37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 203900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 3 | 20230907 | 203800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230907 | 203700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230907 | 203600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230907 | 203500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230907 | 203400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230907 | 203300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230907 | 203200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230907 | 203100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230907 | 203000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230907 | 202900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230907 | 202800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230907 | 202700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230907 | 202600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230907 | 202500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230907 | 202400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230907 | 202300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230907 | 202200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230907 | 202100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230907 | 202000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230907 | 201900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230907 | 201800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230907 | 201700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230907 | 201600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230907 | 201500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230907 | 201400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230907 | 201300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230907 | 201200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230907 | 201100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230907 | 201000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230907 | 200900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 33 | 20230907 | 200800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230907 | 200700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230907 | 200600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230907 | 200500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230907 | 200400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230907 | 200300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230907 | 200200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230907 | 200100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230907 | 200000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230907 | 195900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230907 | 195800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230907 | 195700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230907 | 195600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230907 | 195500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230907 | 195400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230907 | 195300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230907 | 195200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230907 | 195100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230907 | 195000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230907 | 194900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230907 | 194800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230907 | 194700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230907 | 194600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230907 | 194500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230907 | 194400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230907 | 194300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230907 | 194200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230907 | 194100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230907 | 194000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230907 | 193900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 63 | 20230907 | 193800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230907 | 193700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230907 | 193600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230907 | 193500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230907 | 193400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230907 | 193300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230907 | 193200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230907 | 193100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230907 | 193000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230907 | 192900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230907 | 192800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230907 | 192700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230907 | 192600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230907 | 192500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230907 | 192400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230907 | 192300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230907 | 192200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230907 | 192100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230907 | 192000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230907 | 191900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230907 | 191800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230907 | 191700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230907 | 191600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230907 | 191500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230907 | 191400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230907 | 191300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230907 | 191200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230907 | 191100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230907 | 191000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230907 | 190900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 93 | 20230907 | 190800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230907 | 190700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230907 | 190600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230907 | 190500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230907 | 190400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230907 | 190300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230907 | 190200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230907 | 190100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230907 | 190000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230907 | 185900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230907 | 185800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230907 | 185700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230907 | 185600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230907 | 185500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230907 | 185400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230907 | 185300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230907 | 185200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230907 | 185100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230907 | 185000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230907 | 184900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230907 | 184800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230907 | 184700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230907 | 184600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230907 | 184500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230907 | 184400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230907 | 184300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230907 | 184200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230907 | 184100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230907 | 184000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230907 | 183900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 123 | 20230907 | 183800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230907 | 183700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230907 | 183600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230907 | 183500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230907 | 183400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230907 | 183300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230907 | 183200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230907 | 183100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230907 | 183000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230907 | 182900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230907 | 182800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230907 | 182700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230907 | 182600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230907 | 182500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230907 | 182400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230907 | 182300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230907 | 182200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230907 | 182100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230907 | 182000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230907 | 181900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230907 | 181800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230907 | 181700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230907 | 181600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230907 | 181500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230907 | 181400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230907 | 181300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230907 | 181200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230907 | 181100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230907 | 181000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230907 | 180900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 153 | 20230907 | 180800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230907 | 180700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230907 | 180600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230907 | 180500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230907 | 180400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230907 | 180300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230907 | 180200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230907 | 180100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230907 | 180000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230907 | 175900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230907 | 175800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230907 | 175700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230907 | 175600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230907 | 175500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230907 | 175400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230907 | 175300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230907 | 175200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230907 | 175100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230907 | 175000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230907 | 174900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230907 | 174800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230907 | 174700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230907 | 174600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230907 | 174500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230907 | 174400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230907 | 174300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230907 | 174200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230907 | 174100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230907 | 174000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230907 | 173900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 183 | 20230907 | 173800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230907 | 173700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230907 | 173600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230907 | 173500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230907 | 173400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230907 | 173300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230907 | 173200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230907 | 173100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230907 | 173000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230907 | 172900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230907 | 172800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230907 | 172700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230907 | 172600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230907 | 172500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230907 | 172400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230907 | 172300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230907 | 172200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230907 | 172100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230907 | 172000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230907 | 171900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230907 | 171800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230907 | 171700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230907 | 171600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230907 | 171500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230907 | 171400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230907 | 171300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230907 | 171200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230907 | 171100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230907 | 171000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230907 | 170900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 213 | 20230907 | 170800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230907 | 170700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230907 | 170600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230907 | 170500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230907 | 170400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230907 | 170300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230907 | 170200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230907 | 170100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230907 | 170000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230907 | 165900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230907 | 165800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230907 | 165700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230907 | 165600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230907 | 165500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230907 | 165400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230907 | 165300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230907 | 165200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230907 | 165100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230907 | 165000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230907 | 164900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230907 | 164800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230907 | 164700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230907 | 164600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230907 | 164500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230907 | 164400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230907 | 164300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20230907 | 164200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230907 | 164100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230907 | 164000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230907 | 163900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 243 | 20230907 | 163800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230907 | 163700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20230907 | 163600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230907 | 163500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230907 | 163400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230907 | 163300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230907 | 163200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230907 | 163100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20230907 | 163000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230907 | 162900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20230907 | 162800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20230907 | 162700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20230907 | 162600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20230907 | 162500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20230907 | 162400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20230907 | 162300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20230907 | 162200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20230907 | 162100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20230907 | 162000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20230907 | 161900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20230907 | 161800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20230907 | 161700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20230907 | 161600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20230907 | 161500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20230907 | 161400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20230907 | 161300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20230907 | 161200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20230907 | 161100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20230907 | 161000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20230907 | 160900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 273 | 20230907 | 160800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20230907 | 160700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20230907 | 160600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20230907 | 160500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20230907 | 160400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20230907 | 160300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20230907 | 160200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20230907 | 160100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20230907 | 160000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20230907 | 155900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20230907 | 155800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20230907 | 155700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20230907 | 155600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20230907 | 155500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20230907 | 155400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20230907 | 155300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20230907 | 155200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20230907 | 155100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20230907 | 155000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20230907 | 154900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 293 | 20230907 | 154800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20230907 | 154700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 295 | 20230907 | 154600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 296 | 20230907 | 154500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20230907 | 154400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20230907 | 154300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 299 | 20230907 | 154200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20230907 | 154100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20230907 | 154000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20230907 | 153900 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 303 | 20230907 | 153800 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 304 | 20230907 | 153700 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20230907 | 153600 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 306 | 20230907 | 153500 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 307 | 20230907 | 153400 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 308 | 20230907 | 153300 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20230907 | 153200 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20230907 | 153100 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20230907 | 153000 | 8998202400 | 22950 | 22950 | 22950 | 22950 | 4192 |
| 312 | 20230907 | 152900 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 313 | 20230907 | 152800 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 314 | 20230907 | 152700 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 315 | 20230907 | 152600 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 316 | 20230907 | 152500 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 317 | 20230907 | 152400 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 318 | 20230907 | 152300 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 319 | 20230907 | 152200 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 320 | 20230907 | 152100 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 321 | 20230907 | 152000 | 8901996000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 322 | 20230907 | 151900 | 8901996000 | 23100 | 23100 | 23150 | 23100 | 292 |
| 323 | 20230907 | 151800 | 8895250650 | 23100 | 23150 | 23150 | 23100 | 504 |
| 324 | 20230907 | 151700 | 8883587800 | 23150 | 23100 | 23150 | 23100 | 204 |
| 325 | 20230907 | 151600 | 8878865800 | 23150 | 23150 | 23200 | 23150 | 302 |
| 326 | 20230907 | 151500 | 8871873300 | 23150 | 23250 | 23250 | 23150 | 756 |
| 327 | 20230907 | 151400 | 8854350100 | 23200 | 23200 | 23250 | 23150 | 202 |
| 328 | 20230907 | 151300 | 8849667150 | 23200 | 23200 | 23250 | 23200 | 606 |
| 329 | 20230907 | 151200 | 8835607000 | 23200 | 23200 | 23250 | 23150 | 566 |
| 330 | 20230907 | 151100 | 8822480150 | 23200 | 23250 | 23250 | 23200 | 429 |
| 331 | 20230907 | 151000 | 8812515850 | 23200 | 23250 | 23300 | 23200 | 1223 |
| 332 | 20230907 | 150900 | 8784094100 | 23250 | 23250 | 23300 | 23200 | 477 |
| 333 | 20230907 | 150800 | 8773001850 | 23250 | 23250 | 23250 | 23250 | 258 |
| 334 | 20230907 | 150700 | 8767003350 | 23250 | 23250 | 23250 | 23200 | 375 |
| 335 | 20230907 | 150600 | 8758284650 | 23250 | 23250 | 23300 | 23250 | 264 |
| 336 | 20230907 | 150500 | 8752145550 | 23200 | 23200 | 23250 | 23200 | 2352 |
| 337 | 20230907 | 150400 | 8697467500 | 23250 | 23200 | 23250 | 23200 | 587 |
| 338 | 20230907 | 150300 | 8683847850 | 23200 | 23200 | 23200 | 23200 | 241 |
| 339 | 20230907 | 150200 | 8678256650 | 23150 | 23200 | 23200 | 23150 | 193 |
| 340 | 20230907 | 150100 | 8673786700 | 23200 | 23100 | 23200 | 23100 | 1043 |
| 341 | 20230907 | 150000 | 8649620500 | 23200 | 23100 | 23200 | 23100 | 368 |
| 342 | 20230907 | 145900 | 8641100150 | 23100 | 23100 | 23150 | 23100 | 237 |
| 343 | 20230907 | 145800 | 8635614500 | 23150 | 23150 | 23200 | 23100 | 742 |
| 344 | 20230907 | 145700 | 8618435600 | 23150 | 23150 | 23150 | 23050 | 1196 |
| 345 | 20230907 | 145600 | 8590805450 | 23150 | 23100 | 23150 | 23100 | 132 |
| 346 | 20230907 | 145500 | 8587749700 | 23150 | 23150 | 23200 | 23050 | 1777 |
| 347 | 20230907 | 145400 | 8546698700 | 23150 | 23150 | 23200 | 23100 | 272 |
| 348 | 20230907 | 145300 | 8540398450 | 23200 | 23250 | 23250 | 23150 | 238 |
| 349 | 20230907 | 145200 | 8534881200 | 23250 | 23150 | 23250 | 23150 | 1609 |
| 350 | 20230907 | 145100 | 8497539600 | 23200 | 23100 | 23200 | 23100 | 133 |
| 351 | 20230907 | 145000 | 8494458500 | 23100 | 23100 | 23200 | 23100 | 272 |
| 352 | 20230907 | 144900 | 8488159500 | 23150 | 23100 | 23150 | 23100 | 330 |
| 353 | 20230907 | 144800 | 8480534400 | 23150 | 23100 | 23150 | 23050 | 432 |
| 354 | 20230907 | 144700 | 8470554350 | 23100 | 23150 | 23200 | 23100 | 377 |
| 355 | 20230907 | 144600 | 8461832650 | 23100 | 23100 | 23200 | 23100 | 698 |
| 356 | 20230907 | 144500 | 8445701950 | 23150 | 23100 | 23200 | 23100 | 95 |
| 357 | 20230907 | 144400 | 8443500250 | 23150 | 23100 | 23150 | 23100 | 596 |
| 358 | 20230907 | 144300 | 8429719550 | 23150 | 23200 | 23200 | 23100 | 110 |
| 359 | 20230907 | 144200 | 8427172200 | 23150 | 23150 | 23200 | 23100 | 464 |
| 360 | 20230907 | 144100 | 8416417350 | 23150 | 23150 | 23150 | 23100 | 170 |
| 361 | 20230907 | 144000 | 8412483800 | 23150 | 23150 | 23200 | 23100 | 562 |
| 362 | 20230907 | 143900 | 8399472700 | 23150 | 23150 | 23150 | 23100 | 347 |
| 363 | 20230907 | 143800 | 8391443000 | 23150 | 23200 | 23200 | 23100 | 337 |
| 364 | 20230907 | 143700 | 8383646350 | 23250 | 23100 | 23250 | 23100 | 1465 |
| 365 | 20230907 | 143600 | 8349688450 | 23150 | 23050 | 23150 | 23050 | 74 |
| 366 | 20230907 | 143500 | 8347976150 | 23150 | 23050 | 23150 | 23050 | 67 |
| 367 | 20230907 | 143400 | 8346427500 | 23100 | 23100 | 23100 | 23050 | 261 |
| 368 | 20230907 | 143300 | 8340398450 | 23050 | 23100 | 23100 | 23000 | 104 |
| 369 | 20230907 | 143200 | 8337999500 | 23100 | 23150 | 23150 | 23050 | 71 |
| 370 | 20230907 | 143100 | 8336358350 | 23100 | 23050 | 23100 | 23000 | 316 |
| 371 | 20230907 | 143000 | 8329058900 | 23050 | 23000 | 23050 | 23000 | 256 |
| 372 | 20230907 | 142900 | 8323168800 | 23050 | 23050 | 23100 | 23000 | 510 |
| 373 | 20230907 | 142800 | 8311411400 | 23100 | 23100 | 23100 | 23050 | 88 |
| 374 | 20230907 | 142700 | 8309378750 | 23050 | 23150 | 23150 | 23050 | 480 |
| 375 | 20230907 | 142600 | 8298290800 | 23150 | 23100 | 23150 | 23100 | 408 |
| 376 | 20230907 | 142500 | 8288851900 | 23150 | 23150 | 23150 | 23100 | 82 |
| 377 | 20230907 | 142400 | 8286954650 | 23150 | 23150 | 23150 | 23100 | 330 |
| 378 | 20230907 | 142300 | 8279315550 | 23100 | 23100 | 23150 | 23100 | 58 |
| 379 | 20230907 | 142200 | 8277973700 | 23050 | 23050 | 23150 | 23050 | 96 |
| 380 | 20230907 | 142100 | 8275751800 | 23150 | 23100 | 23150 | 23050 | 428 |
| 381 | 20230907 | 142000 | 8265851900 | 23100 | 23150 | 23150 | 23100 | 121 |
| 382 | 20230907 | 141900 | 8263054000 | 23100 | 23150 | 23200 | 23100 | 431 |
| 383 | 20230907 | 141800 | 8253075100 | 23150 | 23150 | 23200 | 23100 | 356 |
| 384 | 20230907 | 141700 | 8244831900 | 23150 | 23100 | 23150 | 23100 | 172 |
| 385 | 20230907 | 141600 | 8240850450 | 23150 | 23200 | 23200 | 23100 | 312 |
| 386 | 20230907 | 141500 | 8233625950 | 23100 | 23150 | 23200 | 23100 | 75 |
| 387 | 20230907 | 141400 | 8231888400 | 23100 | 23150 | 23200 | 23100 | 110 |
| 388 | 20230907 | 141300 | 8229339800 | 23250 | 23150 | 23250 | 23100 | 298 |
| 389 | 20230907 | 141200 | 8222429750 | 23150 | 23100 | 23200 | 23100 | 176 |
| 390 | 20230907 | 141100 | 8218358100 | 23100 | 23200 | 23200 | 23100 | 398 |
| 391 | 20230907 | 141000 | 8209125300 | 23150 | 23100 | 23200 | 23100 | 533 |
| 392 | 20230907 | 140900 | 8196784050 | 23150 | 23100 | 23150 | 23100 | 92 |
| 393 | 20230907 | 140800 | 8194655000 | 23100 | 23100 | 23150 | 23050 | 180 |
| 394 | 20230907 | 140700 | 8190494500 | 23100 | 23050 | 23150 | 23050 | 66 |
| 395 | 20230907 | 140600 | 8188968000 | 23150 | 23150 | 23200 | 23050 | 185 |
| 396 | 20230907 | 140500 | 8184689000 | 23150 | 23050 | 23150 | 23050 | 343 |
| 397 | 20230907 | 140400 | 8176756100 | 23050 | 23100 | 23100 | 23050 | 130 |
| 398 | 20230907 | 140300 | 8173753550 | 23100 | 23050 | 23150 | 23050 | 398 |
| 399 | 20230907 | 140200 | 8164566300 | 23050 | 23150 | 23150 | 23050 | 341 |
| 400 | 20230907 | 140100 | 8156686600 | 23100 | 23150 | 23150 | 23100 | 96 |
| 401 | 20230907 | 140000 | 8154465900 | 23100 | 23050 | 23150 | 23050 | 159 |
| 402 | 20230907 | 135900 | 8150792300 | 23050 | 23050 | 23150 | 23000 | 2678 |
| 403 | 20230907 | 135800 | 8089179000 | 23050 | 23050 | 23150 | 23000 | 697 |
| 404 | 20230907 | 135700 | 8073113150 | 23100 | 23100 | 23150 | 23050 | 123 |
| 405 | 20230907 | 135600 | 8070270000 | 23100 | 23100 | 23150 | 23050 | 276 |
| 406 | 20230907 | 135500 | 8063893950 | 23100 | 23100 | 23150 | 23050 | 664 |
| 407 | 20230907 | 135400 | 8048574600 | 23050 | 23050 | 23100 | 23050 | 165 |
| 408 | 20230907 | 135300 | 8044769250 | 23050 | 23100 | 23100 | 23050 | 301 |
| 409 | 20230907 | 135200 | 8037817950 | 23050 | 23050 | 23100 | 23000 | 586 |
| 410 | 20230907 | 135100 | 8024310150 | 23050 | 23050 | 23100 | 23050 | 319 |
| 411 | 20230907 | 135000 | 8016951450 | 23050 | 23050 | 23150 | 23050 | 671 |
| 412 | 20230907 | 134900 | 8001461550 | 23100 | 23100 | 23100 | 23050 | 347 |
| 413 | 20230907 | 134800 | 7993446700 | 23100 | 23100 | 23100 | 23050 | 287 |
| 414 | 20230907 | 134700 | 7986827150 | 23050 | 23000 | 23100 | 23000 | 684 |
| 415 | 20230907 | 134600 | 7971046400 | 23000 | 23100 | 23100 | 22950 | 702 |
| 416 | 20230907 | 134500 | 7954892150 | 23050 | 23050 | 23150 | 23050 | 490 |
| 417 | 20230907 | 134400 | 7943581350 | 23050 | 23050 | 23100 | 22950 | 362 |
| 418 | 20230907 | 134300 | 7935241450 | 23050 | 23050 | 23100 | 22950 | 563 |
| 419 | 20230907 | 134200 | 7922287650 | 23050 | 23100 | 23150 | 23000 | 4550 |
| 420 | 20230907 | 134100 | 7817524250 | 23100 | 23100 | 23200 | 23100 | 409 |
| 421 | 20230907 | 134000 | 7808067950 | 23150 | 23150 | 23200 | 23100 | 445 |
| 422 | 20230907 | 133900 | 7797764300 | 23150 | 23200 | 23200 | 23150 | 404 |
| 423 | 20230907 | 133800 | 7788397300 | 23150 | 23200 | 23250 | 23150 | 225 |
| 424 | 20230907 | 133700 | 7783175750 | 23200 | 23200 | 23300 | 23200 | 518 |
| 425 | 20230907 | 133600 | 7771139100 | 23200 | 23200 | 23250 | 23200 | 199 |
| 426 | 20230907 | 133500 | 7766518750 | 23200 | 23200 | 23250 | 23200 | 112 |
| 427 | 20230907 | 133400 | 7763916500 | 23250 | 23250 | 23300 | 23200 | 314 |
| 428 | 20230907 | 133300 | 7756616000 | 23250 | 23250 | 23300 | 23250 | 394 |
| 429 | 20230907 | 133200 | 7747453500 | 23300 | 23300 | 23300 | 23250 | 324 |
| 430 | 20230907 | 133100 | 7739904900 | 23250 | 23250 | 23300 | 23250 | 79 |
| 431 | 20230907 | 133000 | 7738066150 | 23250 | 23300 | 23300 | 23250 | 119 |
| 432 | 20230907 | 132900 | 7735295200 | 23250 | 23150 | 23300 | 23150 | 525 |
| 433 | 20230907 | 132800 | 7723112050 | 23200 | 23250 | 23300 | 23200 | 218 |
| 434 | 20230907 | 132700 | 7718048050 | 23300 | 23200 | 23300 | 23150 | 726 |
| 435 | 20230907 | 132600 | 7701190450 | 23200 | 23200 | 23250 | 23150 | 370 |
| 436 | 20230907 | 132500 | 7692605400 | 23250 | 23250 | 23300 | 23200 | 249 |
| 437 | 20230907 | 132400 | 7686813250 | 23250 | 23250 | 23300 | 23200 | 224 |
| 438 | 20230907 | 132300 | 7681604200 | 23250 | 23150 | 23250 | 23150 | 77 |
| 439 | 20230907 | 132200 | 7679814850 | 23250 | 23150 | 23250 | 23100 | 579 |
| 440 | 20230907 | 132100 | 7666388350 | 23150 | 23200 | 23200 | 23150 | 268 |
| 441 | 20230907 | 132000 | 7660171000 | 23200 | 23250 | 23250 | 23100 | 553 |
| 442 | 20230907 | 131900 | 7647348200 | 23200 | 23200 | 23250 | 23200 | 263 |
| 443 | 20230907 | 131800 | 7641234100 | 23200 | 23250 | 23250 | 23200 | 145 |
| 444 | 20230907 | 131700 | 7637865450 | 23200 | 23150 | 23250 | 23150 | 35 |
| 445 | 20230907 | 131600 | 7637052950 | 23250 | 23200 | 23250 | 23150 | 788 |
| 446 | 20230907 | 131500 | 7618758150 | 23200 | 23200 | 23250 | 23200 | 46 |
| 447 | 20230907 | 131400 | 7617688950 | 23200 | 23150 | 23250 | 23150 | 72 |
| 448 | 20230907 | 131300 | 7616015450 | 23200 | 23100 | 23200 | 23100 | 797 |
| 449 | 20230907 | 131200 | 7597552400 | 23150 | 23100 | 23150 | 23000 | 1926 |
| 450 | 20230907 | 131100 | 7553070100 | 23200 | 23200 | 23200 | 23100 | 1360 |
| 451 | 20230907 | 131000 | 7521614450 | 23200 | 23200 | 23250 | 23100 | 2962 |
| 452 | 20230907 | 130900 | 7452928950 | 23250 | 23250 | 23250 | 23200 | 487 |
| 453 | 20230907 | 130800 | 7441611600 | 23300 | 23250 | 23300 | 23250 | 283 |
| 454 | 20230907 | 130700 | 7435018200 | 23300 | 23300 | 23300 | 23200 | 67 |
| 455 | 20230907 | 130600 | 7433457750 | 23250 | 23200 | 23300 | 23200 | 871 |
| 456 | 20230907 | 130500 | 7413204700 | 23250 | 23250 | 23300 | 23250 | 554 |
| 457 | 20230907 | 130400 | 7400322150 | 23250 | 23250 | 23300 | 23250 | 131 |
| 458 | 20230907 | 130300 | 7397271050 | 23250 | 23200 | 23250 | 23200 | 1025 |
| 459 | 20230907 | 130200 | 7373440250 | 23250 | 23250 | 23300 | 23200 | 668 |
| 460 | 20230907 | 130100 | 7357923250 | 23250 | 23200 | 23300 | 23200 | 1531 |
| 461 | 20230907 | 130000 | 7322284550 | 23200 | 23250 | 23300 | 23200 | 1998 |
| 462 | 20230907 | 125900 | 7275815550 | 23250 | 23300 | 23350 | 23250 | 1276 |
| 463 | 20230907 | 125800 | 7246093250 | 23250 | 23350 | 23400 | 23250 | 2135 |
| 464 | 20230907 | 125700 | 7196306300 | 23350 | 23350 | 23400 | 23250 | 5770 |
| 465 | 20230907 | 125600 | 7061796150 | 23300 | 23450 | 23450 | 23300 | 4401 |
| 466 | 20230907 | 125500 | 6958905200 | 23450 | 23500 | 23500 | 23450 | 419 |
| 467 | 20230907 | 125400 | 6949065000 | 23400 | 23450 | 23500 | 23400 | 68 |
| 468 | 20230907 | 125300 | 6947468400 | 23500 | 23450 | 23500 | 23450 | 1826 |
| 469 | 20230907 | 125200 | 6904634400 | 23450 | 23450 | 23550 | 23450 | 357 |
| 470 | 20230907 | 125100 | 6896243800 | 23450 | 23450 | 23550 | 23450 | 950 |
| 471 | 20230907 | 125000 | 6873934450 | 23500 | 23450 | 23500 | 23450 | 743 |
| 472 | 20230907 | 124900 | 6856490100 | 23450 | 23500 | 23500 | 23450 | 422 |
| 473 | 20230907 | 124800 | 6846591100 | 23500 | 23500 | 23550 | 23500 | 2620 |
| 474 | 20230907 | 124700 | 6785017950 | 23550 | 23500 | 23550 | 23500 | 278 |
| 475 | 20230907 | 124600 | 6778472900 | 23500 | 23550 | 23550 | 23500 | 164 |
| 476 | 20230907 | 124500 | 6774611750 | 23500 | 23550 | 23600 | 23500 | 409 |
| 477 | 20230907 | 124400 | 6764969300 | 23550 | 23600 | 23600 | 23550 | 774 |
| 478 | 20230907 | 124300 | 6746739500 | 23550 | 23550 | 23600 | 23550 | 100 |
| 479 | 20230907 | 124200 | 6744381400 | 23550 | 23500 | 23600 | 23500 | 1239 |
| 480 | 20230907 | 124100 | 6715198150 | 23500 | 23600 | 23600 | 23500 | 352 |
| 481 | 20230907 | 124000 | 6706915450 | 23600 | 23550 | 23600 | 23500 | 292 |
| 482 | 20230907 | 123900 | 6700025100 | 23550 | 23600 | 23600 | 23500 | 159 |
| 483 | 20230907 | 123800 | 6696279000 | 23550 | 23550 | 23600 | 23500 | 274 |
| 484 | 20230907 | 123700 | 6689819350 | 23550 | 23500 | 23600 | 23500 | 601 |
| 485 | 20230907 | 123600 | 6675664100 | 23500 | 23500 | 23550 | 23500 | 583 |
| 486 | 20230907 | 123500 | 6661955100 | 23550 | 23600 | 23600 | 23500 | 174 |
| 487 | 20230907 | 123400 | 6657855500 | 23600 | 23550 | 23600 | 23500 | 353 |
| 488 | 20230907 | 123300 | 6649534200 | 23550 | 23550 | 23600 | 23500 | 82 |
| 489 | 20230907 | 123200 | 6647601250 | 23550 | 23500 | 23600 | 23500 | 469 |
| 490 | 20230907 | 123100 | 6636552200 | 23500 | 23550 | 23600 | 23500 | 553 |
| 491 | 20230907 | 123000 | 6623538500 | 23550 | 23550 | 23600 | 23550 | 381 |
| 492 | 20230907 | 122900 | 6614560600 | 23550 | 23500 | 23600 | 23500 | 1287 |
| 493 | 20230907 | 122800 | 6584251700 | 23500 | 23550 | 23600 | 23500 | 693 |
| 494 | 20230907 | 122700 | 6567933150 | 23550 | 23550 | 23600 | 23550 | 393 |
| 495 | 20230907 | 122600 | 6558663250 | 23550 | 23600 | 23650 | 23550 | 1908 |
| 496 | 20230907 | 122500 | 6513648850 | 23650 | 23600 | 23650 | 23600 | 417 |
| 497 | 20230907 | 122400 | 6503795550 | 23600 | 23600 | 23650 | 23600 | 484 |
| 498 | 20230907 | 122300 | 6492358000 | 23650 | 23650 | 23650 | 23600 | 254 |
| 499 | 20230907 | 122200 | 6486355950 | 23650 | 23600 | 23650 | 23600 | 607 |
| 500 | 20230907 | 122100 | 6472006050 | 23650 | 23650 | 23650 | 23600 | 2808 |
| 501 | 20230907 | 122000 | 6405619450 | 23600 | 23550 | 23650 | 23550 | 1514 |
| 502 | 20230907 | 121900 | 6369888550 | 23550 | 23500 | 23600 | 23500 | 944 |
| 503 | 20230907 | 121800 | 6347627750 | 23500 | 23500 | 23600 | 23500 | 2740 |
| 504 | 20230907 | 121700 | 6282995400 | 23500 | 23500 | 23550 | 23500 | 779 |
| 505 | 20230907 | 121600 | 6264651700 | 23550 | 23500 | 23550 | 23500 | 292 |
| 506 | 20230907 | 121500 | 6257775500 | 23500 | 23450 | 23550 | 23450 | 1223 |
| 507 | 20230907 | 121400 | 6229031200 | 23450 | 23450 | 23500 | 23450 | 280 |
| 508 | 20230907 | 121300 | 6222452200 | 23450 | 23400 | 23500 | 23400 | 417 |
| 509 | 20230907 | 121200 | 6212676600 | 23450 | 23500 | 23500 | 23400 | 283 |
| 510 | 20230907 | 121100 | 6206039550 | 23500 | 23450 | 23500 | 23450 | 395 |
| 511 | 20230907 | 121000 | 6196763650 | 23450 | 23500 | 23500 | 23450 | 320 |
| 512 | 20230907 | 120900 | 6189252700 | 23450 | 23350 | 23450 | 23300 | 882 |
| 513 | 20230907 | 120800 | 6168618900 | 23400 | 23300 | 23400 | 23300 | 592 |
| 514 | 20230907 | 120700 | 6154783650 | 23400 | 23400 | 23450 | 23300 | 546 |
| 515 | 20230907 | 120600 | 6142040600 | 23400 | 23400 | 23500 | 23400 | 1157 |
| 516 | 20230907 | 120500 | 6114927500 | 23400 | 23500 | 23500 | 23400 | 2484 |
| 517 | 20230907 | 120400 | 6056730350 | 23550 | 23500 | 23550 | 23500 | 837 |
| 518 | 20230907 | 120300 | 6037039000 | 23550 | 23600 | 23600 | 23550 | 1031 |
| 519 | 20230907 | 120200 | 6012739950 | 23600 | 23550 | 23650 | 23550 | 437 |
| 520 | 20230907 | 120100 | 6002426800 | 23600 | 23500 | 23650 | 23450 | 2478 |
| 521 | 20230907 | 120000 | 5943986400 | 23500 | 23500 | 23550 | 23450 | 606 |
| 522 | 20230907 | 115900 | 5929745000 | 23500 | 23450 | 23600 | 23450 | 2082 |
| 523 | 20230907 | 115800 | 5880816150 | 23400 | 23500 | 23500 | 23400 | 498 |
| 524 | 20230907 | 115700 | 5869136850 | 23450 | 23500 | 23550 | 23450 | 909 |
| 525 | 20230907 | 115600 | 5847787100 | 23450 | 23400 | 23550 | 23400 | 6626 |
| 526 | 20230907 | 115500 | 5692126450 | 23400 | 23350 | 23400 | 23350 | 325 |
| 527 | 20230907 | 115400 | 5684524650 | 23350 | 23400 | 23400 | 23350 | 109 |
| 528 | 20230907 | 115300 | 5681975450 | 23350 | 23350 | 23450 | 23350 | 466 |
| 529 | 20230907 | 115200 | 5671080850 | 23400 | 23400 | 23450 | 23350 | 187 |
| 530 | 20230907 | 115100 | 5666703800 | 23450 | 23400 | 23450 | 23400 | 378 |
| 531 | 20230907 | 115000 | 5657845150 | 23450 | 23350 | 23450 | 23300 | 1116 |
| 532 | 20230907 | 114900 | 5631748600 | 23400 | 23450 | 23450 | 23350 | 231 |
| 533 | 20230907 | 114800 | 5626342350 | 23400 | 23350 | 23450 | 23350 | 725 |
| 534 | 20230907 | 114700 | 5609361250 | 23350 | 23400 | 23450 | 23350 | 210 |
| 535 | 20230907 | 114600 | 5604444000 | 23400 | 23400 | 23450 | 23400 | 606 |
| 536 | 20230907 | 114500 | 5590235200 | 23450 | 23350 | 23450 | 23350 | 708 |
| 537 | 20230907 | 114400 | 5573640000 | 23450 | 23450 | 23450 | 23400 | 845 |
| 538 | 20230907 | 114300 | 5553859500 | 23450 | 23350 | 23450 | 23350 | 1324 |
| 539 | 20230907 | 114200 | 5522873400 | 23400 | 23400 | 23400 | 23350 | 1014 |
| 540 | 20230907 | 114100 | 5499152100 | 23400 | 23350 | 23400 | 23350 | 252 |
| 541 | 20230907 | 114000 | 5493255550 | 23350 | 23400 | 23400 | 23300 | 341 |
| 542 | 20230907 | 113900 | 5485290200 | 23400 | 23400 | 23400 | 23350 | 302 |
| 543 | 20230907 | 113800 | 5478234900 | 23350 | 23350 | 23400 | 23300 | 169 |
| 544 | 20230907 | 113700 | 5474286800 | 23400 | 23350 | 23400 | 23300 | 1050 |
| 545 | 20230907 | 113600 | 5449768700 | 23350 | 23350 | 23350 | 23300 | 402 |
| 546 | 20230907 | 113500 | 5440383450 | 23350 | 23300 | 23350 | 23250 | 578 |
| 547 | 20230907 | 113400 | 5426917450 | 23350 | 23250 | 23350 | 23250 | 712 |
| 548 | 20230907 | 113300 | 5410333950 | 23250 | 23250 | 23300 | 23250 | 234 |
| 549 | 20230907 | 113200 | 5404883200 | 23300 | 23250 | 23300 | 23250 | 319 |
| 550 | 20230907 | 113100 | 5397452650 | 23300 | 23250 | 23300 | 23250 | 109 |
| 551 | 20230907 | 113000 | 5394914350 | 23300 | 23350 | 23350 | 23250 | 332 |
| 552 | 20230907 | 112900 | 5387174000 | 23300 | 23250 | 23300 | 23250 | 620 |
| 553 | 20230907 | 112800 | 5372728150 | 23250 | 23300 | 23300 | 23250 | 131 |
| 554 | 20230907 | 112700 | 5369677300 | 23300 | 23150 | 23300 | 23150 | 5047 |
| 555 | 20230907 | 112600 | 5252504850 | 23200 | 23200 | 23250 | 23150 | 1174 |
| 556 | 20230907 | 112500 | 5225276750 | 23200 | 23250 | 23300 | 23200 | 323 |
| 557 | 20230907 | 112400 | 5217761050 | 23200 | 23250 | 23300 | 23200 | 434 |
| 558 | 20230907 | 112300 | 5207657000 | 23200 | 23250 | 23300 | 23200 | 36 |
| 559 | 20230907 | 112200 | 5206818600 | 23300 | 23250 | 23300 | 23250 | 423 |
| 560 | 20230907 | 112100 | 5196973650 | 23200 | 23200 | 23250 | 23200 | 286 |
| 561 | 20230907 | 112000 | 5190324350 | 23250 | 23200 | 23250 | 23200 | 30 |
| 562 | 20230907 | 111900 | 5189627050 | 23200 | 23250 | 23300 | 23200 | 461 |
| 563 | 20230907 | 111800 | 5178911050 | 23250 | 23250 | 23250 | 23200 | 64 |
| 564 | 20230907 | 111700 | 5177423150 | 23250 | 23250 | 23300 | 23250 | 261 |
| 565 | 20230907 | 111600 | 5171353750 | 23250 | 23200 | 23250 | 23200 | 358 |
| 566 | 20230907 | 111500 | 5163038050 | 23200 | 23200 | 23200 | 23150 | 569 |
| 567 | 20230907 | 111400 | 5149837300 | 23200 | 23200 | 23250 | 23150 | 760 |
| 568 | 20230907 | 111300 | 5132192550 | 23200 | 23200 | 23250 | 23150 | 285 |
| 569 | 20230907 | 111200 | 5125576800 | 23200 | 23300 | 23300 | 23200 | 317 |
| 570 | 20230907 | 111100 | 5118212050 | 23300 | 23250 | 23300 | 23200 | 412 |
| 571 | 20230907 | 111000 | 5108631050 | 23250 | 23200 | 23250 | 23200 | 107 |
| 572 | 20230907 | 110900 | 5106145550 | 23200 | 23150 | 23250 | 23150 | 1678 |
| 573 | 20230907 | 110800 | 5067290150 | 23200 | 23200 | 23250 | 23150 | 214 |
| 574 | 20230907 | 110700 | 5062319450 | 23200 | 23100 | 23200 | 23100 | 924 |
| 575 | 20230907 | 110600 | 5040894750 | 23150 | 23100 | 23200 | 23100 | 444 |
| 576 | 20230907 | 110500 | 5030625900 | 23100 | 23100 | 23150 | 23100 | 111 |
| 577 | 20230907 | 110400 | 5028057700 | 23100 | 23150 | 23150 | 23100 | 132 |
| 578 | 20230907 | 110300 | 5025004850 | 23150 | 23050 | 23150 | 23050 | 476 |
| 579 | 20230907 | 110200 | 5014000950 | 23050 | 23000 | 23100 | 23000 | 837 |
| 580 | 20230907 | 110100 | 4994710000 | 23000 | 22950 | 23050 | 22950 | 169 |
| 581 | 20230907 | 110000 | 4990821950 | 22950 | 23000 | 23000 | 22950 | 142 |
| 582 | 20230907 | 105900 | 4987556500 | 22950 | 22950 | 23000 | 22950 | 123 |
| 583 | 20230907 | 105800 | 4984731550 | 22950 | 22950 | 23000 | 22950 | 354 |
| 584 | 20230907 | 105700 | 4976594450 | 22950 | 22950 | 22950 | 22950 | 175 |
| 585 | 20230907 | 105600 | 4972578200 | 22950 | 22950 | 23050 | 22950 | 743 |
| 586 | 20230907 | 105500 | 4955497100 | 22950 | 22950 | 23000 | 22950 | 394 |
| 587 | 20230907 | 105400 | 4946453250 | 22950 | 22950 | 23000 | 22950 | 142 |
| 588 | 20230907 | 105300 | 4943192000 | 23000 | 22950 | 23000 | 22900 | 343 |
| 589 | 20230907 | 105200 | 4935310700 | 22950 | 23000 | 23000 | 22950 | 59 |
| 590 | 20230907 | 105100 | 4933953950 | 23000 | 23000 | 23000 | 22950 | 255 |
| 591 | 20230907 | 105000 | 4928093300 | 22950 | 22850 | 22950 | 22850 | 347 |
| 592 | 20230907 | 104900 | 4920132200 | 22850 | 22850 | 22900 | 22850 | 249 |
| 593 | 20230907 | 104800 | 4914430750 | 22850 | 22850 | 22900 | 22850 | 206 |
| 594 | 20230907 | 104700 | 4909713650 | 22900 | 22900 | 22950 | 22850 | 91 |
| 595 | 20230907 | 104600 | 4907628300 | 22900 | 22900 | 22900 | 22900 | 134 |
| 596 | 20230907 | 104500 | 4904559700 | 22950 | 22900 | 22950 | 22850 | 1734 |
| 597 | 20230907 | 104400 | 4864850850 | 22900 | 22900 | 22900 | 22850 | 234 |
| 598 | 20230907 | 104300 | 4859492500 | 22850 | 22900 | 22900 | 22850 | 251 |
| 599 | 20230907 | 104200 | 4853747150 | 22850 | 22800 | 22900 | 22800 | 329 |
| 600 | 20230907 | 104100 | 4846224250 | 22800 | 22800 | 22850 | 22800 | 437 |
| 601 | 20230907 | 104000 | 4836250250 | 22800 | 22800 | 22900 | 22800 | 67 |
| 602 | 20230907 | 103900 | 4834719450 | 22800 | 22800 | 22850 | 22800 | 511 |
| 603 | 20230907 | 103800 | 4823047800 | 22800 | 22850 | 22850 | 22800 | 466 |
| 604 | 20230907 | 103700 | 4812407500 | 22850 | 22900 | 22900 | 22850 | 361 |
| 605 | 20230907 | 103600 | 4804156950 | 22850 | 22850 | 22850 | 22850 | 332 |
| 606 | 20230907 | 103500 | 4796570750 | 22900 | 22800 | 22900 | 22800 | 270 |
| 607 | 20230907 | 103400 | 4790394700 | 22850 | 22850 | 22850 | 22850 | 771 |
| 608 | 20230907 | 103300 | 4772777350 | 22850 | 22900 | 22900 | 22850 | 539 |
| 609 | 20230907 | 103200 | 4760457450 | 22900 | 22900 | 22950 | 22900 | 1123 |
| 610 | 20230907 | 103100 | 4734740200 | 22950 | 22900 | 23000 | 22900 | 1213 |
| 611 | 20230907 | 103000 | 4706923800 | 22900 | 22900 | 22950 | 22900 | 92 |
| 612 | 20230907 | 102900 | 4704816350 | 22950 | 22950 | 22950 | 22900 | 486 |
| 613 | 20230907 | 102800 | 4693664150 | 22950 | 22950 | 23000 | 22950 | 139 |
| 614 | 20230907 | 102700 | 4690472150 | 22950 | 22950 | 23000 | 22950 | 342 |
| 615 | 20230907 | 102600 | 4682622700 | 22950 | 22950 | 23000 | 22950 | 259 |
| 616 | 20230907 | 102500 | 4676676550 | 22950 | 22950 | 23000 | 22950 | 364 |
| 617 | 20230907 | 102400 | 4668322150 | 22950 | 23000 | 23050 | 22950 | 527 |
| 618 | 20230907 | 102300 | 4656205350 | 23000 | 23000 | 23000 | 23000 | 83 |
| 619 | 20230907 | 102200 | 4654296350 | 23050 | 23000 | 23050 | 22950 | 410 |
| 620 | 20230907 | 102100 | 4644865350 | 23000 | 23100 | 23150 | 23000 | 444 |
| 621 | 20230907 | 102000 | 4634632450 | 23050 | 23050 | 23100 | 23050 | 103 |
| 622 | 20230907 | 101900 | 4632255500 | 23050 | 23100 | 23100 | 23050 | 134 |
| 623 | 20230907 | 101800 | 4629161850 | 23100 | 23000 | 23100 | 23000 | 322 |
| 624 | 20230907 | 101700 | 4621733350 | 23000 | 22950 | 23050 | 22950 | 491 |
| 625 | 20230907 | 101600 | 4610446550 | 22950 | 22950 | 23000 | 22950 | 87 |
| 626 | 20230907 | 101500 | 4608447400 | 22950 | 22950 | 23000 | 22950 | 293 |
| 627 | 20230907 | 101400 | 4601721450 | 22950 | 23000 | 23000 | 22950 | 392 |
| 628 | 20230907 | 101300 | 4592706700 | 23000 | 23050 | 23050 | 23000 | 667 |
| 629 | 20230907 | 101200 | 4577333650 | 23050 | 22950 | 23050 | 22950 | 884 |
| 630 | 20230907 | 101100 | 4556974600 | 23000 | 22950 | 23000 | 22950 | 1839 |
| 631 | 20230907 | 101000 | 4514702850 | 22950 | 23000 | 23050 | 22950 | 556 |
| 632 | 20230907 | 100900 | 4501917050 | 23000 | 23000 | 23000 | 23000 | 150 |
| 633 | 20230907 | 100800 | 4498467050 | 23050 | 23050 | 23100 | 23000 | 240 |
| 634 | 20230907 | 100700 | 4492937100 | 23050 | 23100 | 23100 | 23050 | 572 |
| 635 | 20230907 | 100600 | 4479746900 | 23150 | 23200 | 23200 | 23100 | 458 |
| 636 | 20230907 | 100500 | 4469126800 | 23200 | 23250 | 23300 | 23200 | 320 |
| 637 | 20230907 | 100400 | 4461687350 | 23250 | 23250 | 23350 | 23250 | 131 |
| 638 | 20230907 | 100300 | 4458641400 | 23250 | 23350 | 23500 | 23250 | 3993 |
| 639 | 20230907 | 100200 | 4365228200 | 23250 | 23300 | 23300 | 23200 | 1112 |
| 640 | 20230907 | 100100 | 4339349350 | 23300 | 23250 | 23300 | 23250 | 190 |
| 641 | 20230907 | 100000 | 4334929600 | 23250 | 23250 | 23300 | 23250 | 1552 |
| 642 | 20230907 | 095900 | 4298840200 | 23250 | 23200 | 23250 | 23150 | 1297 |
| 643 | 20230907 | 095800 | 4268729950 | 23200 | 23200 | 23200 | 23150 | 216 |
| 644 | 20230907 | 095700 | 4263721500 | 23200 | 23050 | 23200 | 23050 | 597 |
| 645 | 20230907 | 095600 | 4249913800 | 23050 | 23050 | 23150 | 23050 | 709 |
| 646 | 20230907 | 095500 | 4233542050 | 23000 | 23050 | 23050 | 23000 | 300 |
| 647 | 20230907 | 095400 | 4226631000 | 23100 | 23100 | 23100 | 23050 | 463 |
| 648 | 20230907 | 095300 | 4215938200 | 23100 | 23150 | 23150 | 23100 | 226 |
| 649 | 20230907 | 095200 | 4210707950 | 23100 | 23150 | 23150 | 23050 | 578 |
| 650 | 20230907 | 095100 | 4197357000 | 23100 | 23000 | 23150 | 23000 | 2922 |
| 651 | 20230907 | 095000 | 4130106250 | 23000 | 23050 | 23050 | 22900 | 489 |
| 652 | 20230907 | 094900 | 4118884900 | 23000 | 23050 | 23100 | 22950 | 3943 |
| 653 | 20230907 | 094800 | 4028174800 | 23050 | 23050 | 23100 | 23050 | 92 |
| 654 | 20230907 | 094700 | 4026054150 | 23050 | 23050 | 23100 | 23000 | 178 |
| 655 | 20230907 | 094600 | 4021955600 | 23050 | 23050 | 23150 | 22950 | 561 |
| 656 | 20230907 | 094500 | 4009029200 | 23050 | 23050 | 23100 | 23000 | 1379 |
| 657 | 20230907 | 094400 | 3977238800 | 23050 | 23150 | 23150 | 23050 | 110 |
| 658 | 20230907 | 094300 | 3974698500 | 23150 | 23050 | 23150 | 23050 | 664 |
| 659 | 20230907 | 094200 | 3959361750 | 22950 | 23200 | 23200 | 22950 | 1150 |
| 660 | 20230907 | 094100 | 3932817900 | 23150 | 23250 | 23300 | 23150 | 332 |
| 661 | 20230907 | 094000 | 3925116150 | 23300 | 23400 | 23450 | 23250 | 1423 |
| 662 | 20230907 | 093900 | 3891870050 | 23350 | 23300 | 23400 | 23250 | 2992 |
| 663 | 20230907 | 093800 | 3822127000 | 23350 | 23400 | 23500 | 23350 | 3247 |
| 664 | 20230907 | 093700 | 3746002100 | 23350 | 23250 | 23400 | 23200 | 1234 |
| 665 | 20230907 | 093600 | 3717254250 | 23250 | 23050 | 23250 | 23050 | 838 |
| 666 | 20230907 | 093500 | 3697815050 | 23200 | 23150 | 23200 | 23000 | 2088 |
| 667 | 20230907 | 093400 | 3649548300 | 23150 | 23150 | 23200 | 23100 | 360 |
| 668 | 20230907 | 093300 | 3641216600 | 23150 | 23250 | 23250 | 23100 | 1564 |
| 669 | 20230907 | 093200 | 3604903200 | 23300 | 23250 | 23350 | 23200 | 2475 |
| 670 | 20230907 | 093100 | 3547317250 | 23200 | 23100 | 23300 | 23100 | 1763 |
| 671 | 20230907 | 093000 | 3506384900 | 23100 | 23000 | 23150 | 23000 | 1759 |
| 672 | 20230907 | 092900 | 3465747000 | 23000 | 23000 | 23050 | 23000 | 240 |
| 673 | 20230907 | 092800 | 3460226900 | 23000 | 23050 | 23050 | 23000 | 243 |
| 674 | 20230907 | 092700 | 3454636200 | 23050 | 23050 | 23100 | 23000 | 738 |
| 675 | 20230907 | 092600 | 3437641250 | 23100 | 23100 | 23100 | 23050 | 538 |
| 676 | 20230907 | 092500 | 3425228300 | 23050 | 23000 | 23050 | 23000 | 546 |
| 677 | 20230907 | 092400 | 3412651250 | 23050 | 23100 | 23100 | 22950 | 1077 |
| 678 | 20230907 | 092300 | 3387851100 | 23100 | 23100 | 23150 | 23050 | 1375 |
| 679 | 20230907 | 092200 | 3356106000 | 23150 | 23000 | 23150 | 22950 | 2497 |
| 680 | 20230907 | 092100 | 3298501850 | 23000 | 22950 | 23100 | 22950 | 1798 |
| 681 | 20230907 | 092000 | 3257113300 | 22950 | 23050 | 23100 | 22950 | 2039 |
| 682 | 20230907 | 091900 | 3210197950 | 23050 | 23150 | 23200 | 23050 | 906 |
| 683 | 20230907 | 091800 | 3189278350 | 23150 | 23150 | 23300 | 23100 | 2405 |
| 684 | 20230907 | 091700 | 3133438750 | 23200 | 23150 | 23250 | 23150 | 2534 |
| 685 | 20230907 | 091600 | 3074655450 | 23100 | 23000 | 23150 | 23000 | 1306 |
| 686 | 20230907 | 091500 | 3044524800 | 23050 | 22900 | 23100 | 22900 | 2373 |
| 687 | 20230907 | 091400 | 2989908000 | 22900 | 23050 | 23100 | 22850 | 3793 |
| 688 | 20230907 | 091300 | 2902789000 | 23050 | 23200 | 23200 | 22950 | 6928 |
| 689 | 20230907 | 091200 | 2743154700 | 23150 | 23200 | 23300 | 23150 | 2306 |
| 690 | 20230907 | 091100 | 2689610350 | 23200 | 23550 | 23600 | 23150 | 7140 |
| 691 | 20230907 | 091000 | 2523191250 | 23600 | 23850 | 24000 | 23200 | 14785 |
| 692 | 20230907 | 090900 | 2175964650 | 23900 | 23350 | 24200 | 23350 | 28967 |
| 693 | 20230907 | 090800 | 1486491300 | 23400 | 22900 | 23400 | 22900 | 18224 |
| 694 | 20230907 | 090700 | 1063620600 | 22900 | 22800 | 22950 | 22800 | 3463 |
| 695 | 20230907 | 090600 | 984486650 | 22800 | 22850 | 22850 | 22750 | 1419 |
| 696 | 20230907 | 090500 | 952143950 | 22850 | 22650 | 23000 | 22650 | 18210 |
| 697 | 20230907 | 090400 | 535614950 | 22700 | 22550 | 22700 | 22450 | 2853 |
| 698 | 20230907 | 090300 | 471148550 | 22500 | 22200 | 23300 | 22200 | 10401 |
| 699 | 20230907 | 090200 | 236772800 | 22200 | 22200 | 22300 | 22150 | 1655 |
| 700 | 20230907 | 090100 | 199990350 | 22200 | 22000 | 22200 | 22000 | 2294 |
| 701 | 20230907 | 090000 | 149202050 | 22000 | 22200 | 22200 | 22000 | 6738 |