | 24900 | 24850 | 119 |
| 354 | 20230907 | 142300 | 11619916650 | 24850 | 24900 | 24900 | 24850 | 1264 |
| 355 | 20230907 | 142200 | 11588446450 | 24850 | 24900 | 24900 | 24850 | 312 |
| 356 | 20230907 | 142100 | 11580677700 | 24900 | 24850 | 24900 | 24850 | 1476 |
| 357 | 20230907 | 142000 | 11543995850 | 24800 | 24800 | 24850 | 24800 | 413 |
| 358 | 20230907 | 141900 | 11533746950 | 24850 | 24800 | 24850 | 24800 | 391 |
| 359 | 20230907 | 141800 | 11524037600 | 24850 | 24850 | 24900 | 24800 | 3082 |
| 360 | 20230907 | 141700 | 11447476150 | 24850 | 24900 | 24900 | 24850 | 310 |
| 361 | 20230907 | 141600 | 11439767650 | 24900 | 24950 | 24950 | 24900 | 595 |
| 362 | 20230907 | 141500 | 11424944650 | 24950 | 24900 | 24950 | 24900 | 1112 |
| 363 | 20230907 | 141400 | 11397221850 | 24900 | 24900 | 24900 | 24850 | 774 |
| 364 | 20230907 | 141300 | 11377979800 | 24900 | 24850 | 24900 | 24850 | 475 |
| 365 | 20230907 | 141200 | 11366169300 | 24850 | 24900 | 24900 | 24850 | 159 |
| 366 | 20230907 | 141100 | 11362212700 | 24900 | 24900 | 24900 | 24900 | 263 |
| 367 | 20230907 | 141000 | 11355664000 | 24900 | 24900 | 24900 | 24850 | 1354 |
| 368 | 20230907 | 140900 | 11321968600 | 24900 | 24850 | 24900 | 24850 | 225 |
| 369 | 20230907 | 140800 | 11316374250 | 24850 | 24900 | 24900 | 24850 | 727 |
| 370 | 20230907 | 140700 | 11298300900 | 24900 | 24850 | 24900 | 24850 | 357 |
| 371 | 20230907 | 140600 | 11289421500 | 24850 | 24900 | 24900 | 24850 | 3471 |
| 372 | 20230907 | 140500 | 11203071300 | 24900 | 24950 | 25000 | 24900 | 1196 |
| 373 | 20230907 | 140400 | 11173229350 | 25000 | 24950 | 25000 | 24950 | 1648 |
| 374 | 20230907 | 140300 | 11132111700 | 24950 | 25050 | 25050 | 24900 | 2892 |
| 375 | 20230907 | 140200 | 11059841550 | 25000 | 25050 | 25100 | 25000 | 2554 |
| 376 | 20230907 | 140100 | 10995869750 | 25050 | 25100 | 25100 | 25050 | 2025 |
| 377 | 20230907 | 140000 | 10945143450 | 25100 | 25000 | 25100 | 25000 | 2429 |
| 378 | 20230907 | 135900 | 10884324250 | 24950 | 24950 | 25000 | 24900 | 688 |
| 379 | 20230907 | 135800 | 10867153350 | 24900 | 24950 | 24950 | 24900 | 771 |
| 380 | 20230907 | 135700 | 10847920750 | 24900 | 24900 | 24950 | 24900 | 1033 |
| 381 | 20230907 | 135600 | 10822190150 | 24900 | 24900 | 24950 | 24900 | 226 |
| 382 | 20230907 | 135500 | 10816555700 | 24900 | 24800 | 25000 | 24800 | 3673 |
| 383 | 20230907 | 135400 | 10725092550 | 24800 | 24850 | 24900 | 24800 | 1622 |
| 384 | 20230907 | 135300 | 10684838650 | 24850 | 24850 | 24900 | 24850 | 1225 |
| 385 | 20230907 | 135200 | 10654381550 | 24850 | 24800 | 24850 | 24800 | 281 |
| 386 | 20230907 | 135100 | 10647402850 | 24850 | 24900 | 24900 | 24850 | 1399 |
| 387 | 20230907 | 135000 | 10612635850 | 24900 | 24900 | 24950 | 24850 | 1907 |
| 388 | 20230907 | 134900 | 10565133500 | 24900 | 24850 | 24900 | 24850 | 1771 |
| 389 | 20230907 | 134800 | 10521078450 | 24850 | 24900 | 24900 | 24850 | 1189 |
| 390 | 20230907 | 134700 | 10491505950 | 24950 | 24900 | 24950 | 24900 | 1414 |
| 391 | 20230907 | 134600 | 10456284250 | 24900 | 25000 | 25000 | 24900 | 1100 |
| 392 | 20230907 | 134500 | 10428812200 | 25000 | 24900 | 25000 | 24900 | 332 |
| 393 | 20230907 | 134400 | 10420528100 | 24900 | 24950 | 25000 | 24900 | 455 |
| 394 | 20230907 | 134300 | 10409178100 | 24950 | 24950 | 24950 | 24900 | 1180 |
| 395 | 20230907 | 134200 | 10379746900 | 24950 | 24900 | 24950 | 24850 | 2187 |
| 396 | 20230907 | 134100 | 10325242200 | 24900 | 24950 | 24950 | 24850 | 3582 |
| 397 | 20230907 | 134000 | 10236023900 | 24900 | 25000 | 25000 | 24800 | 9805 |
| 398 | 20230907 | 133900 | 9991771800 | 25050 | 25100 | 25100 | 25000 | 3718 |
| 399 | 20230907 | 133800 | 9898648400 | 25100 | 25150 | 25200 | 25050 | 3350 |
| 400 | 20230907 | 133700 | 9814526450 | 25150 | 25300 | 25300 | 25100 | 6718 |
| 401 | 20230907 | 133600 | 9645065450 | 25300 | 25350 | 25400 | 25300 | 3228 |
| 402 | 20230907 | 133500 | 9563302900 | 25350 | 25300 | 25350 | 25300 | 2849 |
| 403 | 20230907 | 133400 | 9491198600 | 25300 | 25300 | 25350 | 25250 | 3350 |
| 404 | 20230907 | 133300 | 9406394250 | 25300 | 25350 | 25350 | 25300 | 2152 |
| 405 | 20230907 | 133200 | 9351942150 | 25350 | 25300 | 25350 | 25250 | 3846 |
| 406 | 20230907 | 133100 | 9254595550 | 25300 | 25300 | 25350 | 25200 | 4891 |
| 407 | 20230907 | 133000 | 9130983650 | 25250 | 25300 | 25350 | 25250 | 3399 |
| 408 | 20230907 | 132900 | 9045016300 | 25300 | 25350 | 25400 | 25250 | 6480 |
| 409 | 20230907 | 132800 | 8880934300 | 25350 | 25400 | 25500 | 25300 | 11592 |
| 410 | 20230907 | 132700 | 8586564850 | 25450 | 25150 | 25450 | 25100 | 25098 |
| 411 | 20230907 | 132600 | 7950543100 | 25100 | 24950 | 25150 | 24950 | 7722 |
| 412 | 20230907 | 132500 | 7757184850 | 24950 | 25000 | 25000 | 24950 | 852 |
| 413 | 20230907 | 132400 | 7735922850 | 25000 | 25000 | 25050 | 25000 | 1319 |
| 414 | 20230907 | 132300 | 7702919550 | 25050 | 24950 | 25100 | 24950 | 4115 |
| 415 | 20230907 | 132200 | 7600027700 | 24950 | 25150 | 25200 | 24950 | 11971 |
| 416 | 20230907 | 132100 | 7299566750 | 25150 | 25050 | 25150 | 25050 | 4731 |
| 417 | 20230907 | 132000 | 7180656700 | 25100 | 25100 | 25100 | 25050 | 1398 |
| 418 | 20230907 | 131900 | 7145575400 | 25100 | 25150 | 25150 | 25050 | 4861 |
| 419 | 20230907 | 131800 | 7023597400 | 25150 | 25100 | 25150 | 25050 | 2757 |
| 420 | 20230907 | 131700 | 6954406000 | 25100 | 25000 | 25100 | 25000 | 4528 |
| 421 | 20230907 | 131600 | 6841037450 | 25000 | 24900 | 25000 | 24900 | 4234 |
| 422 | 20230907 | 131500 | 6735232500 | 24900 | 24950 | 25000 | 24900 | 2618 |
| 423 | 20230907 | 131400 | 6669895550 | 24950 | 24900 | 24950 | 24850 | 4783 |
| 424 | 20230907 | 131300 | 6550700950 | 24900 | 24900 | 24900 | 24850 | 226 |
| 425 | 20230907 | 131200 | 6545074550 | 24900 | 24900 | 24900 | 24850 | 370 |
| 426 | 20230907 | 131100 | 6535866150 | 24900 | 24900 | 24900 | 24850 | 903 |
| 427 | 20230907 | 131000 | 6513397800 | 24900 | 24750 | 24900 | 24750 | 2572 |
| 428 | 20230907 | 130900 | 6449543600 | 24750 | 24800 | 24800 | 24750 | 594 |
| 429 | 20230907 | 130800 | 6434834000 | 24800 | 24800 | 24800 | 24800 | 488 |
| 430 | 20230907 | 130700 | 6422731600 | 24800 | 24900 | 24900 | 24800 | 1454 |
| 431 | 20230907 | 130600 | 6386644550 | 24900 | 24850 | 24900 | 24800 | 780 |
| 432 | 20230907 | 130500 | 6367262050 | 24850 | 24850 | 24900 | 24850 | 3511 |
| 433 | 20230907 | 130400 | 6280007550 | 24900 | 24950 | 24950 | 24850 | 2510 |
| 434 | 20230907 | 130300 | 6217520500 | 24950 | 24900 | 24950 | 24850 | 1523 |
| 435 | 20230907 | 130200 | 6179598500 | 24900 | 24950 | 24950 | 24900 | 1366 |
| 436 | 20230907 | 130100 | 6145529650 | 24950 | 25000 | 25000 | 24950 | 3342 |
| 437 | 20230907 | 130000 | 6062057800 | 25050 | 25000 | 25050 | 25000 | 3835 |
| 438 | 20230907 | 125900 | 5966113350 | 25000 | 24950 | 25050 | 24950 | 8574 |
| 439 | 20230907 | 125800 | 5751772650 | 24950 | 24850 | 25000 | 24850 | 4251 |
| 440 | 20230907 | 125700 | 5645762600 | 24850 | 24850 | 24850 | 24800 | 2063 |
| 441 | 20230907 | 125600 | 5594497350 | 24850 | 24800 | 24850 | 24800 | 510 |
| 442 | 20230907 | 125500 | 5581846000 | 24800 | 24750 | 24850 | 24750 | 2018 |
| 443 | 20230907 | 125400 | 5531820550 | 24750 | 24800 | 24800 | 24750 | 546 |
| 444 | 20230907 | 125300 | 5518293300 | 24750 | 24800 | 24800 | 24700 | 2525 |
| 445 | 20230907 | 125200 | 5455799550 | 24750 | 24750 | 24800 | 24750 | 705 |
| 446 | 20230907 | 125100 | 5438339150 | 24750 | 24700 | 24800 | 24700 | 771 |
| 447 | 20230907 | 125000 | 5419262550 | 24700 | 24700 | 24750 | 24700 | 365 |
| 448 | 20230907 | 124900 | 5410236400 | 24700 | 24700 | 24750 | 24700 | 801 |
| 449 | 20230907 | 124800 | 5390416450 | 24750 | 24800 | 24800 | 24700 | 3561 |
| 450 | 20230907 | 124700 | 5302268400 | 24800 | 24750 | 24800 | 24750 | 3770 |
| 451 | 20230907 | 124600 | 5208851550 | 24750 | 24700 | 24750 | 24650 | 345 |
| 452 | 20230907 | 124500 | 5200329300 | 24650 | 24750 | 24750 | 24600 | 2139 |
| 453 | 20230907 | 124400 | 5147573600 | 24750 | 24700 | 24750 | 24650 | 1252 |
| 454 | 20230907 | 124300 | 5116622150 | 24650 | 24650 | 24700 | 24650 | 204 |
| 455 | 20230907 | 124200 | 5111589300 | 24700 | 24650 | 24700 | 24650 | 1840 |
| 456 | 20230907 | 124100 | 5066183400 | 24650 | 24550 | 24650 | 24550 | 1782 |
| 457 | 20230907 | 124000 | 5022354300 | 24550 | 24550 | 24550 | 24550 | 841 |
| 458 | 20230907 | 123900 | 5001707750 | 24550 | 24600 | 24600 | 24550 | 641 |
| 459 | 20230907 | 123800 | 4985950000 | 24600 | 24600 | 24650 | 24600 | 338 |
| 460 | 20230907 | 123700 | 4977632450 | 24650 | 24600 | 24650 | 24550 | 1122 |
| 461 | 20230907 | 123600 | 4950033150 | 24600 | 24650 | 24650 | 24600 | 813 |
| 462 | 20230907 | 123500 | 4930010950 | 24600 | 24600 | 24600 | 24600 | 2242 |
| 463 | 20230907 | 123400 | 4874857750 | 24600 | 24500 | 24600 | 24500 | 1140 |
| 464 | 20230907 | 123300 | 4846877100 | 24500 | 24550 | 24550 | 24450 | 814 |
| 465 | 20230907 | 123200 | 4826922900 | 24550 | 24400 | 24550 | 24400 | 3746 |
| 466 | 20230907 | 123100 | 4735290550 | 24400 | 24400 | 24450 | 24400 | 2234 |
| 467 | 20230907 | 123000 | 4680780900 | 24400 | 24450 | 24450 | 24400 | 829 |
| 468 | 20230907 | 122900 | 4660540900 | 24450 | 24400 | 24450 | 24400 | 372 |
| 469 | 20230907 | 122800 | 4651452500 | 24450 | 24500 | 24500 | 24450 | 524 |
| 470 | 20230907 | 122700 | 4638639850 | 24500 | 24450 | 24500 | 24450 | 3203 |
| 471 | 20230907 | 122600 | 4560187700 | 24500 | 24450 | 24500 | 24450 | 2534 |
| 472 | 20230907 | 122500 | 4498231300 | 24450 | 24400 | 24500 | 24400 | 3865 |
| 473 | 20230907 | 122400 | 4403840250 | 24350 | 24400 | 24400 | 24350 | 1167 |
| 474 | 20230907 | 122300 | 4375415300 | 24400 | 24300 | 24400 | 24300 | 1909 |
| 475 | 20230907 | 122200 | 4328904200 | 24300 | 24250 | 24300 | 24250 | 3214 |
| 476 | 20230907 | 122100 | 4250896450 | 24200 | 24200 | 24200 | 24200 | 866 |
| 477 | 20230907 | 122000 | 4229939250 | 24150 | 24150 | 24200 | 24150 | 461 |
| 478 | 20230907 | 121900 | 4218806000 | 24150 | 24200 | 24200 | 24150 | 206 |
| 479 | 20230907 | 121800 | 4213821100 | 24200 | 24200 | 24250 | 24200 | 1467 |
| 480 | 20230907 | 121700 | 4178319200 | 24200 | 24200 | 24200 | 24200 | 983 |
| 481 | 20230907 | 121600 | 4154530600 | 24150 | 24100 | 24200 | 24100 | 1891 |
| 482 | 20230907 | 121500 | 4108867950 | 24100 | 24150 | 24150 | 24050 | 1310 |
| 483 | 20230907 | 121400 | 4077319600 | 24150 | 24100 | 24150 | 24100 | 128 |
| 484 | 20230907 | 121300 | 4074234650 | 24100 | 24150 | 24150 | 24100 | 57 |
| 485 | 20230907 | 121200 | 4072860850 | 24100 | 24100 | 24150 | 24100 | 30 |
| 486 | 20230907 | 121100 | 4072137050 | 24150 | 24150 | 24150 | 24150 | 4 |
| 487 | 20230907 | 121000 | 4072040450 | 24150 | 24150 | 24150 | 24150 | 140 |
| 488 | 20230907 | 120900 | 4068659450 | 24150 | 24150 | 24150 | 24100 | 3047 |
| 489 | 20230907 | 120800 | 3995202200 | 24200 | 24150 | 24200 | 24150 | 1837 |
| 490 | 20230907 | 120700 | 3950838300 | 24150 | 24150 | 24150 | 24100 | 46 |
| 491 | 20230907 | 120600 | 3949728000 | 24100 | 24100 | 24100 | 24100 | 796 |
| 492 | 20230907 | 120500 | 3930544400 | 24050 | 24100 | 24100 | 24050 | 235 |
| 493 | 20230907 | 120400 | 3924881100 | 24100 | 24100 | 24100 | 24100 | 572 |
| 494 | 20230907 | 120300 | 3911095900 | 24100 | 24100 | 24100 | 24100 | 794 |
| 495 | 20230907 | 120200 | 3891960500 | 24100 | 24050 | 24100 | 24050 | 4 |
| 496 | 20230907 | 120100 | 3891864250 | 24050 | 24050 | 24050 | 24050 | 5 |
| 497 | 20230907 | 120000 | 3891744000 | 24050 | 24050 | 24050 | 24050 | 340 |
| 498 | 20230907 | 115900 | 3883567000 | 24050 | 24050 | 24050 | 24050 | 448 |
| 499 | 20230907 | 115800 | 3872792600 | 24000 | 24000 | 24000 | 24000 | 186 |
| 500 | 20230907 | 115700 | 3868328600 | 24000 | 24000 | 24000 | 24000 | 140 |
| 501 | 20230907 | 115600 | 3864968600 | 24000 | 24000 | 24000 | 24000 | 115 |
| 502 | 20230907 | 115500 | 3862208600 | 24000 | 24000 | 24000 | 24000 | 200 |
| 503 | 20230907 | 115400 | 3857408600 | 24000 | 24000 | 24000 | 24000 | 50 |
| 504 | 20230907 | 115300 | 3856208600 | 24000 | 24000 | 24000 | 24000 | 48 |
| 505 | 20230907 | 115200 | 3855056600 | 24000 | 24000 | 24000 | 24000 | 291 |
| 506 | 20230907 | 115100 | 3848072600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 507 | 20230907 | 115000 | 3848072600 | 24000 | 24000 | 24050 | 24000 | 714 |
| 508 | 20230907 | 114900 | 3830930800 | 24000 | 24050 | 24050 | 24000 | 422 |
| 509 | 20230907 | 114800 | 3820802600 | 24050 | 24050 | 24050 | 24000 | 1052 |
| 510 | 20230907 | 114700 | 3795507050 | 24000 | 24050 | 24050 | 24000 | 546 |
| 511 | 20230907 | 114600 | 3782379750 | 24050 | 24050 | 24050 | 24050 | 689 |
| 512 | 20230907 | 114500 | 3765809300 | 24050 | 23950 | 24050 | 23950 | 885 |
| 513 | 20230907 | 114400 | 3744579550 | 23950 | 23950 | 23950 | 23950 | 156 |
| 514 | 20230907 | 114300 | 3740843350 | 23950 | 23900 | 23950 | 23900 | 477 |
| 515 | 20230907 | 114200 | 3729419250 | 23900 | 23900 | 23900 | 23900 | 389 |
| 516 | 20230907 | 114100 | 3720122150 | 23900 | 23900 | 23900 | 23900 | 547 |
| 517 | 20230907 | 114000 | 3707048850 | 23900 | 23900 | 23900 | 23900 | 281 |
| 518 | 20230907 | 113900 | 3700332950 | 23900 | 23850 | 23900 | 23850 | 343 |
| 519 | 20230907 | 113800 | 3692145250 | 23850 | 23850 | 23900 | 23850 | 160 |
| 520 | 20230907 | 113700 | 3688327750 | 23900 | 23900 | 23900 | 23900 | 103 |
| 521 | 20230907 | 113600 | 3685866050 | 23900 | 23900 | 23900 | 23900 | 2 |
| 522 | 20230907 | 113500 | 3685818250 | 23900 | 23900 | 23900 | 23900 | 45 |
| 523 | 20230907 | 113400 | 3684742750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 524 | 20230907 | 113300 | 3684742750 | 23800 | 23800 | 23800 | 23800 | 524 |
| 525 | 20230907 | 113200 | 3672271550 | 23800 | 23850 | 23850 | 23800 | 469 |
| 526 | 20230907 | 113100 | 3661109150 | 23800 | 23900 | 23900 | 23800 | 530 |
| 527 | 20230907 | 113000 | 3648473200 | 23900 | 23900 | 23900 | 23900 | 230 |
| 528 | 20230907 | 112900 | 3642976200 | 23850 | 23850 | 23850 | 23850 | 56 |
| 529 | 20230907 | 112800 | 3641640600 | 23850 | 23850 | 23850 | 23850 | 126 |
| 530 | 20230907 | 112700 | 3638635500 | 23850 | 23900 | 23900 | 23850 | 112 |
| 531 | 20230907 | 112600 | 3635964000 | 23800 | 23850 | 23850 | 23800 | 237 |
| 532 | 20230907 | 112500 | 3630316850 | 23850 | 23850 | 23900 | 23850 | 495 |
| 533 | 20230907 | 112400 | 3618510950 | 23850 | 23850 | 23850 | 23850 | 100 |
| 534 | 20230907 | 112300 | 3616125950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 535 | 20230907 | 112200 | 3616125950 | 23800 | 23800 | 23800 | 23800 | 226 |
| 536 | 20230907 | 112100 | 3610747150 | 23800 | 23750 | 23800 | 23750 | 3558 |
| 537 | 20230907 | 112000 | 3526234600 | 23700 | 23650 | 23700 | 23650 | 818 |
| 538 | 20230907 | 111900 | 3506852150 | 23650 | 23700 | 23700 | 23650 | 37 |
| 539 | 20230907 | 111800 | 3505976600 | 23700 | 23650 | 23700 | 23650 | 25 |
| 540 | 20230907 | 111700 | 3505385100 | 23650 | 23700 | 23700 | 23650 | 152 |
| 541 | 20230907 | 111600 | 3501790250 | 23700 | 23700 | 23700 | 23650 | 4 |
| 542 | 20230907 | 111500 | 3501695500 | 23700 | 23700 | 23700 | 23700 | 17 |
| 543 | 20230907 | 111400 | 3501292600 | 23700 | 23700 | 23700 | 23700 | 646 |
| 544 | 20230907 | 111300 | 3485982400 | 23700 | 23750 | 23750 | 23700 | 1101 |
| 545 | 20230907 | 111200 | 3459860800 | 23750 | 23750 | 23750 | 23750 | 42 |
| 546 | 20230907 | 111100 | 3458863300 | 23750 | 23700 | 23750 | 23700 | 475 |
| 547 | 20230907 | 111000 | 3447596450 | 23700 | 23600 | 23700 | 23600 | 1569 |
| 548 | 20230907 | 110900 | 3410544600 | 23600 | 23650 | 23650 | 23600 | 1053 |
| 549 | 20230907 | 110800 | 3385658000 | 23650 | 23650 | 23650 | 23650 | 26 |
| 550 | 20230907 | 110700 | 3385043100 | 23650 | 23700 | 23700 | 23650 | 186 |
| 551 | 20230907 | 110600 | 3380642950 | 23700 | 23700 | 23700 | 23700 | 1 |
| 552 | 20230907 | 110500 | 3380619250 | 23650 | 23700 | 23700 | 23650 | 222 |
| 553 | 20230907 | 110400 | 3375358400 | 23650 | 23700 | 23700 | 23650 | 811 |
| 554 | 20230907 | 110300 | 3356177750 | 23650 | 23650 | 23700 | 23650 | 51 |
| 555 | 20230907 | 110200 | 3354971550 | 23650 | 23650 | 23650 | 23600 | 317 |
| 556 | 20230907 | 110100 | 3347475000 | 23650 | 23600 | 23650 | 23600 | 1040 |
| 557 | 20230907 | 110000 | 3322929000 | 23600 | 23650 | 23650 | 23600 | 2150 |
| 558 | 20230907 | 105900 | 3272160800 | 23650 | 23650 | 23700 | 23650 | 120 |
| 559 | 20230907 | 105800 | 3269320300 | 23650 | 23650 | 23650 | 23650 | 112 |
| 560 | 20230907 | 105700 | 3266671500 | 23650 | 23650 | 23650 | 23650 | 419 |
| 561 | 20230907 | 105600 | 3256762150 | 23650 | 23650 | 23700 | 23650 | 1601 |
| 562 | 20230907 | 105500 | 3218898450 | 23700 | 23750 | 23750 | 23700 | 314 |
| 563 | 20230907 | 105400 | 3211455550 | 23750 | 23650 | 23750 | 23650 | 566 |
| 564 | 20230907 | 105300 | 3198053800 | 23650 | 23700 | 23700 | 23650 | 1144 |
| 565 | 20230907 | 105200 | 3170951500 | 23700 | 23750 | 23750 | 23700 | 39 |
| 566 | 20230907 | 105100 | 3170025300 | 23750 | 23650 | 23750 | 23650 | 365 |
| 567 | 20230907 | 105000 | 3161374050 | 23650 | 23700 | 23700 | 23650 | 634 |
| 568 | 20230907 | 104900 | 3146349250 | 23700 | 23650 | 23700 | 23650 | 1062 |
| 569 | 20230907 | 104800 | 3121180850 | 23700 | 23650 | 23700 | 23650 | 605 |
| 570 | 20230907 | 104700 | 3106847600 | 23700 | 23650 | 23700 | 23650 | 441 |
| 571 | 20230907 | 104600 | 3096417900 | 23650 | 23700 | 23750 | 23650 | 972 |
| 572 | 20230907 | 104500 | 3073382050 | 23700 | 23700 | 23700 | 23700 | 348 |
| 573 | 20230907 | 104400 | 3065134450 | 23750 | 23750 | 23750 | 23700 | 190 |
| 574 | 20230907 | 104300 | 3060624750 | 23800 | 23750 | 23800 | 23750 | 46 |
| 575 | 20230907 | 104200 | 3059532100 | 23750 | 23750 | 23750 | 23700 | 258 |
| 576 | 20230907 | 104100 | 3053407900 | 23700 | 23700 | 23700 | 23700 | 371 |
| 577 | 20230907 | 104000 | 3044615200 | 23650 | 23700 | 23700 | 23650 | 1334 |
| 578 | 20230907 | 103900 | 3013041250 | 23650 | 23650 | 23700 | 23650 | 62 |
| 579 | 20230907 | 103800 | 3011574850 | 23650 | 23750 | 23750 | 23650 | 246 |
| 580 | 20230907 | 103700 | 3005750150 | 23750 | 23700 | 23750 | 23700 | 838 |
| 581 | 20230907 | 103600 | 2985884300 | 23700 | 23700 | 23700 | 23650 | 62 |
| 582 | 20230907 | 103500 | 2984414950 | 23700 | 23700 | 23750 | 23700 | 2464 |
| 583 | 20230907 | 103400 | 2926016400 | 23750 | 23750 | 23800 | 23700 | 212 |
| 584 | 20230907 | 103300 | 2920986200 | 23750 | 23750 | 23750 | 23750 | 1590 |
| 585 | 20230907 | 103200 | 2883223700 | 23750 | 23800 | 23800 | 23750 | 1695 |
| 586 | 20230907 | 103100 | 2842917850 | 23800 | 23750 | 23800 | 23750 | 298 |
| 587 | 20230907 | 103000 | 2835837800 | 23750 | 23850 | 23850 | 23750 | 1064 |
| 588 | 20230907 | 102900 | 2810515000 | 23850 | 23800 | 23850 | 23800 | 537 |
| 589 | 20230907 | 102800 | 2797709050 | 23850 | 23800 | 23850 | 23800 | 441 |
| 590 | 20230907 | 102700 | 2787210300 | 23800 | 23900 | 23900 | 23800 | 4054 |
| 591 | 20230907 | 102600 | 2690696150 | 23900 | 23900 | 23900 | 23850 | 1323 |
| 592 | 20230907 | 102500 | 2659140900 | 23900 | 23900 | 23900 | 23900 | 81 |
| 593 | 20230907 | 102400 | 2657205000 | 23900 | 23900 | 23900 | 23850 | 54 |
| 594 | 20230907 | 102300 | 2655914700 | 23900 | 23950 | 23950 | 23900 | 2711 |
| 595 | 20230907 | 102200 | 2591108250 | 24000 | 23950 | 24000 | 23950 | 261 |
| 596 | 20230907 | 102100 | 2584847300 | 23900 | 23950 | 23950 | 23900 | 728 |
| 597 | 20230907 | 102000 | 2567443100 | 23900 | 23950 | 23950 | 23900 | 1077 |
| 598 | 20230907 | 101900 | 2541655050 | 24000 | 24000 | 24000 | 24000 | 1214 |
| 599 | 20230907 | 101800 | 2512519050 | 24000 | 24050 | 24100 | 24000 | 760 |
| 600 | 20230907 | 101700 | 2494244300 | 24100 | 24100 | 24100 | 24100 | 171 |
| 601 | 20230907 | 101600 | 2490123200 | 24100 | 24100 | 24200 | 24050 | 509 |
| 602 | 20230907 | 101500 | 2477865900 | 24100 | 24200 | 24250 | 24100 | 3134 |
| 603 | 20230907 | 101400 | 2402205400 | 24200 | 24250 | 24250 | 24150 | 1081 |
| 604 | 20230907 | 101300 | 2376044100 | 24250 | 24200 | 24250 | 24200 | 2224 |
| 605 | 20230907 | 101200 | 2322125850 | 24250 | 24150 | 24250 | 24100 | 3412 |
| 606 | 20230907 | 101100 | 2239687550 | 24150 | 24150 | 24150 | 24100 | 762 |
| 607 | 20230907 | 101000 | 2221315850 | 24150 | 24000 | 24150 | 24000 | 7595 |
| 608 | 20230907 | 100900 | 2038586100 | 23950 | 23950 | 23950 | 23950 | 530 |
| 609 | 20230907 | 100800 | 2025892600 | 23950 | 24000 | 24000 | 23950 | 566 |
| 610 | 20230907 | 100700 | 2012308650 | 24000 | 24000 | 24000 | 24000 | 165 |
| 611 | 20230907 | 100600 | 2008348650 | 24000 | 24000 | 24000 | 24000 | 90 |
| 612 | 20230907 | 100500 | 2006188650 | 23950 | 23950 | 23950 | 23950 | 550 |
| 613 | 20230907 | 100400 | 1993016150 | 23900 | 23950 | 23950 | 23900 | 88 |
| 614 | 20230907 | 100300 | 1990912550 | 23950 | 23950 | 24000 | 23850 | 2418 |
| 615 | 20230907 | 100200 | 1933029250 | 23900 | 23950 | 24000 | 23900 | 523 |
| 616 | 20230907 | 100100 | 1920504150 | 23950 | 24000 | 24000 | 23950 | 134 |
| 617 | 20230907 | 100000 | 1917288650 | 24000 | 24050 | 24050 | 24000 | 520 |
| 618 | 20230907 | 095900 | 1904806100 | 24000 | 24050 | 24050 | 24000 | 818 |
| 619 | 20230907 | 095800 | 1885148300 | 24000 | 24000 | 24050 | 24000 | 974 |
| 620 | 20230907 | 095700 | 1861742400 | 24000 | 24000 | 24000 | 24000 | 452 |
| 621 | 20230907 | 095600 | 1850894400 | 24000 | 23950 | 24050 | 23950 | 1213 |
| 622 | 20230907 | 095500 | 1821797000 | 23900 | 23850 | 23900 | 23850 | 368 |
| 623 | 20230907 | 095400 | 1813008800 | 23850 | 23850 | 23900 | 23850 | 1386 |
| 624 | 20230907 | 095300 | 1779952150 | 23900 | 23850 | 23900 | 23850 | 523 |
| 625 | 20230907 | 095200 | 1767477750 | 23850 | 23900 | 23900 | 23850 | 117 |
| 626 | 20230907 | 095100 | 1764682700 | 23900 | 23900 | 23900 | 23900 | 510 |
| 627 | 20230907 | 095000 | 1752493700 | 23850 | 23850 | 23900 | 23850 | 546 |
| 628 | 20230907 | 094900 | 1739471550 | 23800 | 23900 | 23900 | 23800 | 1539 |
| 629 | 20230907 | 094800 | 1702780050 | 23900 | 23950 | 23950 | 23900 | 939 |
| 630 | 20230907 | 094700 | 1680331850 | 23950 | 24050 | 24050 | 23900 | 2142 |
| 631 | 20230907 | 094600 | 1629011000 | 24050 | 24000 | 24050 | 24000 | 1423 |
| 632 | 20230907 | 094500 | 1594822850 | 24000 | 23950 | 24000 | 23950 | 1986 |
| 633 | 20230907 | 094400 | 1547183850 | 24000 | 23950 | 24000 | 23950 | 300 |
| 634 | 20230907 | 094300 | 1539993850 | 24000 | 23950 | 24000 | 23900 | 454 |
| 635 | 20230907 | 094200 | 1529121200 | 23950 | 24000 | 24000 | 23950 | 158 |
| 636 | 20230907 | 094100 | 1525336850 | 24000 | 24000 | 24000 | 23900 | 888 |
| 637 | 20230907 | 094000 | 1504078300 | 24000 | 24050 | 24050 | 24000 | 531 |
| 638 | 20230907 | 093900 | 1491329850 | 24000 | 24000 | 24050 | 24000 | 2560 |
| 639 | 20230907 | 093800 | 1429884850 | 23950 | 23900 | 24000 | 23900 | 489 |
| 640 | 20230907 | 093700 | 1418194350 | 23900 | 23950 | 23950 | 23900 | 587 |
| 641 | 20230907 | 093600 | 1404147800 | 23900 | 23950 | 23950 | 23900 | 557 |
| 642 | 20230907 | 093500 | 1390834800 | 23900 | 23850 | 23900 | 23850 | 1372 |
| 643 | 20230907 | 093400 | 1358097000 | 23850 | 23850 | 23900 | 23850 | 400 |
| 644 | 20230907 | 093300 | 1348551600 | 23850 | 23850 | 23850 | 23750 | 4559 |
| 645 | 20230907 | 093200 | 1240071450 | 23800 | 23800 | 23850 | 23800 | 1566 |
| 646 | 20230907 | 093100 | 1202778500 | 23800 | 23750 | 23850 | 23750 | 584 |
| 647 | 20230907 | 093000 | 1188890100 | 23800 | 23850 | 23850 | 23750 | 2375 |
| 648 | 20230907 | 092900 | 1132453900 | 23900 | 23900 | 23900 | 23900 | 31 |
| 649 | 20230907 | 092800 | 1131713000 | 23900 | 23850 | 23900 | 23850 | 1064 |
| 650 | 20230907 | 092700 | 1106311700 | 23850 | 23900 | 23900 | 23800 | 2619 |
| 651 | 20230907 | 092600 | 1043890600 | 23950 | 23900 | 23950 | 23900 | 639 |
| 652 | 20230907 | 092500 | 1028613250 | 23900 | 23900 | 23950 | 23900 | 1092 |
| 653 | 20230907 | 092400 | 1002485600 | 23950 | 24000 | 24000 | 23950 | 26 |
| 654 | 20230907 | 092300 | 1001862800 | 24000 | 24000 | 24000 | 24000 | 4 |
| 655 | 20230907 | 092200 | 1001766800 | 24000 | 24050 | 24050 | 23900 | 3659 |
| 656 | 20230907 | 092100 | 914189650 | 24000 | 24000 | 24050 | 24000 | 226 |
| 657 | 20230907 | 092000 | 908762950 | 24000 | 23950 | 24000 | 23950 | 496 |
| 658 | 20230907 | 091900 | 896861450 | 23950 | 24000 | 24000 | 23950 | 394 |
| 659 | 20230907 | 091800 | 887406000 | 24000 | 23950 | 24000 | 23900 | 1687 |
| 660 | 20230907 | 091700 | 846943350 | 23900 | 23850 | 23950 | 23850 | 1445 |
| 661 | 20230907 | 091600 | 812419200 | 23850 | 23950 | 23950 | 23850 | 989 |
| 662 | 20230907 | 091500 | 788781200 | 23950 | 23950 | 23950 | 23900 | 650 |
| 663 | 20230907 | 091400 | 773221950 | 23950 | 23900 | 23950 | 23900 | 941 |
| 664 | 20230907 | 091300 | 750690000 | 23950 | 24000 | 24000 | 23950 | 1701 |
| 665 | 20230907 | 091200 | 709936900 | 24000 | 24050 | 24050 | 24000 | 1080 |
| 666 | 20230907 | 091100 | 683983100 | 24100 | 24150 | 24150 | 24000 | 2106 |
| 667 | 20230907 | 091000 | 633389600 | 24150 | 24150 | 24150 | 24100 | 1598 |
| 668 | 20230907 | 090900 | 594850900 | 24150 | 24150 | 24200 | 24150 | 1248 |
| 669 | 20230907 | 090800 | 564711100 | 24150 | 24150 | 24150 | 24100 | 822 |
| 670 | 20230907 | 090700 | 544870700 | 24150 | 24150 | 24250 | 24100 | 1670 |
| 671 | 20230907 | 090600 | 504486750 | 24100 | 23900 | 24150 | 23900 | 1332 |
| 672 | 20230907 | 090500 | 472445650 | 24000 | 24050 | 24050 | 23900 | 3282 |
| 673 | 20230907 | 090400 | 393754500 | 24050 | 24150 | 24150 | 23900 | 3625 |
| 674 | 20230907 | 090300 | 306781500 | 24150 | 24050 | 24250 | 24050 | 2084 |
| 675 | 20230907 | 090200 | 256427700 | 24100 | 24000 | 24100 | 23950 | 2514 |
| 676 | 20230907 | 090100 | 196015800 | 23950 | 23900 | 24000 | 23850 | 1562 |
| 677 | 20230907 | 090000 | 158700350 | 23850 | 23750 | 23900 | 23500 | 6678 |