36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 3 | 20230913 | 202200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230913 | 202100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230913 | 202000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230913 | 201900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230913 | 201800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230913 | 201700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230913 | 201600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230913 | 201500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230913 | 201400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230913 | 201300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230913 | 201200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230913 | 201100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230913 | 201000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230913 | 200900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230913 | 200800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230913 | 200700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230913 | 200600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230913 | 200500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230913 | 200400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230913 | 200300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230913 | 200200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230913 | 200100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230913 | 200000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230913 | 195900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230913 | 195800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230913 | 195700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230913 | 195600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230913 | 195500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230913 | 195400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230913 | 195300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 33 | 20230913 | 195200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230913 | 195100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230913 | 195000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230913 | 194900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230913 | 194800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230913 | 194700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230913 | 194600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230913 | 194500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230913 | 194400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230913 | 194300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230913 | 194200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230913 | 194100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230913 | 194000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230913 | 193900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230913 | 193800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230913 | 193700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230913 | 193600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230913 | 193500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230913 | 193400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230913 | 193300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230913 | 193200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230913 | 193100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230913 | 193000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230913 | 192900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230913 | 192800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230913 | 192700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230913 | 192600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230913 | 192500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230913 | 192400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230913 | 192300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 63 | 20230913 | 192200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230913 | 192100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230913 | 192000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230913 | 191900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230913 | 191800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230913 | 191700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230913 | 191600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230913 | 191500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230913 | 191400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230913 | 191300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230913 | 191200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230913 | 191100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230913 | 191000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230913 | 190900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230913 | 190800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230913 | 190700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230913 | 190600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230913 | 190500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230913 | 190400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230913 | 190300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230913 | 190200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230913 | 190100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230913 | 190000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230913 | 185900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230913 | 185800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230913 | 185700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230913 | 185600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230913 | 185500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230913 | 185400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230913 | 185300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 93 | 20230913 | 185200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230913 | 185100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230913 | 185000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230913 | 184900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230913 | 184800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230913 | 184700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230913 | 184600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230913 | 184500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230913 | 184400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230913 | 184300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230913 | 184200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230913 | 184100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230913 | 184000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230913 | 183900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230913 | 183800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230913 | 183700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230913 | 183600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230913 | 183500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230913 | 183400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230913 | 183300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230913 | 183200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230913 | 183100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230913 | 183000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230913 | 182900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230913 | 182800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230913 | 182700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230913 | 182600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230913 | 182500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230913 | 182400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230913 | 182300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 123 | 20230913 | 182200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230913 | 182100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230913 | 182000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230913 | 181900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230913 | 181800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230913 | 181700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230913 | 181600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230913 | 181500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230913 | 181400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230913 | 181300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230913 | 181200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230913 | 181100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230913 | 181000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230913 | 180900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230913 | 180800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230913 | 180700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230913 | 180600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230913 | 180500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230913 | 180400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230913 | 180300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230913 | 180200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230913 | 180100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230913 | 180000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230913 | 175900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230913 | 175800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230913 | 175700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230913 | 175600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230913 | 175500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230913 | 175400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230913 | 175300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 153 | 20230913 | 175200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230913 | 175100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230913 | 175000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230913 | 174900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230913 | 174800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230913 | 174700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230913 | 174600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230913 | 174500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230913 | 174400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230913 | 174300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230913 | 174200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230913 | 174100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230913 | 174000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230913 | 173900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230913 | 173800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230913 | 173700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230913 | 173600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230913 | 173500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230913 | 173400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230913 | 173300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230913 | 173200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230913 | 173100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230913 | 173000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230913 | 172900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230913 | 172800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230913 | 172700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230913 | 172600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230913 | 172500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230913 | 172400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230913 | 172300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 183 | 20230913 | 172200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230913 | 172100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230913 | 172000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230913 | 171900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230913 | 171800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230913 | 171700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230913 | 171600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230913 | 171500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230913 | 171400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230913 | 171300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230913 | 171200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230913 | 171100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230913 | 171000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230913 | 170900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230913 | 170800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230913 | 170700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230913 | 170600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230913 | 170500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230913 | 170400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230913 | 170300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230913 | 170200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230913 | 170100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230913 | 170000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230913 | 165900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230913 | 165800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230913 | 165700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230913 | 165600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230913 | 165500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230913 | 165400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230913 | 165300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 213 | 20230913 | 165200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230913 | 165100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230913 | 165000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230913 | 164900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230913 | 164800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230913 | 164700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230913 | 164600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230913 | 164500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230913 | 164400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230913 | 164300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230913 | 164200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230913 | 164100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230913 | 164000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230913 | 163900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230913 | 163800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230913 | 163700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230913 | 163600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230913 | 163500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230913 | 163400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230913 | 163300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230913 | 163200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230913 | 163100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230913 | 163000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230913 | 162900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230913 | 162800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230913 | 162700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230913 | 162600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230913 | 162500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230913 | 162400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230913 | 162300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 243 | 20230913 | 162200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20230913 | 162100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20230913 | 162000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20230913 | 161900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20230913 | 161800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20230913 | 161700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20230913 | 161600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20230913 | 161500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20230913 | 161400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230913 | 161300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20230913 | 161200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20230913 | 161100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20230913 | 161000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20230913 | 160900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20230913 | 160800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20230913 | 160700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20230913 | 160600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20230913 | 160500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20230913 | 160400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20230913 | 160300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20230913 | 160200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20230913 | 160100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20230913 | 160000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20230913 | 155900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20230913 | 155800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20230913 | 155700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20230913 | 155600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20230913 | 155500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20230913 | 155400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20230913 | 155300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 273 | 20230913 | 155200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20230913 | 155100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20230913 | 155000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20230913 | 154900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20230913 | 154800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20230913 | 154700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20230913 | 154600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20230913 | 154500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20230913 | 154400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20230913 | 154300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20230913 | 154200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20230913 | 154100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20230913 | 154000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20230913 | 153900 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20230913 | 153800 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20230913 | 153700 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20230913 | 153600 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20230913 | 153500 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20230913 | 153400 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20230913 | 153300 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20230913 | 153200 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20230913 | 153100 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20230913 | 153000 | 5665145850 | 21750 | 21750 | 21750 | 21750 | 14052 |
| 296 | 20230913 | 152900 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20230913 | 152800 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20230913 | 152700 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20230913 | 152600 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20230913 | 152500 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20230913 | 152400 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20230913 | 152300 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 303 | 20230913 | 152200 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20230913 | 152100 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20230913 | 152000 | 5359514850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20230913 | 151900 | 5359514850 | 21900 | 21950 | 21950 | 21900 | 326 |
| 307 | 20230913 | 151800 | 5352361250 | 21950 | 22000 | 22000 | 21950 | 239 |
| 308 | 20230913 | 151700 | 5347105200 | 21900 | 22000 | 22000 | 21900 | 1776 |
| 309 | 20230913 | 151600 | 5308194900 | 21950 | 22000 | 22000 | 21950 | 382 |
| 310 | 20230913 | 151500 | 5299807400 | 21950 | 22000 | 22000 | 21950 | 263 |
| 311 | 20230913 | 151400 | 5294032350 | 22000 | 22000 | 22050 | 21950 | 352 |
| 312 | 20230913 | 151300 | 5286302300 | 21950 | 22000 | 22000 | 21950 | 203 |
| 313 | 20230913 | 151200 | 5281837050 | 22050 | 22000 | 22050 | 21950 | 54 |
| 314 | 20230913 | 151100 | 5280647250 | 22000 | 22050 | 22050 | 22000 | 1054 |
| 315 | 20230913 | 151000 | 5257408650 | 22050 | 21950 | 22100 | 21950 | 217 |
| 316 | 20230913 | 150900 | 5252632600 | 21950 | 21950 | 21950 | 21950 | 410 |
| 317 | 20230913 | 150800 | 5243633100 | 22100 | 21950 | 22100 | 21950 | 155 |
| 318 | 20230913 | 150700 | 5240228600 | 21950 | 21950 | 21950 | 21950 | 131 |
| 319 | 20230913 | 150600 | 5237353150 | 21950 | 22150 | 22150 | 21900 | 16892 |
| 320 | 20230913 | 150500 | 4866298300 | 22150 | 22150 | 22150 | 22150 | 15 |
| 321 | 20230913 | 150400 | 4865966050 | 22150 | 22100 | 22150 | 22100 | 229 |
| 322 | 20230913 | 150300 | 4860905100 | 22150 | 22150 | 22150 | 22100 | 8 |
| 323 | 20230913 | 150200 | 4860728150 | 22150 | 22100 | 22150 | 22050 | 118 |
| 324 | 20230913 | 150100 | 4858118750 | 22150 | 22100 | 22150 | 22100 | 1076 |
| 325 | 20230913 | 150000 | 4834320650 | 22150 | 22150 | 22150 | 22100 | 354 |
| 326 | 20230913 | 145900 | 4826497050 | 22100 | 22150 | 22150 | 22100 | 716 |
| 327 | 20230913 | 145800 | 4810673350 | 22100 | 22150 | 22150 | 22100 | 69 |
| 328 | 20230913 | 145700 | 4809147250 | 22100 | 22150 | 22150 | 22100 | 402 |
| 329 | 20230913 | 145600 | 4800262950 | 22150 | 22150 | 22150 | 22100 | 75 |
| 330 | 20230913 | 145500 | 4798604150 | 22150 | 22150 | 22150 | 22150 | 15 |
| 331 | 20230913 | 145400 | 4798271900 | 22100 | 22150 | 22150 | 22100 | 52 |
| 332 | 20230913 | 145300 | 4797120150 | 22150 | 22150 | 22150 | 22150 | 90 |
| 333 | 20230913 | 145200 | 4795126650 | 22100 | 22100 | 22150 | 22050 | 1876 |
| 334 | 20230913 | 145100 | 4753681200 | 22100 | 22100 | 22100 | 22050 | 37 |
| 335 | 20230913 | 145000 | 4752864500 | 22100 | 22050 | 22100 | 22050 | 125 |
| 336 | 20230913 | 144900 | 4750107650 | 22050 | 22050 | 22050 | 22050 | 788 |
| 337 | 20230913 | 144800 | 4732732250 | 22050 | 22100 | 22100 | 22050 | 745 |
| 338 | 20230913 | 144700 | 4716299300 | 22100 | 22100 | 22100 | 22100 | 701 |
| 339 | 20230913 | 144600 | 4700807200 | 22100 | 22150 | 22150 | 22100 | 567 |
| 340 | 20230913 | 144500 | 4688251450 | 22150 | 22150 | 22150 | 22150 | 2 |
| 341 | 20230913 | 144400 | 4688207150 | 22150 | 22150 | 22150 | 22150 | 45 |
| 342 | 20230913 | 144300 | 4687210400 | 22150 | 22100 | 22150 | 22100 | 23 |
| 343 | 20230913 | 144200 | 4686702050 | 22100 | 22100 | 22100 | 22100 | 100 |
| 344 | 20230913 | 144100 | 4684492050 | 22100 | 22150 | 22150 | 22100 | 34 |
| 345 | 20230913 | 144000 | 4683740550 | 22150 | 22100 | 22150 | 22100 | 26 |
| 346 | 20230913 | 143900 | 4683165250 | 22100 | 22150 | 22150 | 22100 | 163 |
| 347 | 20230913 | 143800 | 4679562800 | 22150 | 22150 | 22150 | 22150 | 15 |
| 348 | 20230913 | 143700 | 4679230550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 349 | 20230913 | 143600 | 4679230550 | 22150 | 22150 | 22150 | 22150 | 2 |
| 350 | 20230913 | 143500 | 4679186250 | 22150 | 22200 | 22200 | 22150 | 32 |
| 351 | 20230913 | 143400 | 4678477350 | 22150 | 22150 | 22150 | 22100 | 288 |
| 352 | 20230913 | 143300 | 4672105400 | 22150 | 22150 | 22150 | 22150 | 6 |
| 353 | 20230913 | 143200 | 4671972500 | 22200 | 22100 | 22200 | 22100 | 22 |
| 354 | 20230913 | 143100 | 4671484200 | 22100 | 22100 | 22100 | 22100 | 85 |
| 355 | 20230913 | 143000 | 4669605700 | 22100 | 22100 | 22100 | 22100 | 654 |
| 356 | 20230913 | 142900 | 4655152300 | 22100 | 22150 | 22150 | 22100 | 933 |
| 357 | 20230913 | 142800 | 4634532000 | 22100 | 22150 | 22150 | 22100 | 392 |
| 358 | 20230913 | 142700 | 4625855000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 359 | 20230913 | 142600 | 4625832850 | 22200 | 22200 | 22200 | 22200 | 299 |
| 360 | 20230913 | 142500 | 4619195050 | 22200 | 22200 | 22200 | 22200 | 125 |
| 361 | 20230913 | 142400 | 4616420050 | 22200 | 22200 | 22200 | 22200 | 822 |
| 362 | 20230913 | 142300 | 4598171650 | 22200 | 22200 | 22200 | 22200 | 50 |
| 363 | 20230913 | 142200 | 4597061650 | 22200 | 22200 | 22200 | 22200 | 51 |
| 364 | 20230913 | 142100 | 4595929450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 365 | 20230913 | 142000 | 4595907250 | 22200 | 22250 | 22250 | 22200 | 151 |
| 366 | 20230913 | 141900 | 4592549550 | 22300 | 22350 | 22350 | 22300 | 147 |
| 367 | 20230913 | 141800 | 4589271400 | 22300 | 22250 | 22350 | 22250 | 1110 |
| 368 | 20230913 | 141700 | 4564512300 | 22200 | 22300 | 22300 | 22200 | 63 |
| 369 | 20230913 | 141600 | 4563110450 | 22200 | 22300 | 22300 | 22200 | 6 |
| 370 | 20230913 | 141500 | 4562977150 | 22250 | 22200 | 22300 | 22200 | 407 |
| 371 | 20230913 | 141400 | 4553923250 | 22250 | 22250 | 22250 | 22250 | 826 |
| 372 | 20230913 | 141300 | 4535544750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 373 | 20230913 | 141200 | 4535544750 | 22300 | 22300 | 22300 | 22300 | 63 |
| 374 | 20230913 | 141100 | 4534139850 | 22300 | 22250 | 22300 | 22250 | 511 |
| 375 | 20230913 | 141000 | 4522765050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 376 | 20230913 | 140900 | 4522742800 | 22250 | 22250 | 22250 | 22250 | 16 |
| 377 | 20230913 | 140800 | 4522386800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 378 | 20230913 | 140700 | 4522386800 | 22300 | 22300 | 22300 | 22300 | 2 |
| 379 | 20230913 | 140600 | 4522342200 | 22300 | 22300 | 22300 | 22300 | 20 |
| 380 | 20230913 | 140500 | 4521896200 | 22300 | 22250 | 22300 | 22250 | 68 |
| 381 | 20230913 | 140400 | 4520381700 | 22300 | 22250 | 22300 | 22250 | 12 |
| 382 | 20230913 | 140300 | 4520114200 | 22300 | 22250 | 22300 | 22250 | 3 |
| 383 | 20230913 | 140200 | 4520047400 | 22350 | 22300 | 22350 | 22300 | 395 |
| 384 | 20230913 | 140100 | 4511221600 | 22300 | 22250 | 22300 | 22250 | 1211 |
| 385 | 20230913 | 140000 | 4484229800 | 22250 | 22200 | 22250 | 22200 | 331 |
| 386 | 20230913 | 135900 | 4476876000 | 22200 | 22200 | 22200 | 22200 | 1285 |
| 387 | 20230913 | 135800 | 4448349000 | 22150 | 22150 | 22150 | 22100 | 3066 |
| 388 | 20230913 | 135700 | 4380437150 | 22150 | 22150 | 22150 | 22150 | 135 |
| 389 | 20230913 | 135600 | 4377446900 | 22150 | 22150 | 22150 | 22150 | 1 |
| 390 | 20230913 | 135500 | 4377424750 | 22150 | 22100 | 22150 | 22100 | 505 |
| 391 | 20230913 | 135400 | 4366261200 | 22100 | 22050 | 22100 | 22050 | 108 |
| 392 | 20230913 | 135300 | 4363874450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 393 | 20230913 | 135200 | 4363874450 | 22100 | 22050 | 22100 | 22000 | 94 |
| 394 | 20230913 | 135100 | 4361802200 | 22000 | 22050 | 22050 | 22000 | 276 |
| 395 | 20230913 | 135000 | 4355716650 | 22050 | 22050 | 22050 | 22050 | 189 |
| 396 | 20230913 | 134900 | 4351549200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 397 | 20230913 | 134800 | 4351549200 | 22050 | 22050 | 22050 | 22050 | 150 |
| 398 | 20230913 | 134700 | 4348241700 | 22100 | 22100 | 22100 | 22100 | 9 |
| 399 | 20230913 | 134600 | 4348042800 | 22100 | 22100 | 22100 | 22100 | 10 |
| 400 | 20230913 | 134500 | 4347821800 | 22050 | 22050 | 22100 | 22050 | 56 |
| 401 | 20230913 | 134400 | 4346586900 | 22100 | 22050 | 22100 | 22050 | 23 |
| 402 | 20230913 | 134300 | 4346078700 | 22050 | 22150 | 22150 | 22050 | 15 |
| 403 | 20230913 | 134200 | 4345746950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 404 | 20230913 | 134100 | 4345746950 | 22150 | 22150 | 22150 | 22150 | 6 |
| 405 | 20230913 | 134000 | 4345614050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 406 | 20230913 | 133900 | 4345614050 | 22150 | 22050 | 22150 | 22050 | 36 |
| 407 | 20230913 | 133800 | 4344820150 | 22050 | 22100 | 22100 | 22050 | 3665 |
| 408 | 20230913 | 133700 | 4263988400 | 22100 | 22150 | 22150 | 22100 | 50 |
| 409 | 20230913 | 133600 | 4262883200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 410 | 20230913 | 133500 | 4262883200 | 22100 | 22100 | 22100 | 22100 | 2 |
| 411 | 20230913 | 133400 | 4262839000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 412 | 20230913 | 133300 | 4262839000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 413 | 20230913 | 133200 | 4262839000 | 22100 | 22150 | 22150 | 22100 | 126 |
| 414 | 20230913 | 133100 | 4260053300 | 22150 | 22150 | 22150 | 22150 | 3 |
| 415 | 20230913 | 133000 | 4259986850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 416 | 20230913 | 132900 | 4259986850 | 22150 | 22150 | 22150 | 22150 | 3 |
| 417 | 20230913 | 132800 | 4259920400 | 22150 | 22150 | 22150 | 22150 | 105 |
| 418 | 20230913 | 132700 | 4257594650 | 22150 | 22150 | 22150 | 22150 | 4 |
| 419 | 20230913 | 132600 | 4257506050 | 22100 | 22100 | 22100 | 22100 | 6 |
| 420 | 20230913 | 132500 | 4257373450 | 22150 | 22150 | 22150 | 22100 | 66 |
| 421 | 20230913 | 132400 | 4255912300 | 22150 | 22150 | 22150 | 22150 | 30 |
| 422 | 20230913 | 132300 | 4255247800 | 22150 | 22150 | 22200 | 22150 | 114 |
| 423 | 20230913 | 132200 | 4252722500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 424 | 20230913 | 132100 | 4252722500 | 22150 | 22150 | 22150 | 22150 | 227 |
| 425 | 20230913 | 132000 | 4247694450 | 22150 | 22150 | 22150 | 22150 | 288 |
| 426 | 20230913 | 131900 | 4241315250 | 22150 | 22100 | 22150 | 22100 | 165 |
| 427 | 20230913 | 131800 | 4237667650 | 22100 | 22100 | 22100 | 22100 | 361 |
| 428 | 20230913 | 131700 | 4229689550 | 22100 | 22150 | 22150 | 22100 | 3097 |
| 429 | 20230913 | 131600 | 4161244000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 430 | 20230913 | 131500 | 4161244000 | 22150 | 22150 | 22150 | 22150 | 27 |
| 431 | 20230913 | 131400 | 4160645950 | 22100 | 22100 | 22100 | 22100 | 4 |
| 432 | 20230913 | 131300 | 4160557550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 433 | 20230913 | 131200 | 4160535400 | 22100 | 22100 | 22150 | 22100 | 153 |
| 434 | 20230913 | 131100 | 4157153950 | 22150 | 22150 | 22150 | 22150 | 23 |
| 435 | 20230913 | 131000 | 4156644500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 436 | 20230913 | 130900 | 4156644500 | 22100 | 22100 | 22100 | 22100 | 526 |
| 437 | 20230913 | 130800 | 4145019900 | 22100 | 22100 | 22100 | 22100 | 503 |
| 438 | 20230913 | 130700 | 4133903600 | 22100 | 22100 | 22100 | 22100 | 60 |
| 439 | 20230913 | 130600 | 4132577600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 440 | 20230913 | 130500 | 4132577600 | 22100 | 22150 | 22150 | 22100 | 442 |
| 441 | 20230913 | 130400 | 4122791300 | 22150 | 22150 | 22150 | 22150 | 685 |
| 442 | 20230913 | 130300 | 4107618550 | 22150 | 22200 | 22200 | 22150 | 181 |
| 443 | 20230913 | 130200 | 4103609350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 444 | 20230913 | 130100 | 4103609350 | 22200 | 22200 | 22200 | 22200 | 59 |
| 445 | 20230913 | 130000 | 4102299550 | 22200 | 22200 | 22200 | 22200 | 57 |
| 446 | 20230913 | 125900 | 4101034150 | 22200 | 22200 | 22200 | 22200 | 5 |
| 447 | 20230913 | 125800 | 4100923150 | 22200 | 22200 | 22200 | 22200 | 4 |
| 448 | 20230913 | 125700 | 4100834350 | 22200 | 22200 | 22200 | 22200 | 1081 |
| 449 | 20230913 | 125600 | 4076836150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 450 | 20230913 | 125500 | 4076836150 | 22200 | 22250 | 22250 | 22200 | 5 |
| 451 | 20230913 | 125400 | 4076725100 | 22200 | 22200 | 22200 | 22200 | 148 |
| 452 | 20230913 | 125300 | 4073439500 | 22200 | 22200 | 22200 | 22200 | 20 |
| 453 | 20230913 | 125200 | 4072995500 | 22200 | 22200 | 22200 | 22200 | 10 |
| 454 | 20230913 | 125100 | 4072773500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 455 | 20230913 | 125000 | 4072773500 | 22200 | 22200 | 22200 | 22200 | 100 |
| 456 | 20230913 | 124900 | 4070553500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 457 | 20230913 | 124800 | 4070553500 | 22150 | 22200 | 22200 | 22150 | 7 |
| 458 | 20230913 | 124700 | 4070398200 | 22150 | 22100 | 22150 | 22100 | 100 |
| 459 | 20230913 | 124600 | 4068188100 | 22100 | 22100 | 22100 | 22100 | 54 |
| 460 | 20230913 | 124500 | 4066994700 | 22100 | 22100 | 22100 | 22100 | 3 |
| 461 | 20230913 | 124400 | 4066928400 | 22150 | 22200 | 22200 | 22150 | 203 |
| 462 | 20230913 | 124300 | 4062431850 | 22200 | 22150 | 22200 | 22150 | 375 |
| 463 | 20230913 | 124200 | 4054113600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 464 | 20230913 | 124100 | 4054091400 | 22200 | 22200 | 22200 | 22200 | 137 |
| 465 | 20230913 | 124000 | 4051050000 | 22200 | 22150 | 22200 | 22150 | 128 |
| 466 | 20230913 | 123900 | 4048213700 | 22150 | 22150 | 22150 | 22150 | 109 |
| 467 | 20230913 | 123800 | 4045799350 | 22150 | 22150 | 22150 | 22150 | 179 |
| 468 | 20230913 | 123700 | 4041834500 | 22150 | 22150 | 22150 | 22150 | 106 |
| 469 | 20230913 | 123600 | 4039486600 | 22150 | 22150 | 22150 | 22150 | 8 |
| 470 | 20230913 | 123500 | 4039309400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 471 | 20230913 | 123400 | 4039309400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 472 | 20230913 | 123300 | 4039309400 | 22100 | 22100 | 22100 | 22100 | 18 |
| 473 | 20230913 | 123200 | 4038911600 | 22100 | 22100 | 22100 | 22100 | 152 |
| 474 | 20230913 | 123100 | 4035552400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 475 | 20230913 | 123000 | 4035552400 | 22100 | 22050 | 22100 | 22050 | 52 |
| 476 | 20230913 | 122900 | 4034404550 | 22050 | 22150 | 22150 | 22050 | 1685 |
| 477 | 20230913 | 122800 | 3997199500 | 22150 | 22150 | 22150 | 22150 | 265 |
| 478 | 20230913 | 122700 | 3991329750 | 22150 | 22200 | 22200 | 22150 | 28 |
| 479 | 20230913 | 122600 | 3990709350 | 22250 | 22250 | 22250 | 22250 | 51 |
| 480 | 20230913 | 122500 | 3989574600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 481 | 20230913 | 122400 | 3989574600 | 22250 | 22250 | 22250 | 22250 | 10 |
| 482 | 20230913 | 122300 | 3989352100 | 22150 | 22150 | 22150 | 22150 | 60 |
| 483 | 20230913 | 122200 | 3988023100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 484 | 20230913 | 122100 | 3988023100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 485 | 20230913 | 122000 | 3988023100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 486 | 20230913 | 121900 | 3988023100 | 22150 | 22200 | 22200 | 22150 | 180 |
| 487 | 20230913 | 121800 | 3984030600 | 22200 | 22200 | 22250 | 22200 | 82 |
| 488 | 20230913 | 121700 | 3982207200 | 22200 | 22200 | 22200 | 22200 | 2 |
| 489 | 20230913 | 121600 | 3982162800 | 22200 | 22150 | 22200 | 22100 | 172 |
| 490 | 20230913 | 121500 | 3978355050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 491 | 20230913 | 121400 | 3978332850 | 22200 | 22100 | 22200 | 22100 | 162 |
| 492 | 20230913 | 121300 | 3974740650 | 22100 | 22100 | 22100 | 22100 | 135 |
| 493 | 20230913 | 121200 | 3971757150 | 22100 | 22100 | 22100 | 22100 | 5 |
| 494 | 20230913 | 121100 | 3971646650 | 22100 | 22100 | 22100 | 22100 | 81 |
| 495 | 20230913 | 121000 | 3969856550 | 22100 | 22100 | 22100 | 22100 | 20 |
| 496 | 20230913 | 120900 | 3969414550 | 22100 | 22100 | 22100 | 22100 | 30 |
| 497 | 20230913 | 120800 | 3968751550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 498 | 20230913 | 120700 | 3968751550 | 22100 | 22100 | 22100 | 22100 | 15 |
| 499 | 20230913 | 120600 | 3968420050 | 22100 | 22100 | 22100 | 22100 | 61 |
| 500 | 20230913 | 120500 | 3967071950 | 22100 | 22200 | 22200 | 22100 | 813 |
| 501 | 20230913 | 120400 | 3949096350 | 22200 | 22250 | 22250 | 22200 | 129 |
| 502 | 20230913 | 120300 | 3946232300 | 22250 | 22250 | 22250 | 22250 | 47 |
| 503 | 20230913 | 120200 | 3945186550 | 22300 | 22250 | 22300 | 22250 | 1058 |
| 504 | 20230913 | 120100 | 3921622350 | 22250 | 22150 | 22250 | 22150 | 595 |
| 505 | 20230913 | 120000 | 3908394850 | 22150 | 22200 | 22200 | 22150 | 310 |
| 506 | 20230913 | 115900 | 3901513850 | 22200 | 22100 | 22200 | 22100 | 1275 |
| 507 | 20230913 | 115800 | 3873215850 | 22150 | 22150 | 22150 | 22150 | 75 |
| 508 | 20230913 | 115700 | 3871554600 | 22100 | 22100 | 22100 | 22100 | 399 |
| 509 | 20230913 | 115600 | 3862736700 | 22100 | 22100 | 22100 | 22100 | 30 |
| 510 | 20230913 | 115500 | 3862073700 | 22100 | 22150 | 22150 | 22100 | 43 |
| 511 | 20230913 | 115400 | 3861121750 | 22150 | 22150 | 22150 | 22150 | 14 |
| 512 | 20230913 | 115300 | 3860811650 | 22100 | 22100 | 22150 | 22100 | 55 |
| 513 | 20230913 | 115200 | 3859596050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 514 | 20230913 | 115100 | 3859596050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 515 | 20230913 | 115000 | 3859596050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 516 | 20230913 | 114900 | 3859596050 | 22100 | 22100 | 22150 | 22100 | 132 |
| 517 | 20230913 | 114800 | 3856677350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 518 | 20230913 | 114700 | 3856677350 | 22050 | 22100 | 22100 | 22050 | 105 |
| 519 | 20230913 | 114600 | 3854358650 | 22100 | 22150 | 22150 | 22100 | 15 |
| 520 | 20230913 | 114500 | 3854026900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 521 | 20230913 | 114400 | 3854026900 | 22050 | 22050 | 22050 | 22050 | 53 |
| 522 | 20230913 | 114300 | 3852858250 | 22100 | 22100 | 22100 | 22100 | 4 |
| 523 | 20230913 | 114200 | 3852769850 | 22050 | 22050 | 22050 | 22050 | 458 |
| 524 | 20230913 | 114100 | 3842670950 | 22100 | 22100 | 22100 | 22100 | 16 |
| 525 | 20230913 | 114000 | 3842317350 | 22100 | 22100 | 22100 | 22100 | 90 |
| 526 | 20230913 | 113900 | 3840328350 | 22100 | 22100 | 22100 | 22100 | 409 |
| 527 | 20230913 | 113800 | 3831289450 | 22100 | 22100 | 22150 | 22100 | 75 |
| 528 | 20230913 | 113700 | 3829631900 | 22150 | 22150 | 22150 | 22150 | 32 |
| 529 | 20230913 | 113600 | 3828923100 | 22150 | 22150 | 22150 | 22150 | 6 |
| 530 | 20230913 | 113500 | 3828790200 | 22150 | 22150 | 22150 | 22150 | 6 |
| 531 | 20230913 | 113400 | 3828657300 | 22100 | 22150 | 22150 | 22100 | 113 |
| 532 | 20230913 | 113300 | 3826159000 | 22150 | 22150 | 22150 | 22100 | 140 |
| 533 | 20230913 | 113200 | 3823060500 | 22150 | 22150 | 22150 | 22150 | 5 |
| 534 | 20230913 | 113100 | 3822949750 | 22150 | 22100 | 22150 | 22100 | 93 |
| 535 | 20230913 | 113000 | 3820891550 | 22100 | 22100 | 22100 | 22100 | 64 |
| 536 | 20230913 | 112900 | 3819477150 | 22100 | 22100 | 22100 | 22100 | 807 |
| 537 | 20230913 | 112800 | 3801642450 | 22100 | 22050 | 22100 | 22050 | 132 |
| 538 | 20230913 | 112700 | 3798730900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 539 | 20230913 | 112600 | 3798730900 | 22100 | 22100 | 22100 | 22050 | 212 |
| 540 | 20230913 | 112500 | 3794048200 | 22100 | 22100 | 22100 | 22100 | 1 |
| 541 | 20230913 | 112400 | 3794026100 | 22100 | 22000 | 22100 | 22000 | 778 |
| 542 | 20230913 | 112300 | 3776874750 | 22000 | 21950 | 22000 | 21950 | 657 |
| 543 | 20230913 | 112200 | 3762430750 | 21950 | 21950 | 21950 | 21950 | 250 |
| 544 | 20230913 | 112100 | 3756943250 | 21950 | 21950 | 21950 | 21950 | 522 |
| 545 | 20230913 | 112000 | 3745485350 | 21950 | 21950 | 21950 | 21950 | 242 |
| 546 | 20230913 | 111900 | 3740173450 | 21900 | 22000 | 22000 | 21900 | 81 |
| 547 | 20230913 | 111800 | 3738399300 | 22000 | 21950 | 22000 | 21900 | 900 |
| 548 | 20230913 | 111700 | 3718662300 | 21950 | 22000 | 22000 | 21950 | 1211 |
| 549 | 20230913 | 111600 | 3692029450 | 22050 | 22050 | 22050 | 22000 | 1245 |
| 550 | 20230913 | 111500 | 3664627200 | 22050 | 22100 | 22100 | 22050 | 1161 |
| 551 | 20230913 | 111400 | 3639027100 | 22100 | 22150 | 22150 | 22050 | 33 |
| 552 | 20230913 | 111300 | 3638297800 | 22100 | 22150 | 22150 | 22100 | 626 |
| 553 | 20230913 | 111200 | 3624462950 | 22100 | 22200 | 22200 | 22100 | 189 |
| 554 | 20230913 | 111100 | 3620285250 | 22100 | 22100 | 22100 | 22100 | 846 |
| 555 | 20230913 | 111000 | 3601588650 | 22150 | 22150 | 22200 | 22150 | 7 |
| 556 | 20230913 | 110900 | 3601433350 | 22150 | 22200 | 22200 | 22150 | 617 |
| 557 | 20230913 | 110800 | 3587766600 | 22200 | 22200 | 22200 | 22200 | 24 |
| 558 | 20230913 | 110700 | 3587233800 | 22200 | 22200 | 22200 | 22150 | 81 |
| 559 | 20230913 | 110600 | 3585436600 | 22200 | 22200 | 22250 | 22200 | 148 |
| 560 | 20230913 | 110500 | 3582150950 | 22200 | 22200 | 22200 | 22200 | 74 |
| 561 | 20230913 | 110400 | 3580508150 | 22200 | 22200 | 22200 | 22200 | 14 |
| 562 | 20230913 | 110300 | 3580197350 | 22200 | 22100 | 22200 | 22100 | 593 |
| 563 | 20230913 | 110200 | 3567034250 | 22100 | 22150 | 22150 | 22100 | 1425 |
| 564 | 20230913 | 110100 | 3535487200 | 22150 | 22050 | 22150 | 22050 | 719 |
| 565 | 20230913 | 110000 | 3519620050 | 22100 | 22000 | 22100 | 22000 | 1539 |
| 566 | 20230913 | 105900 | 3485650550 | 22000 | 22050 | 22100 | 22000 | 796 |
| 567 | 20230913 | 105800 | 3468093050 | 22050 | 22050 | 22100 | 22050 | 428 |
| 568 | 20230913 | 105700 | 3458654800 | 22050 | 22100 | 22150 | 22050 | 193 |
| 569 | 20230913 | 105600 | 3454389300 | 22100 | 22150 | 22150 | 22000 | 6327 |
| 570 | 20230913 | 105500 | 3314834300 | 22150 | 22200 | 22200 | 22150 | 63 |
| 571 | 20230913 | 105400 | 3313437750 | 22200 | 22250 | 22250 | 22200 | 1691 |
| 572 | 20230913 | 105300 | 3275895450 | 22250 | 22200 | 22250 | 22200 | 548 |
| 573 | 20230913 | 105200 | 3263714150 | 22200 | 22200 | 22200 | 22200 | 67 |
| 574 | 20230913 | 105100 | 3262226750 | 22250 | 22300 | 22300 | 22200 | 626 |
| 575 | 20230913 | 105000 | 3248298550 | 22300 | 22250 | 22300 | 22250 | 319 |
| 576 | 20230913 | 104900 | 3241195150 | 22250 | 22300 | 22300 | 22250 | 97 |
| 577 | 20230913 | 104800 | 3239034600 | 22300 | 22300 | 22300 | 22250 | 219 |
| 578 | 20230913 | 104700 | 3234161700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 579 | 20230913 | 104600 | 3234161700 | 22300 | 22300 | 22300 | 22250 | 487 |
| 580 | 20230913 | 104500 | 3223307500 | 22300 | 22300 | 22300 | 22250 | 429 |
| 581 | 20230913 | 104400 | 3213751550 | 22300 | 22250 | 22300 | 22250 | 358 |
| 582 | 20230913 | 104300 | 3205785500 | 22250 | 22300 | 22300 | 22250 | 209 |
| 583 | 20230913 | 104200 | 3201135150 | 22300 | 22300 | 22300 | 22250 | 296 |
| 584 | 20230913 | 104100 | 3194548850 | 22300 | 22250 | 22300 | 22250 | 152 |
| 585 | 20230913 | 104000 | 3191165250 | 22250 | 22300 | 22300 | 22250 | 29 |
| 586 | 20230913 | 103900 | 3190518750 | 22300 | 22250 | 22300 | 22250 | 128 |
| 587 | 20230913 | 103800 | 3187665300 | 22250 | 22250 | 22300 | 22250 | 129 |
| 588 | 20230913 | 103700 | 3184794950 | 22250 | 22300 | 22300 | 22250 | 2310 |
| 589 | 20230913 | 103600 | 3133328750 | 22300 | 22400 | 22400 | 22300 | 1287 |
| 590 | 20230913 | 103500 | 3104590850 | 22400 | 22350 | 22400 | 22350 | 236 |
| 591 | 20230913 | 103400 | 3099316000 | 22350 | 22350 | 22350 | 22300 | 1486 |
| 592 | 20230913 | 103300 | 3066139750 | 22300 | 22350 | 22350 | 22250 | 1368 |
| 593 | 20230913 | 103200 | 3035634950 | 22300 | 22250 | 22350 | 22200 | 1260 |
| 594 | 20230913 | 103100 | 3007578850 | 22200 | 22200 | 22200 | 22200 | 518 |
| 595 | 20230913 | 103000 | 2996079250 | 22200 | 22250 | 22250 | 22200 | 1113 |
| 596 | 20230913 | 102900 | 2971362900 | 22250 | 22400 | 22450 | 22250 | 968 |
| 597 | 20230913 | 102800 | 2949775150 | 22450 | 22350 | 22450 | 22300 | 1260 |
| 598 | 20230913 | 102700 | 2921673000 | 22300 | 22500 | 22550 | 22200 | 4585 |
| 599 | 20230913 | 102600 | 2819160150 | 22500 | 22550 | 22550 | 22500 | 1788 |
| 600 | 20230913 | 102500 | 2778883050 | 22550 | 22550 | 22600 | 22500 | 592 |
| 601 | 20230913 | 102400 | 2765535850 | 22550 | 22550 | 22600 | 22500 | 550 |
| 602 | 20230913 | 102300 | 2753141100 | 22550 | 22550 | 22600 | 22500 | 1111 |
| 603 | 20230913 | 102200 | 2728128150 | 22550 | 22600 | 22600 | 22550 | 976 |
| 604 | 20230913 | 102100 | 2706081700 | 22600 | 22700 | 22700 | 22600 | 1239 |
| 605 | 20230913 | 102000 | 2678031500 | 22700 | 22650 | 22700 | 22650 | 34 |
| 606 | 20230913 | 101900 | 2677261350 | 22650 | 22700 | 22700 | 22650 | 209 |
| 607 | 20230913 | 101800 | 2672519300 | 22700 | 22700 | 22700 | 22700 | 1004 |
| 608 | 20230913 | 101700 | 2649728500 | 22700 | 22700 | 22750 | 22700 | 166 |
| 609 | 20230913 | 101600 | 2645960250 | 22700 | 22750 | 22750 | 22700 | 1007 |
| 610 | 20230913 | 101500 | 2623101100 | 22700 | 22750 | 22750 | 22700 | 91 |
| 611 | 20230913 | 101400 | 2621031350 | 22750 | 22700 | 22750 | 22700 | 231 |
| 612 | 20230913 | 101300 | 2615781100 | 22750 | 22750 | 22750 | 22750 | 366 |
| 613 | 20230913 | 101200 | 2607454600 | 22750 | 22750 | 22750 | 22750 | 279 |
| 614 | 20230913 | 101100 | 2601107350 | 22750 | 22750 | 22750 | 22750 | 235 |
| 615 | 20230913 | 101000 | 2595761100 | 22750 | 22750 | 22750 | 22700 | 1099 |
| 616 | 20230913 | 100900 | 2570789650 | 22750 | 22700 | 22750 | 22700 | 70 |
| 617 | 20230913 | 100800 | 2569198400 | 22700 | 22750 | 22800 | 22700 | 686 |
| 618 | 20230913 | 100700 | 2553615000 | 22750 | 22750 | 22750 | 22700 | 410 |
| 619 | 20230913 | 100600 | 2544287550 | 22850 | 22750 | 22850 | 22750 | 676 |
| 620 | 20230913 | 100500 | 2528875300 | 22800 | 22800 | 22800 | 22750 | 740 |
| 621 | 20230913 | 100400 | 2512008600 | 22750 | 22700 | 22750 | 22700 | 607 |
| 622 | 20230913 | 100300 | 2498224700 | 22750 | 22850 | 22850 | 22700 | 963 |
| 623 | 20230913 | 100200 | 2476299900 | 22900 | 22850 | 22900 | 22850 | 53 |
| 624 | 20230913 | 100100 | 2475087000 | 22900 | 22800 | 22900 | 22800 | 140 |
| 625 | 20230913 | 100000 | 2471893900 | 22800 | 22900 | 22900 | 22800 | 56 |
| 626 | 20230913 | 095900 | 2470617000 | 22900 | 22850 | 22900 | 22800 | 1152 |
| 627 | 20230913 | 095800 | 2444319900 | 22900 | 22900 | 22900 | 22900 | 349 |
| 628 | 20230913 | 095700 | 2436327800 | 22900 | 23000 | 23000 | 22900 | 24 |
| 629 | 20230913 | 095600 | 2435776600 | 23000 | 23000 | 23000 | 23000 | 8 |
| 630 | 20230913 | 095500 | 2435592600 | 22900 | 22950 | 22950 | 22900 | 2250 |
| 631 | 20230913 | 095400 | 2384022700 | 22950 | 22950 | 22950 | 22950 | 76 |
| 632 | 20230913 | 095300 | 2382278500 | 23000 | 23000 | 23000 | 22950 | 199 |
| 633 | 20230913 | 095200 | 2377708800 | 23050 | 23000 | 23050 | 22950 | 185 |
| 634 | 20230913 | 095100 | 2373456000 | 23000 | 23000 | 23000 | 23000 | 197 |
| 635 | 20230913 | 095000 | 2368925000 | 23000 | 22950 | 23000 | 22950 | 401 |
| 636 | 20230913 | 094900 | 2359718000 | 23000 | 23000 | 23000 | 22950 | 159 |
| 637 | 20230913 | 094800 | 2356064400 | 23000 | 23000 | 23000 | 23000 | 1303 |
| 638 | 20230913 | 094700 | 2326095400 | 23000 | 23000 | 23050 | 23000 | 400 |
| 639 | 20230913 | 094600 | 2316885450 | 23000 | 23000 | 23050 | 23000 | 804 |
| 640 | 20230913 | 094500 | 2298393400 | 23000 | 23050 | 23050 | 23000 | 316 |
| 641 | 20230913 | 094400 | 2291124500 | 23100 | 23050 | 23100 | 23000 | 174 |
| 642 | 20230913 | 094300 | 2287112850 | 23050 | 23000 | 23100 | 23000 | 1192 |
| 643 | 20230913 | 094200 | 2259668950 | 23050 | 23050 | 23100 | 23050 | 421 |
| 644 | 20230913 | 094100 | 2249964100 | 23050 | 23100 | 23100 | 23050 | 821 |
| 645 | 20230913 | 094000 | 2231028050 | 23100 | 23100 | 23100 | 23100 | 396 |
| 646 | 20230913 | 093900 | 2221880450 | 23150 | 23150 | 23150 | 23100 | 444 |
| 647 | 20230913 | 093800 | 2211607750 | 23200 | 23100 | 23200 | 23100 | 480 |
| 648 | 20230913 | 093700 | 2200494400 | 23050 | 23100 | 23150 | 23050 | 978 |
| 649 | 20230913 | 093600 | 2177904450 | 23150 | 23150 | 23200 | 23150 | 530 |
| 650 | 20230913 | 093500 | 2165629000 | 23100 | 23100 | 23200 | 23100 | 678 |
| 651 | 20230913 | 093400 | 2149959600 | 23100 | 23100 | 23150 | 23050 | 179 |
| 652 | 20230913 | 093300 | 2145822400 | 23100 | 23150 | 23200 | 23050 | 1577 |
| 653 | 20230913 | 093200 | 2109392300 | 23200 | 23150 | 23200 | 23100 | 373 |
| 654 | 20230913 | 093100 | 2100743350 | 23150 | 23150 | 23200 | 23150 | 369 |
| 655 | 20230913 | 093000 | 2092186800 | 23150 | 23150 | 23200 | 23150 | 324 |
| 656 | 20230913 | 092900 | 2084686150 | 23150 | 23100 | 23150 | 23100 | 145 |
| 657 | 20230913 | 092800 | 2081334800 | 23150 | 23100 | 23150 | 23050 | 1073 |
| 658 | 20230913 | 092700 | 2056548550 | 23100 | 23050 | 23100 | 23050 | 830 |
| 659 | 20230913 | 092600 | 2037386250 | 23100 | 23100 | 23150 | 23050 | 605 |
| 660 | 20230913 | 092500 | 2023409250 | 23100 | 23150 | 23150 | 23050 | 3003 |
| 661 | 20230913 | 092400 | 1954117500 | 23150 | 23200 | 23200 | 23150 | 1612 |
| 662 | 20230913 | 092300 | 1916745000 | 23200 | 23250 | 23250 | 23200 | 3502 |
| 663 | 20230913 | 092200 | 1835328850 | 23300 | 23400 | 23400 | 23300 | 5794 |
| 664 | 20230913 | 092100 | 1699927900 | 23450 | 23500 | 23500 | 23400 | 1615 |
| 665 | 20230913 | 092000 | 1662057200 | 23500 | 23350 | 23500 | 23350 | 4070 |
| 666 | 20230913 | 091900 | 1566551650 | 23350 | 23300 | 23400 | 23300 | 987 |
| 667 | 20230913 | 091800 | 1543506750 | 23300 | 23300 | 23350 | 23250 | 1401 |
| 668 | 20230913 | 091700 | 1510868350 | 23350 | 23400 | 23450 | 23250 | 1242 |
| 669 | 20230913 | 091600 | 1481817800 | 23250 | 23300 | 23450 | 23250 | 2538 |
| 670 | 20230913 | 091500 | 1422488600 | 23300 | 23250 | 23300 | 23200 | 1883 |
| 671 | 20230913 | 091400 | 1378746850 | 23300 | 23400 | 23400 | 23250 | 5931 |
| 672 | 20230913 | 091300 | 1240434550 | 23400 | 23350 | 23450 | 23300 | 1221 |
| 673 | 20230913 | 091200 | 1211881300 | 23400 | 23550 | 23550 | 23350 | 3676 |
| 674 | 20230913 | 091100 | 1125556850 | 23550 | 23400 | 23550 | 23400 | 6097 |
| 675 | 20230913 | 091000 | 982464700 | 23350 | 23400 | 23400 | 23350 | 3419 |
| 676 | 20230913 | 090900 | 902465900 | 23400 | 23300 | 23400 | 23300 | 856 |
| 677 | 20230913 | 090800 | 882472600 | 23400 | 23300 | 23400 | 23200 | 6626 |
| 678 | 20230913 | 090700 | 727846050 | 23300 | 23150 | 23300 | 23150 | 5541 |
| 679 | 20230913 | 090600 | 599285900 | 23150 | 23200 | 23300 | 23150 | 3457 |
| 680 | 20230913 | 090500 | 519125000 | 23250 | 23300 | 23300 | 23200 | 2307 |
| 681 | 20230913 | 090400 | 465479750 | 23250 | 23200 | 23300 | 23150 | 6581 |
| 682 | 20230913 | 090300 | 312782400 | 23200 | 23100 | 23200 | 23100 | 4120 |
| 683 | 20230913 | 090200 | 217439300 | 23100 | 23100 | 23150 | 22950 | 3252 |
| 684 | 20230913 | 090100 | 142504600 | 23150 | 22900 | 23150 | 22900 | 3143 |
| 685 | 20230913 | 090000 | 70115550 | 22900 | 22600 | 22950 | 22600 | 3080 |