38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 205000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 3 | 20230908 | 204900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230908 | 204800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230908 | 204700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230908 | 204600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230908 | 204500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230908 | 204400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230908 | 204300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230908 | 204200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230908 | 204100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230908 | 204000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230908 | 203900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230908 | 203800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230908 | 203700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230908 | 203600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230908 | 203500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230908 | 203400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230908 | 203300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230908 | 203200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230908 | 203100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230908 | 203000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230908 | 202900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230908 | 202800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230908 | 202700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230908 | 202600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230908 | 202500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230908 | 202400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230908 | 202300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230908 | 202200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230908 | 202100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230908 | 202000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 33 | 20230908 | 201900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230908 | 201800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230908 | 201700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230908 | 201600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230908 | 201500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230908 | 201400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230908 | 201300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230908 | 201200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230908 | 201100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230908 | 201000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230908 | 200900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230908 | 200800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230908 | 200700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230908 | 200600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230908 | 200500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230908 | 200400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230908 | 200300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230908 | 200200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230908 | 200100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230908 | 200000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230908 | 195900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230908 | 195800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230908 | 195700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230908 | 195600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230908 | 195500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230908 | 195400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230908 | 195300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230908 | 195200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230908 | 195100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230908 | 195000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 63 | 20230908 | 194900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230908 | 194800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230908 | 194700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230908 | 194600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230908 | 194500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230908 | 194400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230908 | 194300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230908 | 194200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230908 | 194100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230908 | 194000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230908 | 193900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230908 | 193800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230908 | 193700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230908 | 193600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230908 | 193500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230908 | 193400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230908 | 193300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230908 | 193200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230908 | 193100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230908 | 193000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230908 | 192900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230908 | 192800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230908 | 192700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230908 | 192600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230908 | 192500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230908 | 192400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230908 | 192300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230908 | 192200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230908 | 192100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230908 | 192000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 93 | 20230908 | 191900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230908 | 191800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230908 | 191700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230908 | 191600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230908 | 191500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230908 | 191400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230908 | 191300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230908 | 191200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230908 | 191100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230908 | 191000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230908 | 190900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230908 | 190800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230908 | 190700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230908 | 190600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230908 | 190500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230908 | 190400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230908 | 190300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230908 | 190200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230908 | 190100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230908 | 190000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230908 | 185900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230908 | 185800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230908 | 185700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230908 | 185600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230908 | 185500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230908 | 185400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230908 | 185300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230908 | 185200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230908 | 185100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230908 | 185000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 123 | 20230908 | 184900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230908 | 184800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230908 | 184700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230908 | 184600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230908 | 184500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230908 | 184400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230908 | 184300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230908 | 184200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230908 | 184100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230908 | 184000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230908 | 183900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230908 | 183800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230908 | 183700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230908 | 183600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230908 | 183500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230908 | 183400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230908 | 183300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230908 | 183200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230908 | 183100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230908 | 183000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230908 | 182900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230908 | 182800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230908 | 182700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230908 | 182600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230908 | 182500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230908 | 182400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230908 | 182300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230908 | 182200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230908 | 182100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230908 | 182000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 153 | 20230908 | 181900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230908 | 181800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230908 | 181700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230908 | 181600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230908 | 181500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230908 | 181400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230908 | 181300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230908 | 181200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230908 | 181100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230908 | 181000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230908 | 180900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230908 | 180800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230908 | 180700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230908 | 180600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230908 | 180500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230908 | 180400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230908 | 180300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230908 | 180200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230908 | 180100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230908 | 180000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230908 | 175900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230908 | 175800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230908 | 175700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230908 | 175600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230908 | 175500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230908 | 175400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230908 | 175300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230908 | 175200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230908 | 175100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230908 | 175000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 183 | 20230908 | 174900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230908 | 174800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230908 | 174700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230908 | 174600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230908 | 174500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230908 | 174400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230908 | 174300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230908 | 174200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230908 | 174100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230908 | 174000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230908 | 173900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230908 | 173800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230908 | 173700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230908 | 173600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230908 | 173500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230908 | 173400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230908 | 173300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230908 | 173200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230908 | 173100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230908 | 173000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230908 | 172900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230908 | 172800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230908 | 172700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230908 | 172600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230908 | 172500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230908 | 172400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230908 | 172300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230908 | 172200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230908 | 172100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230908 | 172000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 213 | 20230908 | 171900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230908 | 171800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230908 | 171700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230908 | 171600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230908 | 171500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230908 | 171400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230908 | 171300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230908 | 171200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230908 | 171100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230908 | 171000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230908 | 170900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230908 | 170800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230908 | 170700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230908 | 170600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230908 | 170500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230908 | 170400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230908 | 170300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230908 | 170200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230908 | 170100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230908 | 170000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230908 | 165900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230908 | 165800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230908 | 165700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230908 | 165600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230908 | 165500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230908 | 165400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230908 | 165300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230908 | 165200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230908 | 165100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230908 | 165000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 243 | 20230908 | 164900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230908 | 164800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230908 | 164700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230908 | 164600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230908 | 164500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230908 | 164400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230908 | 164300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230908 | 164200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230908 | 164100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230908 | 164000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230908 | 163900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230908 | 163800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230908 | 163700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230908 | 163600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20230908 | 163500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230908 | 163400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230908 | 163300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230908 | 163200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230908 | 163100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20230908 | 163000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230908 | 162900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20230908 | 162800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20230908 | 162700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20230908 | 162600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20230908 | 162500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20230908 | 162400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20230908 | 162300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20230908 | 162200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20230908 | 162100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20230908 | 162000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 273 | 20230908 | 161900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20230908 | 161800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20230908 | 161700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20230908 | 161600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20230908 | 161500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20230908 | 161400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20230908 | 161300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20230908 | 161200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20230908 | 161100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20230908 | 161000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20230908 | 160900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20230908 | 160800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20230908 | 160700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20230908 | 160600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20230908 | 160500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20230908 | 160400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20230908 | 160300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20230908 | 160200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20230908 | 160100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20230908 | 160000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20230908 | 155900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20230908 | 155800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20230908 | 155700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 296 | 20230908 | 155600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 297 | 20230908 | 155500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 298 | 20230908 | 155400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 299 | 20230908 | 155300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 300 | 20230908 | 155200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 301 | 20230908 | 155100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 302 | 20230908 | 155000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 303 | 20230908 | 154900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20230908 | 154800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 305 | 20230908 | 154700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20230908 | 154600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 307 | 20230908 | 154500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 308 | 20230908 | 154400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20230908 | 154300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20230908 | 154200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20230908 | 154100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20230908 | 154000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 313 | 20230908 | 153900 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 314 | 20230908 | 153800 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20230908 | 153700 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20230908 | 153600 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20230908 | 153500 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20230908 | 153400 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20230908 | 153300 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20230908 | 153200 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20230908 | 153100 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20230908 | 153000 | 16631626250 | 21950 | 21950 | 21950 | 21950 | 16922 |
| 323 | 20230908 | 152900 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20230908 | 152800 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20230908 | 152700 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20230908 | 152600 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20230908 | 152500 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20230908 | 152400 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20230908 | 152300 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20230908 | 152200 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20230908 | 152100 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20230908 | 152000 | 16260188350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 333 | 20230908 | 151900 | 16260188350 | 21750 | 21650 | 21750 | 21650 | 3339 |
| 334 | 20230908 | 151800 | 16187747850 | 21700 | 21650 | 21700 | 21650 | 1595 |
| 335 | 20230908 | 151700 | 16153181400 | 21650 | 21650 | 21700 | 21650 | 1744 |
| 336 | 20230908 | 151600 | 16115420750 | 21650 | 21600 | 21700 | 21600 | 2524 |
| 337 | 20230908 | 151500 | 16060797600 | 21600 | 21700 | 21700 | 21600 | 2954 |
| 338 | 20230908 | 151400 | 15996850750 | 21700 | 21650 | 21750 | 21650 | 834 |
| 339 | 20230908 | 151300 | 15978765550 | 21750 | 21700 | 21750 | 21650 | 583 |
| 340 | 20230908 | 151200 | 15966117950 | 21700 | 21700 | 21750 | 21650 | 2114 |
| 341 | 20230908 | 151100 | 15920247750 | 21750 | 21700 | 21750 | 21700 | 620 |
| 342 | 20230908 | 151000 | 15906786450 | 21700 | 21700 | 21750 | 21700 | 181 |
| 343 | 20230908 | 150900 | 15902856150 | 21650 | 21650 | 21750 | 21650 | 986 |
| 344 | 20230908 | 150800 | 15881481750 | 21650 | 21700 | 21750 | 21650 | 1107 |
| 345 | 20230908 | 150700 | 15857499150 | 21750 | 21750 | 21750 | 21700 | 965 |
| 346 | 20230908 | 150600 | 15836553750 | 21700 | 21650 | 21750 | 21650 | 2102 |
| 347 | 20230908 | 150500 | 15790933000 | 21650 | 21700 | 21700 | 21650 | 2079 |
| 348 | 20230908 | 150400 | 15745870400 | 21750 | 21700 | 21750 | 21700 | 1997 |
| 349 | 20230908 | 150300 | 15702501750 | 21650 | 21600 | 21650 | 21600 | 1026 |
| 350 | 20230908 | 150200 | 15680301500 | 21600 | 21550 | 21600 | 21550 | 1989 |
| 351 | 20230908 | 150100 | 15637375400 | 21550 | 21550 | 21600 | 21500 | 1676 |
| 352 | 20230908 | 150000 | 15601285550 | 21550 | 21500 | 21550 | 21500 | 926 |
| 353 | 20230908 | 145900 | 15581372700 | 21500 | 21500 | 21550 | 21450 | 731 |
| 354 | 20230908 | 145800 | 15565654300 | 21500 | 21500 | 21550 | 21500 | 1395 |
| 355 | 20230908 | 145700 | 15535659100 | 21500 | 21550 | 21600 | 21500 | 549 |
| 356 | 20230908 | 145600 | 15523850350 | 21600 | 21500 | 21600 | 21450 | 634 |
| 357 | 20230908 | 145500 | 15510227400 | 21500 | 21450 | 21600 | 21450 | 1221 |
| 358 | 20230908 | 145400 | 15483951900 | 21550 | 21500 | 21550 | 21450 | 743 |
| 359 | 20230908 | 145300 | 15467983900 | 21500 | 21500 | 21550 | 21500 | 1315 |
| 360 | 20230908 | 145200 | 15439696600 | 21600 | 21450 | 21600 | 21450 | 1907 |
| 361 | 20230908 | 145100 | 15398658550 | 21450 | 21500 | 21550 | 21450 | 1013 |
| 362 | 20230908 | 145000 | 15376871900 | 21500 | 21500 | 21600 | 21500 | 1002 |
| 363 | 20230908 | 144900 | 15355294600 | 21500 | 21500 | 21550 | 21500 | 1728 |
| 364 | 20230908 | 144800 | 15318132650 | 21550 | 21500 | 21550 | 21500 | 1365 |
| 365 | 20230908 | 144700 | 15288776950 | 21550 | 21500 | 21550 | 21500 | 859 |
| 366 | 20230908 | 144600 | 15270298800 | 21500 | 21450 | 21600 | 21450 | 1043 |
| 367 | 20230908 | 144500 | 15247880900 | 21450 | 21500 | 21500 | 21400 | 866 |
| 368 | 20230908 | 144400 | 15229290300 | 21500 | 21400 | 21500 | 21400 | 708 |
| 369 | 20230908 | 144300 | 15214130850 | 21400 | 21400 | 21450 | 21400 | 517 |
| 370 | 20230908 | 144200 | 15203064450 | 21400 | 21450 | 21500 | 21400 | 466 |
| 371 | 20230908 | 144100 | 15193077200 | 21450 | 21400 | 21450 | 21400 | 1623 |
| 372 | 20230908 | 144000 | 15158341000 | 21450 | 21400 | 21500 | 21400 | 615 |
| 373 | 20230908 | 143900 | 15145147850 | 21400 | 21450 | 21500 | 21400 | 404 |
| 374 | 20230908 | 143800 | 15136500850 | 21450 | 21400 | 21450 | 21400 | 455 |
| 375 | 20230908 | 143700 | 15126760350 | 21450 | 21450 | 21500 | 21450 | 644 |
| 376 | 20230908 | 143600 | 15112946500 | 21400 | 21400 | 21450 | 21400 | 395 |
| 377 | 20230908 | 143500 | 15104492700 | 21400 | 21500 | 21500 | 21400 | 3509 |
| 378 | 20230908 | 143400 | 15029099450 | 21500 | 21500 | 21550 | 21500 | 870 |
| 379 | 20230908 | 143300 | 15010376350 | 21500 | 21550 | 21600 | 21500 | 2671 |
| 380 | 20230908 | 143200 | 14952781450 | 21550 | 21550 | 21600 | 21500 | 1302 |
| 381 | 20230908 | 143100 | 14924720750 | 21550 | 21550 | 21550 | 21500 | 1090 |
| 382 | 20230908 | 143000 | 14901242400 | 21500 | 21550 | 21600 | 21500 | 1137 |
| 383 | 20230908 | 142900 | 14876748950 | 21600 | 21500 | 21600 | 21450 | 1610 |
| 384 | 20230908 | 142800 | 14842111950 | 21450 | 21400 | 21500 | 21400 | 908 |
| 385 | 20230908 | 142700 | 14822632300 | 21400 | 21400 | 21450 | 21400 | 850 |
| 386 | 20230908 | 142600 | 14804430600 | 21400 | 21350 | 21400 | 21300 | 1676 |
| 387 | 20230908 | 142500 | 14768647100 | 21350 | 21300 | 21350 | 21300 | 834 |
| 388 | 20230908 | 142400 | 14750854700 | 21300 | 21350 | 21350 | 21300 | 928 |
| 389 | 20230908 | 142300 | 14731067450 | 21350 | 21300 | 21350 | 21300 | 1366 |
| 390 | 20230908 | 142200 | 14701938050 | 21300 | 21300 | 21350 | 21300 | 806 |
| 391 | 20230908 | 142100 | 14684767750 | 21350 | 21300 | 21350 | 21300 | 576 |
| 392 | 20230908 | 142000 | 14672486800 | 21350 | 21300 | 21350 | 21300 | 426 |
| 393 | 20230908 | 141900 | 14663410250 | 21300 | 21300 | 21350 | 21300 | 948 |
| 394 | 20230908 | 141800 | 14643214750 | 21300 | 21250 | 21350 | 21250 | 374 |
| 395 | 20230908 | 141700 | 14635251150 | 21300 | 21300 | 21350 | 21300 | 1230 |
| 396 | 20230908 | 141600 | 14609049650 | 21300 | 21300 | 21350 | 21300 | 1313 |
| 397 | 20230908 | 141500 | 14581080250 | 21300 | 21300 | 21350 | 21300 | 3864 |
| 398 | 20230908 | 141400 | 14498772050 | 21300 | 21350 | 21400 | 21300 | 1332 |
| 399 | 20230908 | 141300 | 14470382200 | 21350 | 21350 | 21400 | 21300 | 3370 |
| 400 | 20230908 | 141200 | 14398534900 | 21350 | 21350 | 21450 | 21350 | 1406 |
| 401 | 20230908 | 141100 | 14368453750 | 21350 | 21350 | 21400 | 21300 | 1335 |
| 402 | 20230908 | 141000 | 14339973050 | 21350 | 21350 | 21400 | 21350 | 3232 |
| 403 | 20230908 | 140900 | 14270960750 | 21350 | 21350 | 21350 | 21300 | 858 |
| 404 | 20230908 | 140800 | 14252660500 | 21300 | 21300 | 21350 | 21300 | 1102 |
| 405 | 20230908 | 140700 | 14229154050 | 21300 | 21350 | 21350 | 21300 | 1320 |
| 406 | 20230908 | 140600 | 14200991550 | 21350 | 21300 | 21350 | 21300 | 802 |
| 407 | 20230908 | 140500 | 14183884650 | 21300 | 21350 | 21350 | 21250 | 3156 |
| 408 | 20230908 | 140400 | 14116658450 | 21350 | 21350 | 21400 | 21300 | 1239 |
| 409 | 20230908 | 140300 | 14090245500 | 21300 | 21350 | 21400 | 21300 | 4065 |
| 410 | 20230908 | 140200 | 14003575000 | 21350 | 21350 | 21400 | 21350 | 1522 |
| 411 | 20230908 | 140100 | 13971069800 | 21400 | 21350 | 21450 | 21350 | 1223 |
| 412 | 20230908 | 140000 | 13944880600 | 21350 | 21350 | 21400 | 21350 | 1869 |
| 413 | 20230908 | 135900 | 13904920350 | 21350 | 21350 | 21450 | 21350 | 3369 |
| 414 | 20230908 | 135800 | 13832865400 | 21350 | 21350 | 21450 | 21350 | 1279 |
| 415 | 20230908 | 135700 | 13805522800 | 21350 | 21400 | 21450 | 21350 | 826 |
| 416 | 20230908 | 135600 | 13787849200 | 21400 | 21500 | 21500 | 21350 | 3532 |
| 417 | 20230908 | 135500 | 13712272050 | 21550 | 21450 | 21550 | 21400 | 5663 |
| 418 | 20230908 | 135400 | 13590729350 | 21450 | 21400 | 21550 | 21350 | 2661 |
| 419 | 20230908 | 135300 | 13533662800 | 21400 | 21650 | 21650 | 21350 | 13556 |
| 420 | 20230908 | 135200 | 13242264150 | 21650 | 21700 | 21750 | 21650 | 1279 |
| 421 | 20230908 | 135100 | 13214520900 | 21700 | 21750 | 21750 | 21700 | 559 |
| 422 | 20230908 | 135000 | 13202375750 | 21750 | 21800 | 21800 | 21750 | 410 |
| 423 | 20230908 | 134900 | 13193455700 | 21800 | 21750 | 21800 | 21750 | 874 |
| 424 | 20230908 | 134800 | 13174431700 | 21800 | 21800 | 21850 | 21800 | 529 |
| 425 | 20230908 | 134700 | 13162890700 | 21800 | 21800 | 21800 | 21750 | 756 |
| 426 | 20230908 | 134600 | 13146417700 | 21800 | 21750 | 21800 | 21750 | 1665 |
| 427 | 20230908 | 134500 | 13110137950 | 21750 | 21750 | 21750 | 21700 | 715 |
| 428 | 20230908 | 134400 | 13094614450 | 21750 | 21650 | 21750 | 21650 | 619 |
| 429 | 20230908 | 134300 | 13081194850 | 21600 | 21600 | 21650 | 21600 | 804 |
| 430 | 20230908 | 134200 | 13063823900 | 21600 | 21650 | 21650 | 21600 | 375 |
| 431 | 20230908 | 134100 | 13055716600 | 21650 | 21600 | 21650 | 21600 | 551 |
| 432 | 20230908 | 134000 | 13043810000 | 21700 | 21650 | 21700 | 21600 | 631 |
| 433 | 20230908 | 133900 | 13030156850 | 21600 | 21550 | 21650 | 21550 | 2451 |
| 434 | 20230908 | 133800 | 12977295050 | 21650 | 21650 | 21650 | 21600 | 2333 |
| 435 | 20230908 | 133700 | 12926886600 | 21650 | 21650 | 21700 | 21650 | 723 |
| 436 | 20230908 | 133600 | 12911230650 | 21700 | 21700 | 21750 | 21650 | 933 |
| 437 | 20230908 | 133500 | 12891006600 | 21700 | 21700 | 21700 | 21650 | 394 |
| 438 | 20230908 | 133400 | 12882467350 | 21650 | 21650 | 21700 | 21650 | 340 |
| 439 | 20230908 | 133300 | 12875100400 | 21700 | 21700 | 21700 | 21650 | 341 |
| 440 | 20230908 | 133200 | 12867705950 | 21700 | 21650 | 21700 | 21650 | 333 |
| 441 | 20230908 | 133100 | 12860491550 | 21650 | 21700 | 21700 | 21650 | 421 |
| 442 | 20230908 | 133000 | 12851366500 | 21700 | 21750 | 21750 | 21650 | 896 |
| 443 | 20230908 | 132900 | 12831931100 | 21750 | 21650 | 21750 | 21650 | 410 |
| 444 | 20230908 | 132800 | 12823042950 | 21650 | 21600 | 21650 | 21600 | 714 |
| 445 | 20230908 | 132700 | 12807595750 | 21600 | 21600 | 21650 | 21600 | 400 |
| 446 | 20230908 | 132600 | 12798951100 | 21650 | 21700 | 21750 | 21600 | 2509 |
| 447 | 20230908 | 132500 | 12744663950 | 21650 | 21700 | 21700 | 21650 | 687 |
| 448 | 20230908 | 132400 | 12729787900 | 21650 | 21700 | 21700 | 21650 | 645 |
| 449 | 20230908 | 132300 | 12715821150 | 21700 | 21650 | 21700 | 21650 | 392 |
| 450 | 20230908 | 132200 | 12707331800 | 21650 | 21700 | 21700 | 21650 | 370 |
| 451 | 20230908 | 132100 | 12699313350 | 21700 | 21700 | 21700 | 21650 | 575 |
| 452 | 20230908 | 132000 | 12686856750 | 21700 | 21650 | 21700 | 21600 | 1564 |
| 453 | 20230908 | 131900 | 12653045350 | 21650 | 21700 | 21700 | 21600 | 1230 |
| 454 | 20230908 | 131800 | 12626429600 | 21750 | 21750 | 21750 | 21650 | 3007 |
| 455 | 20230908 | 131700 | 12561239150 | 21700 | 21700 | 21750 | 21700 | 757 |
| 456 | 20230908 | 131600 | 12544800900 | 21700 | 21800 | 21800 | 21700 | 840 |
| 457 | 20230908 | 131500 | 12526538950 | 21800 | 21750 | 21800 | 21700 | 1518 |
| 458 | 20230908 | 131400 | 12493513550 | 21750 | 21700 | 21750 | 21700 | 423 |
| 459 | 20230908 | 131300 | 12484323850 | 21750 | 21750 | 21800 | 21750 | 1349 |
| 460 | 20230908 | 131200 | 12454981200 | 21750 | 21750 | 21750 | 21700 | 522 |
| 461 | 20230908 | 131100 | 12443645850 | 21650 | 21650 | 21750 | 21650 | 474 |
| 462 | 20230908 | 131000 | 12433378350 | 21700 | 21750 | 21750 | 21700 | 413 |
| 463 | 20230908 | 130900 | 12424406200 | 21750 | 21700 | 21800 | 21650 | 388 |
| 464 | 20230908 | 130800 | 12415984400 | 21750 | 21700 | 21750 | 21650 | 1638 |
| 465 | 20230908 | 130700 | 12380452050 | 21750 | 21750 | 21800 | 21700 | 321 |
| 466 | 20230908 | 130600 | 12373478350 | 21750 | 21800 | 21800 | 21700 | 401 |
| 467 | 20230908 | 130500 | 12364752950 | 21800 | 21750 | 21800 | 21700 | 365 |
| 468 | 20230908 | 130400 | 12356820950 | 21750 | 21800 | 21800 | 21700 | 271 |
| 469 | 20230908 | 130300 | 12350934850 | 21800 | 21800 | 21800 | 21750 | 731 |
| 470 | 20230908 | 130200 | 12335029600 | 21800 | 21800 | 21850 | 21800 | 287 |
| 471 | 20230908 | 130100 | 12328771800 | 21850 | 21800 | 21850 | 21800 | 643 |
| 472 | 20230908 | 130000 | 12314737300 | 21800 | 21800 | 21800 | 21750 | 300 |
| 473 | 20230908 | 125900 | 12308208000 | 21800 | 21700 | 21800 | 21700 | 432 |
| 474 | 20230908 | 125800 | 12298809550 | 21750 | 21750 | 21800 | 21700 | 821 |
| 475 | 20230908 | 125700 | 12280960800 | 21750 | 21750 | 21750 | 21750 | 464 |
| 476 | 20230908 | 125600 | 12270868800 | 21750 | 21700 | 21750 | 21700 | 389 |
| 477 | 20230908 | 125500 | 12262425000 | 21800 | 21800 | 21800 | 21750 | 769 |
| 478 | 20230908 | 125400 | 12245671850 | 21750 | 21750 | 21750 | 21700 | 309 |
| 479 | 20230908 | 125300 | 12238963350 | 21750 | 21750 | 21750 | 21700 | 372 |
| 480 | 20230908 | 125200 | 12230883400 | 21700 | 21800 | 21800 | 21700 | 664 |
| 481 | 20230908 | 125100 | 12216449150 | 21800 | 21800 | 21850 | 21800 | 521 |
| 482 | 20230908 | 125000 | 12205088850 | 21800 | 21850 | 21850 | 21800 | 537 |
| 483 | 20230908 | 124900 | 12193379650 | 21800 | 21800 | 21850 | 21750 | 1298 |
| 484 | 20230908 | 124800 | 12165081750 | 21750 | 21800 | 21850 | 21750 | 670 |
| 485 | 20230908 | 124700 | 12150490850 | 21800 | 21850 | 21850 | 21750 | 826 |
| 486 | 20230908 | 124600 | 12132499200 | 21850 | 21850 | 21850 | 21800 | 970 |
| 487 | 20230908 | 124500 | 12111322100 | 21850 | 21850 | 21850 | 21800 | 312 |
| 488 | 20230908 | 124400 | 12104515700 | 21800 | 21800 | 21850 | 21750 | 845 |
| 489 | 20230908 | 124300 | 12086111400 | 21800 | 21800 | 21800 | 21800 | 1036 |
| 490 | 20230908 | 124200 | 12063526600 | 21800 | 21750 | 21800 | 21750 | 720 |
| 491 | 20230908 | 124100 | 12047842900 | 21800 | 21700 | 21800 | 21700 | 1173 |
| 492 | 20230908 | 124000 | 12022365350 | 21700 | 21750 | 21800 | 21700 | 1190 |
| 493 | 20230908 | 123900 | 11996507500 | 21750 | 21700 | 21750 | 21700 | 1295 |
| 494 | 20230908 | 123800 | 11968353150 | 21650 | 21700 | 21700 | 21600 | 856 |
| 495 | 20230908 | 123700 | 11949823050 | 21650 | 21700 | 21700 | 21650 | 307 |
| 496 | 20230908 | 123600 | 11943173500 | 21700 | 21700 | 21700 | 21650 | 383 |
| 497 | 20230908 | 123500 | 11934872550 | 21700 | 21650 | 21700 | 21650 | 684 |
| 498 | 20230908 | 123400 | 11920059550 | 21700 | 21700 | 21750 | 21650 | 661 |
| 499 | 20230908 | 123300 | 11905714850 | 21700 | 21650 | 21750 | 21650 | 1425 |
| 500 | 20230908 | 123200 | 11874756100 | 21650 | 21650 | 21700 | 21650 | 1659 |
| 501 | 20230908 | 123100 | 11838826950 | 21700 | 21650 | 21700 | 21650 | 748 |
| 502 | 20230908 | 123000 | 11822627700 | 21650 | 21700 | 21700 | 21650 | 936 |
| 503 | 20230908 | 122900 | 11802328150 | 21750 | 21700 | 21750 | 21650 | 358 |
| 504 | 20230908 | 122800 | 11794564650 | 21700 | 21650 | 21750 | 21650 | 443 |
| 505 | 20230908 | 122700 | 11784959350 | 21650 | 21800 | 21800 | 21650 | 282 |
| 506 | 20230908 | 122600 | 11778836850 | 21750 | 21700 | 21750 | 21650 | 449 |
| 507 | 20230908 | 122500 | 11769090900 | 21650 | 21650 | 21700 | 21650 | 1154 |
| 508 | 20230908 | 122400 | 11744077350 | 21650 | 21750 | 21800 | 21650 | 318 |
| 509 | 20230908 | 122300 | 11737175550 | 21650 | 21750 | 21750 | 21650 | 1342 |
| 510 | 20230908 | 122200 | 11708045450 | 21700 | 21750 | 21750 | 21700 | 1027 |
| 511 | 20230908 | 122100 | 11685751750 | 21700 | 21700 | 21750 | 21700 | 692 |
| 512 | 20230908 | 122000 | 11670720000 | 21700 | 21750 | 21750 | 21700 | 469 |
| 513 | 20230908 | 121900 | 11660526700 | 21750 | 21750 | 21750 | 21750 | 474 |
| 514 | 20230908 | 121800 | 11650217200 | 21750 | 21800 | 21800 | 21750 | 307 |
| 515 | 20230908 | 121700 | 11643534800 | 21800 | 21750 | 21800 | 21750 | 349 |
| 516 | 20230908 | 121600 | 11635942750 | 21750 | 21750 | 21800 | 21750 | 437 |
| 517 | 20230908 | 121500 | 11626435650 | 21750 | 21800 | 21800 | 21750 | 485 |
| 518 | 20230908 | 121400 | 11615876800 | 21750 | 21750 | 21800 | 21700 | 507 |
| 519 | 20230908 | 121300 | 11604854000 | 21750 | 21800 | 21800 | 21750 | 672 |
| 520 | 20230908 | 121200 | 11590237550 | 21750 | 21800 | 21800 | 21750 | 600 |
| 521 | 20230908 | 121100 | 11577177000 | 21800 | 21750 | 21800 | 21750 | 427 |
| 522 | 20230908 | 121000 | 11567879050 | 21750 | 21800 | 21850 | 21750 | 1070 |
| 523 | 20230908 | 120900 | 11544566050 | 21800 | 21850 | 21850 | 21800 | 261 |
| 524 | 20230908 | 120800 | 11538873600 | 21850 | 21850 | 21850 | 21800 | 569 |
| 525 | 20230908 | 120700 | 11526453350 | 21850 | 21850 | 21900 | 21850 | 915 |
| 526 | 20230908 | 120600 | 11506460550 | 21850 | 21850 | 21900 | 21800 | 1276 |
| 527 | 20230908 | 120500 | 11478604600 | 21850 | 21850 | 21900 | 21800 | 298 |
| 528 | 20230908 | 120400 | 11472099000 | 21850 | 21900 | 21900 | 21850 | 247 |
| 529 | 20230908 | 120300 | 11466701350 | 21850 | 21900 | 21900 | 21800 | 1906 |
| 530 | 20230908 | 120200 | 11425107250 | 21850 | 21850 | 21900 | 21850 | 644 |
| 531 | 20230908 | 120100 | 11411014700 | 21900 | 21850 | 21900 | 21850 | 726 |
| 532 | 20230908 | 120000 | 11395127850 | 21850 | 21900 | 21900 | 21850 | 685 |
| 533 | 20230908 | 115900 | 11380157950 | 21850 | 21900 | 21900 | 21850 | 1546 |
| 534 | 20230908 | 115800 | 11346321700 | 21900 | 21950 | 22000 | 21900 | 805 |
| 535 | 20230908 | 115700 | 11328667400 | 21950 | 21950 | 21950 | 21900 | 677 |
| 536 | 20230908 | 115600 | 11313837750 | 21950 | 21950 | 22000 | 21900 | 608 |
| 537 | 20230908 | 115500 | 11300485600 | 21950 | 21850 | 22000 | 21850 | 2507 |
| 538 | 20230908 | 115400 | 11245538450 | 21850 | 21850 | 21850 | 21800 | 1290 |
| 539 | 20230908 | 115300 | 11217390650 | 21850 | 21800 | 21850 | 21800 | 703 |
| 540 | 20230908 | 115200 | 11202050050 | 21800 | 21850 | 21850 | 21750 | 2016 |
| 541 | 20230908 | 115100 | 11158123700 | 21800 | 21850 | 21850 | 21800 | 378 |
| 542 | 20230908 | 115000 | 11149881850 | 21850 | 21750 | 21850 | 21750 | 1531 |
| 543 | 20230908 | 114900 | 11116510550 | 21750 | 21800 | 21850 | 21750 | 3698 |
| 544 | 20230908 | 114800 | 11035951450 | 21850 | 21900 | 21900 | 21800 | 1107 |
| 545 | 20230908 | 114700 | 11011778200 | 21900 | 21950 | 21950 | 21850 | 1773 |
| 546 | 20230908 | 114600 | 10972988800 | 21900 | 21950 | 22000 | 21900 | 929 |
| 547 | 20230908 | 114500 | 10952589450 | 21950 | 22000 | 22000 | 21900 | 1054 |
| 548 | 20230908 | 114400 | 10929452850 | 22000 | 22100 | 22100 | 22000 | 3083 |
| 549 | 20230908 | 114300 | 10861556000 | 22100 | 22100 | 22100 | 22050 | 2775 |
| 550 | 20230908 | 114200 | 10800271750 | 22100 | 22200 | 22200 | 22050 | 3588 |
| 551 | 20230908 | 114100 | 10720906200 | 22200 | 22250 | 22250 | 22150 | 4810 |
| 552 | 20230908 | 114000 | 10614178500 | 22250 | 21850 | 22250 | 21850 | 21107 |
| 553 | 20230908 | 113900 | 10147748500 | 21850 | 21800 | 21850 | 21800 | 2596 |
| 554 | 20230908 | 113800 | 10091041600 | 21800 | 21750 | 21800 | 21700 | 6026 |
| 555 | 20230908 | 113700 | 9959720850 | 21750 | 21750 | 21800 | 21750 | 450 |
| 556 | 20230908 | 113600 | 9949932700 | 21800 | 21750 | 21800 | 21750 | 334 |
| 557 | 20230908 | 113500 | 9942667450 | 21750 | 21750 | 21800 | 21750 | 643 |
| 558 | 20230908 | 113400 | 9928679550 | 21750 | 21800 | 21800 | 21750 | 906 |
| 559 | 20230908 | 113300 | 9908955750 | 21800 | 21750 | 21800 | 21750 | 314 |
| 560 | 20230908 | 113200 | 9902122650 | 21750 | 21700 | 21750 | 21650 | 550 |
| 561 | 20230908 | 113100 | 9890176900 | 21700 | 21700 | 21750 | 21700 | 1995 |
| 562 | 20230908 | 113000 | 9846851750 | 21700 | 21700 | 21750 | 21700 | 914 |
| 563 | 20230908 | 112900 | 9827014750 | 21700 | 21600 | 21750 | 21600 | 2274 |
| 564 | 20230908 | 112800 | 9777773850 | 21650 | 21750 | 21750 | 21600 | 507 |
| 565 | 20230908 | 112700 | 9766792850 | 21700 | 21700 | 21700 | 21600 | 1972 |
| 566 | 20230908 | 112600 | 9724121650 | 21700 | 21800 | 21800 | 21700 | 932 |
| 567 | 20230908 | 112500 | 9703830950 | 21750 | 21800 | 21800 | 21750 | 2450 |
| 568 | 20230908 | 112400 | 9650471850 | 21800 | 21750 | 21800 | 21700 | 1718 |
| 569 | 20230908 | 112300 | 9613045900 | 21750 | 21700 | 21750 | 21700 | 1495 |
| 570 | 20230908 | 112200 | 9580538150 | 21750 | 21700 | 21750 | 21700 | 979 |
| 571 | 20230908 | 112100 | 9559264600 | 21650 | 21700 | 21700 | 21650 | 406 |
| 572 | 20230908 | 112000 | 9550470900 | 21650 | 21550 | 21700 | 21550 | 746 |
| 573 | 20230908 | 111900 | 9534344550 | 21550 | 21600 | 21600 | 21550 | 1282 |
| 574 | 20230908 | 111800 | 9506665200 | 21600 | 21550 | 21600 | 21500 | 556 |
| 575 | 20230908 | 111700 | 9494700300 | 21550 | 21550 | 21550 | 21500 | 140 |
| 576 | 20230908 | 111600 | 9491683400 | 21500 | 21600 | 21600 | 21500 | 1310 |
| 577 | 20230908 | 111500 | 9463449600 | 21600 | 21550 | 21600 | 21500 | 1586 |
| 578 | 20230908 | 111400 | 9429308500 | 21500 | 21500 | 21550 | 21500 | 335 |
| 579 | 20230908 | 111300 | 9422104850 | 21500 | 21600 | 21600 | 21450 | 178 |
| 580 | 20230908 | 111200 | 9418271900 | 21600 | 21500 | 21600 | 21450 | 466 |
| 581 | 20230908 | 111100 | 9408247400 | 21550 | 21450 | 21550 | 21450 | 676 |
| 582 | 20230908 | 111000 | 9393712800 | 21450 | 21550 | 21550 | 21450 | 1485 |
| 583 | 20230908 | 110900 | 9361800400 | 21550 | 21500 | 21550 | 21450 | 620 |
| 584 | 20230908 | 110800 | 9348470500 | 21500 | 21550 | 21550 | 21500 | 1210 |
| 585 | 20230908 | 110700 | 9322450150 | 21500 | 21600 | 21700 | 21500 | 1095 |
| 586 | 20230908 | 110600 | 9298828700 | 21650 | 21700 | 21750 | 21650 | 1255 |
| 587 | 20230908 | 110500 | 9271622850 | 21750 | 21800 | 21850 | 21700 | 3003 |
| 588 | 20230908 | 110400 | 9206242800 | 21850 | 21600 | 21900 | 21550 | 3809 |
| 589 | 20230908 | 110300 | 9123310950 | 21600 | 21550 | 21600 | 21500 | 1157 |
| 590 | 20230908 | 110200 | 9098415750 | 21550 | 21500 | 21550 | 21500 | 1101 |
| 591 | 20230908 | 110100 | 9074710500 | 21500 | 21550 | 21550 | 21500 | 2288 |
| 592 | 20230908 | 110000 | 9025518050 | 21550 | 21700 | 21700 | 21550 | 1361 |
| 593 | 20230908 | 105900 | 8996162400 | 21700 | 21600 | 21700 | 21600 | 341 |
| 594 | 20230908 | 105800 | 8988794350 | 21550 | 21600 | 21650 | 21550 | 409 |
| 595 | 20230908 | 105700 | 8979964000 | 21600 | 21500 | 21600 | 21450 | 599 |
| 596 | 20230908 | 105600 | 8967079900 | 21500 | 21500 | 21550 | 21500 | 358 |
| 597 | 20230908 | 105500 | 8959382650 | 21500 | 21550 | 21550 | 21500 | 976 |
| 598 | 20230908 | 105400 | 8938378650 | 21550 | 21550 | 21550 | 21500 | 1522 |
| 599 | 20230908 | 105300 | 8905644800 | 21500 | 21600 | 21600 | 21500 | 657 |
| 600 | 20230908 | 105200 | 8891494300 | 21550 | 21600 | 21600 | 21550 | 788 |
| 601 | 20230908 | 105100 | 8874502550 | 21600 | 21550 | 21600 | 21550 | 583 |
| 602 | 20230908 | 105000 | 8861938350 | 21600 | 21500 | 21600 | 21500 | 492 |
| 603 | 20230908 | 104900 | 8851341900 | 21500 | 21600 | 21600 | 21500 | 813 |
| 604 | 20230908 | 104800 | 8833827950 | 21650 | 21600 | 21650 | 21500 | 2042 |
| 605 | 20230908 | 104700 | 8789797950 | 21600 | 21650 | 21700 | 21600 | 2277 |
| 606 | 20230908 | 104600 | 8740513450 | 21700 | 21750 | 21800 | 21650 | 1309 |
| 607 | 20230908 | 104500 | 8712090900 | 21800 | 21800 | 21900 | 21800 | 1032 |
| 608 | 20230908 | 104400 | 8689575850 | 21900 | 21800 | 21900 | 21800 | 3458 |
| 609 | 20230908 | 104300 | 8614161350 | 21800 | 21850 | 21900 | 21800 | 1403 |
| 610 | 20230908 | 104200 | 8583567450 | 21850 | 21900 | 21900 | 21800 | 615 |
| 611 | 20230908 | 104100 | 8570117300 | 21900 | 21800 | 21900 | 21800 | 1332 |
| 612 | 20230908 | 104000 | 8541024950 | 21800 | 21850 | 21900 | 21800 | 936 |
| 613 | 20230908 | 103900 | 8520575900 | 21850 | 21950 | 21950 | 21800 | 2673 |
| 614 | 20230908 | 103800 | 8462078700 | 21950 | 21800 | 21950 | 21800 | 5623 |
| 615 | 20230908 | 103700 | 8338956150 | 21850 | 21800 | 21850 | 21750 | 3648 |
| 616 | 20230908 | 103600 | 8259359400 | 21800 | 21800 | 21850 | 21750 | 678 |
| 617 | 20230908 | 103500 | 8244577200 | 21800 | 21750 | 21850 | 21750 | 995 |
| 618 | 20230908 | 103400 | 8222892200 | 21650 | 21650 | 21750 | 21650 | 1962 |
| 619 | 20230908 | 103300 | 8180326550 | 21650 | 21650 | 21700 | 21650 | 690 |
| 620 | 20230908 | 103200 | 8165387500 | 21700 | 21700 | 21750 | 21700 | 784 |
| 621 | 20230908 | 103100 | 8148365900 | 21700 | 21750 | 21750 | 21700 | 1164 |
| 622 | 20230908 | 103000 | 8123106000 | 21750 | 21750 | 21750 | 21700 | 562 |
| 623 | 20230908 | 102900 | 8110903900 | 21750 | 21750 | 21750 | 21700 | 792 |
| 624 | 20230908 | 102800 | 8093679550 | 21750 | 21750 | 21800 | 21700 | 2059 |
| 625 | 20230908 | 102700 | 8048895850 | 21750 | 21800 | 21850 | 21700 | 1088 |
| 626 | 20230908 | 102600 | 8025203200 | 21800 | 21750 | 21800 | 21750 | 160 |
| 627 | 20230908 | 102500 | 8021718800 | 21750 | 21750 | 21800 | 21750 | 1019 |
| 628 | 20230908 | 102400 | 7999555450 | 21750 | 21800 | 21800 | 21750 | 1014 |
| 629 | 20230908 | 102300 | 7977482200 | 21800 | 21750 | 21850 | 21750 | 1257 |
| 630 | 20230908 | 102200 | 7950068950 | 21800 | 21750 | 21850 | 21750 | 3811 |
| 631 | 20230908 | 102100 | 7866964950 | 21750 | 21750 | 21750 | 21650 | 2363 |
| 632 | 20230908 | 102000 | 7815632500 | 21750 | 21600 | 21750 | 21600 | 1725 |
| 633 | 20230908 | 101900 | 7778163800 | 21600 | 21600 | 21700 | 21550 | 1002 |
| 634 | 20230908 | 101800 | 7756513950 | 21600 | 21600 | 21600 | 21550 | 1805 |
| 635 | 20230908 | 101700 | 7717587450 | 21600 | 21500 | 21600 | 21500 | 926 |
| 636 | 20230908 | 101600 | 7697667450 | 21550 | 21500 | 21550 | 21500 | 1333 |
| 637 | 20230908 | 101500 | 7668962550 | 21500 | 21550 | 21550 | 21500 | 1075 |
| 638 | 20230908 | 101400 | 7645838200 | 21550 | 21550 | 21550 | 21500 | 513 |
| 639 | 20230908 | 101300 | 7634800500 | 21500 | 21400 | 21500 | 21400 | 1482 |
| 640 | 20230908 | 101200 | 7602955600 | 21400 | 21400 | 21450 | 21350 | 2682 |
| 641 | 20230908 | 101100 | 7545557200 | 21450 | 21500 | 21500 | 21400 | 2329 |
| 642 | 20230908 | 101000 | 7495633500 | 21500 | 21500 | 21500 | 21450 | 320 |
| 643 | 20230908 | 100900 | 7488753550 | 21500 | 21450 | 21500 | 21450 | 931 |
| 644 | 20230908 | 100800 | 7468780950 | 21450 | 21500 | 21500 | 21400 | 2538 |
| 645 | 20230908 | 100700 | 7414337300 | 21500 | 21450 | 21550 | 21450 | 875 |
| 646 | 20230908 | 100600 | 7395518750 | 21450 | 21350 | 21450 | 21350 | 752 |
| 647 | 20230908 | 100500 | 7379437950 | 21350 | 21400 | 21400 | 21350 | 2407 |
| 648 | 20230908 | 100400 | 7327998700 | 21500 | 21450 | 21500 | 21400 | 547 |
| 649 | 20230908 | 100300 | 7316275350 | 21400 | 21300 | 21500 | 21300 | 2925 |
| 650 | 20230908 | 100200 | 7253703500 | 21300 | 21400 | 21500 | 21300 | 9596 |
| 651 | 20230908 | 100100 | 7049204450 | 21500 | 21550 | 21600 | 21350 | 6810 |
| 652 | 20230908 | 100000 | 6903169200 | 21550 | 21550 | 21600 | 21550 | 1669 |
| 653 | 20230908 | 095900 | 6867197150 | 21550 | 21600 | 21650 | 21500 | 3452 |
| 654 | 20230908 | 095800 | 6792728750 | 21650 | 21600 | 21700 | 21600 | 1134 |
| 655 | 20230908 | 095700 | 6768181000 | 21650 | 21800 | 21800 | 21600 | 3218 |
| 656 | 20230908 | 095600 | 6698546700 | 21600 | 22050 | 22050 | 21600 | 6890 |
| 657 | 20230908 | 095500 | 6548440700 | 22000 | 22050 | 22050 | 21950 | 13723 |
| 658 | 20230908 | 095400 | 6246291700 | 22050 | 21950 | 22050 | 21900 | 16600 |
| 659 | 20230908 | 095300 | 5881361750 | 21950 | 21650 | 21950 | 21600 | 12538 |
| 660 | 20230908 | 095200 | 5608064600 | 21650 | 21550 | 21700 | 21500 | 7127 |
| 661 | 20230908 | 095100 | 5454127000 | 21500 | 21450 | 21600 | 21450 | 3310 |
| 662 | 20230908 | 095000 | 5382838700 | 21500 | 21400 | 21550 | 21350 | 2585 |
| 663 | 20230908 | 094900 | 5327391050 | 21350 | 21350 | 21450 | 21350 | 3451 |
| 664 | 20230908 | 094800 | 5253555000 | 21350 | 21400 | 21400 | 21350 | 3393 |
| 665 | 20230908 | 094700 | 5181059850 | 21400 | 21250 | 21400 | 21250 | 930 |
| 666 | 20230908 | 094600 | 5161246250 | 21250 | 21250 | 21300 | 21250 | 412 |
| 667 | 20230908 | 094500 | 5152482200 | 21250 | 21300 | 21300 | 21250 | 1823 |
| 668 | 20230908 | 094400 | 5113669350 | 21300 | 21250 | 21350 | 21250 | 832 |
| 669 | 20230908 | 094300 | 5095956550 | 21200 | 21150 | 21250 | 21150 | 761 |
| 670 | 20230908 | 094200 | 5079850600 | 21150 | 21200 | 21250 | 21100 | 605 |
| 671 | 20230908 | 094100 | 5067055600 | 21100 | 21050 | 21150 | 21050 | 4354 |
| 672 | 20230908 | 094000 | 4975255500 | 21050 | 21100 | 21150 | 21050 | 3207 |
| 673 | 20230908 | 093900 | 4907544200 | 21150 | 21350 | 21350 | 21100 | 7439 |
| 674 | 20230908 | 093800 | 4749555400 | 21350 | 21350 | 21400 | 21350 | 1002 |
| 675 | 20230908 | 093700 | 4728151150 | 21350 | 21400 | 21450 | 21350 | 2080 |
| 676 | 20230908 | 093600 | 4683691500 | 21450 | 21550 | 21600 | 21350 | 8653 |
| 677 | 20230908 | 093500 | 4497504550 | 21600 | 21450 | 21650 | 21450 | 7277 |
| 678 | 20230908 | 093400 | 4340421400 | 21500 | 21450 | 21500 | 21400 | 2495 |
| 679 | 20230908 | 093300 | 4286900400 | 21500 | 21350 | 21500 | 21250 | 4094 |
| 680 | 20230908 | 093200 | 4199585450 | 21300 | 21200 | 21400 | 21150 | 2840 |
| 681 | 20230908 | 093100 | 4139263800 | 21200 | 21300 | 21300 | 21200 | 983 |
| 682 | 20230908 | 093000 | 4118406700 | 21300 | 21150 | 21300 | 21150 | 518 |
| 683 | 20230908 | 092900 | 4107424250 | 21150 | 21100 | 21250 | 21050 | 2085 |
| 684 | 20230908 | 092800 | 4063395250 | 21100 | 21050 | 21100 | 21050 | 3111 |
| 685 | 20230908 | 092700 | 3997802600 | 21050 | 21250 | 21250 | 21000 | 9043 |
| 686 | 20230908 | 092600 | 3806974150 | 21250 | 21300 | 21350 | 21200 | 5025 |
| 687 | 20230908 | 092500 | 3700098550 | 21300 | 21350 | 21450 | 21300 | 2064 |
| 688 | 20230908 | 092400 | 3656029500 | 21350 | 21350 | 21450 | 21300 | 1500 |
| 689 | 20230908 | 092300 | 3623955150 | 21350 | 21250 | 21350 | 21250 | 2612 |
| 690 | 20230908 | 092200 | 3568395400 | 21250 | 21600 | 21700 | 21250 | 13275 |
| 691 | 20230908 | 092100 | 3283350500 | 21650 | 21700 | 21750 | 21600 | 2385 |
| 692 | 20230908 | 092000 | 3231733350 | 21700 | 21800 | 21900 | 21700 | 2893 |
| 693 | 20230908 | 091900 | 3168761750 | 21850 | 22000 | 22000 | 21800 | 4680 |
| 694 | 20230908 | 091800 | 3066403650 | 22000 | 21950 | 22050 | 21950 | 3744 |
| 695 | 20230908 | 091700 | 2984066150 | 22000 | 21950 | 22000 | 21900 | 2706 |
| 696 | 20230908 | 091600 | 2924687100 | 21950 | 21950 | 22000 | 21950 | 3981 |
| 697 | 20230908 | 091500 | 2837239350 | 21950 | 22100 | 22100 | 21900 | 4327 |
| 698 | 20230908 | 091400 | 2742142050 | 22050 | 21950 | 22100 | 21900 | 3362 |
| 699 | 20230908 | 091300 | 2668190850 | 21950 | 21750 | 22000 | 21750 | 4257 |
| 700 | 20230908 | 091200 | 2574969900 | 21750 | 21700 | 21750 | 21650 | 3565 |
| 701 | 20230908 | 091100 | 2497584250 | 21700 | 21750 | 21750 | 21600 | 6439 |
| 702 | 20230908 | 091000 | 2357983700 | 21800 | 21900 | 22000 | 21750 | 4709 |
| 703 | 20230908 | 090900 | 2254862900 | 21950 | 22000 | 22100 | 21900 | 6478 |
| 704 | 20230908 | 090800 | 2112461200 | 22050 | 22150 | 22300 | 21950 | 19874 |
| 705 | 20230908 | 090700 | 1672260950 | 22200 | 22000 | 22200 | 22000 | 11467 |
| 706 | 20230908 | 090600 | 1418631350 | 22000 | 21850 | 22050 | 21850 | 11162 |
| 707 | 20230908 | 090500 | 1173465800 | 21850 | 21800 | 21900 | 21750 | 5244 |
| 708 | 20230908 | 090400 | 1058945300 | 21800 | 21700 | 21850 | 21650 | 5504 |
| 709 | 20230908 | 090300 | 939022350 | 21800 | 21700 | 21850 | 21600 | 7521 |
| 710 | 20230908 | 090200 | 775800100 | 21800 | 21700 | 21900 | 21450 | 9467 |
| 711 | 20230908 | 090100 | 570521700 | 21700 | 21850 | 22000 | 21600 | 12298 |
| 712 | 20230908 | 090000 | 301892200 | 21900 | 21600 | 21900 | 21600 | 12766 |