35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 194800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 3 | 20230907 | 194700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230907 | 194600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230907 | 194500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230907 | 194400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230907 | 194300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230907 | 194200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230907 | 194100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230907 | 194000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230907 | 193900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230907 | 193800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230907 | 193700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230907 | 193600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230907 | 193500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230907 | 193400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230907 | 193300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230907 | 193200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230907 | 193100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230907 | 193000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230907 | 192900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230907 | 192800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230907 | 192700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230907 | 192600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230907 | 192500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230907 | 192400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230907 | 192300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230907 | 192200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230907 | 192100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230907 | 192000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230907 | 191900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230907 | 191800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 33 | 20230907 | 191700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230907 | 191600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230907 | 191500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230907 | 191400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230907 | 191300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230907 | 191200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230907 | 191100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230907 | 191000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230907 | 190900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230907 | 190800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230907 | 190700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230907 | 190600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230907 | 190500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230907 | 190400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230907 | 190300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230907 | 190200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230907 | 190100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230907 | 190000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230907 | 185900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230907 | 185800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230907 | 185700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230907 | 185600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230907 | 185500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230907 | 185400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230907 | 185300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230907 | 185200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230907 | 185100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230907 | 185000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230907 | 184900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230907 | 184800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 63 | 20230907 | 184700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230907 | 184600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230907 | 184500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230907 | 184400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230907 | 184300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230907 | 184200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230907 | 184100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230907 | 184000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230907 | 183900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230907 | 183800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230907 | 183700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230907 | 183600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230907 | 183500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230907 | 183400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230907 | 183300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230907 | 183200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230907 | 183100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230907 | 183000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230907 | 182900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230907 | 182800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230907 | 182700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230907 | 182600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230907 | 182500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230907 | 182400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230907 | 182300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230907 | 182200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230907 | 182100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230907 | 182000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230907 | 181900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230907 | 181800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 93 | 20230907 | 181700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230907 | 181600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230907 | 181500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230907 | 181400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230907 | 181300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230907 | 181200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230907 | 181100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230907 | 181000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230907 | 180900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230907 | 180800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230907 | 180700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230907 | 180600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230907 | 180500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230907 | 180400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230907 | 180300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230907 | 180200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230907 | 180100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230907 | 180000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230907 | 175900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230907 | 175800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230907 | 175700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230907 | 175600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230907 | 175500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230907 | 175400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230907 | 175300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230907 | 175200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230907 | 175100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230907 | 175000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230907 | 174900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230907 | 174800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 123 | 20230907 | 174700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230907 | 174600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230907 | 174500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230907 | 174400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230907 | 174300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230907 | 174200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230907 | 174100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230907 | 174000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230907 | 173900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230907 | 173800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230907 | 173700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230907 | 173600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230907 | 173500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230907 | 173400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230907 | 173300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230907 | 173200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230907 | 173100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230907 | 173000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230907 | 172900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230907 | 172800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230907 | 172700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230907 | 172600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230907 | 172500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230907 | 172400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230907 | 172300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230907 | 172200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230907 | 172100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230907 | 172000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230907 | 171900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230907 | 171800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 153 | 20230907 | 171700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230907 | 171600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230907 | 171500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230907 | 171400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230907 | 171300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230907 | 171200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230907 | 171100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230907 | 171000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230907 | 170900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230907 | 170800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230907 | 170700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230907 | 170600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230907 | 170500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230907 | 170400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230907 | 170300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230907 | 170200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230907 | 170100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230907 | 170000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230907 | 165900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230907 | 165800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230907 | 165700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230907 | 165600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230907 | 165500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230907 | 165400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230907 | 165300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230907 | 165200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230907 | 165100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230907 | 165000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230907 | 164900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230907 | 164800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 183 | 20230907 | 164700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230907 | 164600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230907 | 164500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20230907 | 164400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20230907 | 164300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20230907 | 164200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20230907 | 164100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20230907 | 164000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20230907 | 163900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20230907 | 163800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20230907 | 163700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20230907 | 163600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20230907 | 163500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20230907 | 163400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20230907 | 163300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20230907 | 163200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20230907 | 163100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20230907 | 163000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20230907 | 162900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20230907 | 162800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20230907 | 162700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20230907 | 162600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20230907 | 162500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20230907 | 162400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20230907 | 162300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20230907 | 162200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20230907 | 162100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20230907 | 162000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20230907 | 161900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20230907 | 161800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 213 | 20230907 | 161700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20230907 | 161600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20230907 | 161500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20230907 | 161400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20230907 | 161300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20230907 | 161200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20230907 | 161100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20230907 | 161000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20230907 | 160900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20230907 | 160800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20230907 | 160700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20230907 | 160600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20230907 | 160500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20230907 | 160400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20230907 | 160300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20230907 | 160200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20230907 | 160100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20230907 | 160000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20230907 | 155900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20230907 | 155800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20230907 | 155700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20230907 | 155600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20230907 | 155500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20230907 | 155400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20230907 | 155300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20230907 | 155200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20230907 | 155100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20230907 | 155000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20230907 | 154900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20230907 | 154800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 243 | 20230907 | 154700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20230907 | 154600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20230907 | 154500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20230907 | 154400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20230907 | 154300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20230907 | 154200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20230907 | 154100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20230907 | 154000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20230907 | 153900 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20230907 | 153800 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20230907 | 153700 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20230907 | 153600 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20230907 | 153500 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20230907 | 153400 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20230907 | 153300 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20230907 | 153200 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20230907 | 153100 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20230907 | 153000 | 22987923500 | 39300 | 39300 | 39300 | 39300 | 8108 |
| 261 | 20230907 | 152900 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20230907 | 152800 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20230907 | 152700 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20230907 | 152600 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20230907 | 152500 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20230907 | 152400 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20230907 | 152300 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20230907 | 152200 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20230907 | 152100 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20230907 | 152000 | 22669279100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20230907 | 151900 | 22669279100 | 39300 | 39500 | 39550 | 39300 | 5708 |
| 272 | 20230907 | 151800 | 22444393950 | 39650 | 39600 | 39650 | 39500 | 1337 |
| 273 | 20230907 | 151700 | 22391494500 | 39600 | 39800 | 39800 | 39600 | 1053 |
| 274 | 20230907 | 151600 | 22349668450 | 39800 | 39850 | 39900 | 39750 | 801 |
| 275 | 20230907 | 151500 | 22317765050 | 39850 | 39750 | 39850 | 39750 | 478 |
| 276 | 20230907 | 151400 | 22298746700 | 39800 | 39900 | 39900 | 39800 | 422 |
| 277 | 20230907 | 151300 | 22281919250 | 39900 | 40050 | 40050 | 39900 | 2408 |
| 278 | 20230907 | 151200 | 22185588150 | 40050 | 39650 | 40050 | 39650 | 10086 |
| 279 | 20230907 | 151100 | 21783333800 | 39650 | 39500 | 39700 | 39500 | 2477 |
| 280 | 20230907 | 151000 | 21685280250 | 39450 | 39400 | 39500 | 39400 | 1436 |
| 281 | 20230907 | 150900 | 21628678700 | 39450 | 39500 | 39500 | 39400 | 529 |
| 282 | 20230907 | 150800 | 21607810550 | 39500 | 39600 | 39600 | 39500 | 1545 |
| 283 | 20230907 | 150700 | 21546755850 | 39600 | 39600 | 39650 | 39550 | 386 |
| 284 | 20230907 | 150600 | 21531471750 | 39600 | 39600 | 39600 | 39550 | 342 |
| 285 | 20230907 | 150500 | 21517930250 | 39600 | 39650 | 39650 | 39550 | 511 |
| 286 | 20230907 | 150400 | 21497699450 | 39600 | 39600 | 39650 | 39600 | 411 |
| 287 | 20230907 | 150300 | 21481423100 | 39600 | 39650 | 39650 | 39600 | 248 |
| 288 | 20230907 | 150200 | 21471597050 | 39650 | 39700 | 39700 | 39600 | 325 |
| 289 | 20230907 | 150100 | 21458711700 | 39600 | 39550 | 39650 | 39550 | 311 |
| 290 | 20230907 | 150000 | 21446392950 | 39600 | 39700 | 39700 | 39550 | 947 |
| 291 | 20230907 | 145900 | 21408877600 | 39650 | 39600 | 39650 | 39600 | 431 |
| 292 | 20230907 | 145800 | 21391798450 | 39600 | 39500 | 39600 | 39500 | 134 |
| 293 | 20230907 | 145700 | 21386498700 | 39550 | 39500 | 39550 | 39500 | 592 |
| 294 | 20230907 | 145600 | 21363109650 | 39500 | 39500 | 39550 | 39500 | 279 |
| 295 | 20230907 | 145500 | 21352089050 | 39450 | 39550 | 39550 | 39400 | 754 |
| 296 | 20230907 | 145400 | 21322327300 | 39550 | 39550 | 39600 | 39500 | 464 |
| 297 | 20230907 | 145300 | 21303974050 | 39600 | 39600 | 39650 | 39550 | 458 |
| 298 | 20230907 | 145200 | 21285841100 | 39600 | 39650 | 39650 | 39550 | 864 |
| 299 | 20230907 | 145100 | 21251619400 | 39600 | 39550 | 39600 | 39550 | 344 |
| 300 | 20230907 | 145000 | 21237999050 | 39500 | 39500 | 39550 | 39500 | 489 |
| 301 | 20230907 | 144900 | 21218675850 | 39550 | 39500 | 39550 | 39500 | 555 |
| 302 | 20230907 | 144800 | 21196751650 | 39550 | 39500 | 39550 | 39400 | 604 |
| 303 | 20230907 | 144700 | 21172895400 | 39450 | 39350 | 39450 | 39300 | 1386 |
| 304 | 20230907 | 144600 | 21118309600 | 39350 | 39300 | 39350 | 39300 | 678 |
| 305 | 20230907 | 144500 | 21091651350 | 39300 | 39350 | 39350 | 39300 | 519 |
| 306 | 20230907 | 144400 | 21071242400 | 39350 | 39350 | 39400 | 39350 | 519 |
| 307 | 20230907 | 144300 | 21050819400 | 39350 | 39350 | 39400 | 39350 | 233 |
| 308 | 20230907 | 144200 | 21041648000 | 39350 | 39400 | 39400 | 39350 | 379 |
| 309 | 20230907 | 144100 | 21026733750 | 39350 | 39450 | 39450 | 39350 | 762 |
| 310 | 20230907 | 144000 | 20996744350 | 39450 | 39450 | 39500 | 39400 | 305 |
| 311 | 20230907 | 143900 | 20984723350 | 39450 | 39400 | 39450 | 39400 | 1270 |
| 312 | 20230907 | 143800 | 20934681150 | 39400 | 39500 | 39500 | 39400 | 1875 |
| 313 | 20230907 | 143700 | 20860715500 | 39500 | 39550 | 39550 | 39500 | 2031 |
| 314 | 20230907 | 143600 | 20780479050 | 39600 | 39550 | 39600 | 39550 | 242 |
| 315 | 20230907 | 143500 | 20770903050 | 39600 | 39600 | 39600 | 39450 | 340 |
| 316 | 20230907 | 143400 | 20757442050 | 39650 | 39600 | 39650 | 39450 | 2782 |
| 317 | 20230907 | 143300 | 20647437850 | 39600 | 39550 | 39600 | 39550 | 174 |
| 318 | 20230907 | 143200 | 20640548400 | 39550 | 39600 | 39600 | 39500 | 392 |
| 319 | 20230907 | 143100 | 20625049900 | 39600 | 39500 | 39600 | 39500 | 1186 |
| 320 | 20230907 | 143000 | 20578157900 | 39500 | 39500 | 39550 | 39500 | 361 |
| 321 | 20230907 | 142900 | 20563897800 | 39500 | 39500 | 39550 | 39450 | 587 |
| 322 | 20230907 | 142800 | 20540712500 | 39500 | 39500 | 39550 | 39450 | 1319 |
| 323 | 20230907 | 142700 | 20488612600 | 39450 | 39500 | 39550 | 39450 | 3657 |
| 324 | 20230907 | 142600 | 20344153050 | 39550 | 39700 | 39700 | 39550 | 3142 |
| 325 | 20230907 | 142500 | 20219711100 | 39700 | 39750 | 39750 | 39650 | 2855 |
| 326 | 20230907 | 142400 | 20106431900 | 39700 | 39800 | 39800 | 39700 | 694 |
| 327 | 20230907 | 142300 | 20078860950 | 39800 | 39750 | 39800 | 39750 | 256 |
| 328 | 20230907 | 142200 | 20068684800 | 39800 | 39850 | 39850 | 39750 | 1611 |
| 329 | 20230907 | 142100 | 20004558450 | 39850 | 39900 | 39900 | 39850 | 189 |
| 330 | 20230907 | 142000 | 19997025000 | 39900 | 39900 | 39950 | 39850 | 957 |
| 331 | 20230907 | 141900 | 19958870000 | 39900 | 39900 | 39950 | 39900 | 907 |
| 332 | 20230907 | 141800 | 19922680400 | 39950 | 39900 | 39950 | 39900 | 313 |
| 333 | 20230907 | 141700 | 19910180550 | 39950 | 39950 | 39950 | 39900 | 1062 |
| 334 | 20230907 | 141600 | 19867771000 | 39950 | 40000 | 40050 | 39950 | 406 |
| 335 | 20230907 | 141500 | 19851540800 | 40050 | 40000 | 40050 | 39950 | 321 |
| 336 | 20230907 | 141400 | 19838704500 | 40000 | 40050 | 40050 | 40000 | 1493 |
| 337 | 20230907 | 141300 | 19778980050 | 40100 | 40050 | 40100 | 40000 | 693 |
| 338 | 20230907 | 141200 | 19751243750 | 40050 | 40150 | 40150 | 40050 | 519 |
| 339 | 20230907 | 141100 | 19730436950 | 40100 | 40100 | 40200 | 40050 | 1282 |
| 340 | 20230907 | 141000 | 19679030800 | 40100 | 40100 | 40200 | 40100 | 407 |
| 341 | 20230907 | 140900 | 19662698000 | 40100 | 40150 | 40200 | 40100 | 356 |
| 342 | 20230907 | 140800 | 19648408050 | 40150 | 40250 | 40350 | 40150 | 607 |
| 343 | 20230907 | 140700 | 19623993650 | 40250 | 40300 | 40400 | 40250 | 740 |
| 344 | 20230907 | 140600 | 19594158650 | 40350 | 40250 | 40500 | 40250 | 9723 |
| 345 | 20230907 | 140500 | 19201624950 | 40250 | 40200 | 40300 | 40200 | 3950 |
| 346 | 20230907 | 140400 | 19042644400 | 40200 | 40200 | 40200 | 40100 | 4150 |
| 347 | 20230907 | 140300 | 18875851950 | 40200 | 40000 | 40200 | 40000 | 2498 |
| 348 | 20230907 | 140200 | 18775617350 | 40050 | 40000 | 40050 | 39950 | 508 |
| 349 | 20230907 | 140100 | 18755292350 | 40000 | 39950 | 40000 | 39950 | 397 |
| 350 | 20230907 | 140000 | 18739418750 | 39950 | 40050 | 40100 | 39950 | 324 |
| 351 | 20230907 | 135900 | 18726456550 | 40050 | 40050 | 40050 | 39950 | 371 |
| 352 | 20230907 | 135800 | 18711617150 | 39950 | 39950 | 40100 | 39900 | 1086 |
| 353 | 20230907 | 135700 | 18668172000 | 39950 | 39950 | 40000 | 39950 | 323 |
| 354 | 20230907 | 135600 | 18655266800 | 39950 | 39900 | 40000 | 39900 | 632 |
| 355 | 20230907 | 135500 | 18630014050 | 39950 | 40050 | 40050 | 39900 | 938 |
| 356 | 20230907 | 135400 | 18592511200 | 40050 | 40050 | 40100 | 40050 | 571 |
| 357 | 20230907 | 135300 | 18569628200 | 40050 | 39950 | 40100 | 39950 | 1360 |
| 358 | 20230907 | 135200 | 18515182100 | 39950 | 40000 | 40000 | 39950 | 664 |
| 359 | 20230907 | 135100 | 18488640800 | 40100 | 39900 | 40100 | 39900 | 3025 |
| 360 | 20230907 | 135000 | 18367648500 | 39900 | 39750 | 39950 | 39750 | 2660 |
| 361 | 20230907 | 134900 | 18261691750 | 39750 | 39750 | 39850 | 39700 | 1355 |
| 362 | 20230907 | 134800 | 18207764300 | 39700 | 39750 | 39750 | 39700 | 262 |
| 363 | 20230907 | 134700 | 18197359050 | 39750 | 39700 | 39750 | 39700 | 261 |
| 364 | 20230907 | 134600 | 18186987100 | 39700 | 39750 | 39750 | 39700 | 781 |
| 365 | 20230907 | 134500 | 18155971450 | 39750 | 39800 | 39800 | 39700 | 315 |
| 366 | 20230907 | 134400 | 18143457500 | 39750 | 39750 | 39800 | 39750 | 507 |
| 367 | 20230907 | 134300 | 18123302300 | 39800 | 39650 | 39800 | 39650 | 563 |
| 368 | 20230907 | 134200 | 18100962600 | 39650 | 39700 | 39800 | 39600 | 2356 |
| 369 | 20230907 | 134100 | 18007481450 | 39700 | 39750 | 39800 | 39700 | 999 |
| 370 | 20230907 | 134000 | 17967794500 | 39700 | 39900 | 39900 | 39700 | 2453 |
| 371 | 20230907 | 133900 | 17870208200 | 39900 | 40050 | 40050 | 39850 | 1303 |
| 372 | 20230907 | 133800 | 17818147050 | 40050 | 40000 | 40050 | 39950 | 1236 |
| 373 | 20230907 | 133700 | 17768715800 | 40000 | 39900 | 40000 | 39900 | 1911 |
| 374 | 20230907 | 133600 | 17692409250 | 39900 | 39900 | 40000 | 39850 | 1092 |
| 375 | 20230907 | 133500 | 17648821650 | 39950 | 39800 | 39950 | 39800 | 1738 |
| 376 | 20230907 | 133400 | 17579561500 | 39800 | 39850 | 39900 | 39800 | 2286 |
| 377 | 20230907 | 133300 | 17488513700 | 39850 | 39900 | 39900 | 39850 | 1840 |
| 378 | 20230907 | 133200 | 17415180250 | 39850 | 39900 | 39900 | 39850 | 1031 |
| 379 | 20230907 | 133100 | 17374056700 | 39850 | 39900 | 39900 | 39700 | 4347 |
| 380 | 20230907 | 133000 | 17201070950 | 39850 | 40050 | 40050 | 39850 | 4703 |
| 381 | 20230907 | 132900 | 17013230500 | 40050 | 40100 | 40200 | 40050 | 1336 |
| 382 | 20230907 | 132800 | 16959687300 | 40100 | 40250 | 40250 | 40100 | 572 |
| 383 | 20230907 | 132700 | 16936704250 | 40250 | 40100 | 40250 | 40100 | 1935 |
| 384 | 20230907 | 132600 | 16858961150 | 40100 | 40150 | 40150 | 40100 | 969 |
| 385 | 20230907 | 132500 | 16820063550 | 40150 | 40100 | 40150 | 40050 | 718 |
| 386 | 20230907 | 132400 | 16791274750 | 40100 | 40100 | 40100 | 40000 | 3101 |
| 387 | 20230907 | 132300 | 16667165000 | 40100 | 40150 | 40150 | 40050 | 2023 |
| 388 | 20230907 | 132200 | 16586053350 | 40200 | 40200 | 40250 | 40150 | 1984 |
| 389 | 20230907 | 132100 | 16506337500 | 40250 | 40250 | 40250 | 40200 | 801 |
| 390 | 20230907 | 132000 | 16474108850 | 40250 | 40200 | 40300 | 40200 | 1297 |
| 391 | 20230907 | 131900 | 16421912000 | 40200 | 40300 | 40350 | 40200 | 1151 |
| 392 | 20230907 | 131800 | 16375580400 | 40300 | 40350 | 40350 | 40250 | 1728 |
| 393 | 20230907 | 131700 | 16305914500 | 40350 | 40350 | 40350 | 40300 | 908 |
| 394 | 20230907 | 131600 | 16269282500 | 40300 | 40200 | 40300 | 40150 | 1039 |
| 395 | 20230907 | 131500 | 16227524400 | 40350 | 40200 | 40400 | 40150 | 1635 |
| 396 | 20230907 | 131400 | 16161780500 | 40200 | 40200 | 40300 | 40200 | 1065 |
| 397 | 20230907 | 131300 | 16118943700 | 40300 | 40450 | 40500 | 40200 | 4390 |
| 398 | 20230907 | 131200 | 15941828850 | 40450 | 40400 | 40500 | 40400 | 2905 |
| 399 | 20230907 | 131100 | 15824241900 | 40400 | 40350 | 40450 | 40300 | 2831 |
| 400 | 20230907 | 131000 | 15709866000 | 40350 | 40300 | 40350 | 40300 | 1345 |
| 401 | 20230907 | 130900 | 15655612900 | 40300 | 40200 | 40300 | 40200 | 935 |
| 402 | 20230907 | 130800 | 15617970400 | 40250 | 40100 | 40250 | 40100 | 1989 |
| 403 | 20230907 | 130700 | 15538056150 | 40100 | 40200 | 40250 | 40100 | 2648 |
| 404 | 20230907 | 130600 | 15431714800 | 40200 | 40200 | 40350 | 40200 | 2078 |
| 405 | 20230907 | 130500 | 15348140700 | 40250 | 40200 | 40350 | 40150 | 4618 |
| 406 | 20230907 | 130400 | 15162202750 | 40200 | 40550 | 40550 | 40150 | 5600 |
| 407 | 20230907 | 130300 | 14936227650 | 40500 | 40050 | 40600 | 40050 | 30823 |
| 408 | 20230907 | 130200 | 13691872050 | 40000 | 40000 | 40050 | 39950 | 11699 |
| 409 | 20230907 | 130100 | 13223909050 | 40000 | 39850 | 40000 | 39850 | 6280 |
| 410 | 20230907 | 130000 | 12973054100 | 39850 | 39850 | 39900 | 39800 | 1110 |
| 411 | 20230907 | 125900 | 12928825000 | 39850 | 39850 | 39900 | 39800 | 674 |
| 412 | 20230907 | 125800 | 12901953250 | 39800 | 39750 | 39900 | 39650 | 1503 |
| 413 | 20230907 | 125700 | 12842177100 | 39700 | 39750 | 39750 | 39700 | 588 |
| 414 | 20230907 | 125600 | 12818815600 | 39750 | 39700 | 39750 | 39650 | 872 |
| 415 | 20230907 | 125500 | 12784177000 | 39650 | 39700 | 39700 | 39600 | 475 |
| 416 | 20230907 | 125400 | 12765326550 | 39700 | 39650 | 39750 | 39600 | 1032 |
| 417 | 20230907 | 125300 | 12724423500 | 39650 | 39750 | 39750 | 39650 | 1508 |
| 418 | 20230907 | 125200 | 12664562900 | 39750 | 39900 | 39900 | 39700 | 4756 |
| 419 | 20230907 | 125100 | 12475159750 | 39950 | 39900 | 39950 | 39900 | 1755 |
| 420 | 20230907 | 125000 | 12405129050 | 39900 | 39950 | 39950 | 39900 | 1343 |
| 421 | 20230907 | 124900 | 12351480000 | 39950 | 39800 | 39950 | 39800 | 1165 |
| 422 | 20230907 | 124800 | 12305018300 | 39800 | 39850 | 39900 | 39800 | 964 |
| 423 | 20230907 | 124700 | 12266601350 | 39850 | 39950 | 40000 | 39850 | 3972 |
| 424 | 20230907 | 124600 | 12108048750 | 39950 | 39900 | 39950 | 39900 | 7143 |
| 425 | 20230907 | 124500 | 11822894700 | 39900 | 39850 | 39900 | 39850 | 527 |
| 426 | 20230907 | 124400 | 11801891450 | 39850 | 39850 | 39900 | 39750 | 1532 |
| 427 | 20230907 | 124300 | 11740864150 | 39900 | 39800 | 39900 | 39800 | 2412 |
| 428 | 20230907 | 124200 | 11644744150 | 39850 | 39750 | 39850 | 39700 | 3846 |
| 429 | 20230907 | 124100 | 11491738600 | 39750 | 39700 | 39750 | 39700 | 795 |
| 430 | 20230907 | 124000 | 11460171000 | 39700 | 39600 | 39700 | 39600 | 1405 |
| 431 | 20230907 | 123900 | 11404420250 | 39600 | 39650 | 39650 | 39550 | 350 |
| 432 | 20230907 | 123800 | 11390551100 | 39650 | 39700 | 39750 | 39550 | 1973 |
| 433 | 20230907 | 123700 | 11312325600 | 39700 | 39700 | 39750 | 39700 | 602 |
| 434 | 20230907 | 123600 | 11288418150 | 39700 | 39750 | 39750 | 39700 | 418 |
| 435 | 20230907 | 123500 | 11271813850 | 39700 | 39700 | 39750 | 39700 | 824 |
| 436 | 20230907 | 123400 | 11239095750 | 39750 | 39650 | 39750 | 39600 | 2221 |
| 437 | 20230907 | 123300 | 11150940350 | 39700 | 39600 | 39700 | 39600 | 2374 |
| 438 | 20230907 | 123200 | 11056831650 | 39650 | 39450 | 39650 | 39450 | 3072 |
| 439 | 20230907 | 123100 | 10935271350 | 39450 | 39300 | 39450 | 39300 | 726 |
| 440 | 20230907 | 123000 | 10906667800 | 39300 | 39300 | 39300 | 39250 | 181 |
| 441 | 20230907 | 122900 | 10899555400 | 39300 | 39200 | 39300 | 39200 | 503 |
| 442 | 20230907 | 122800 | 10879791500 | 39200 | 39250 | 39250 | 39200 | 179 |
| 443 | 20230907 | 122700 | 10872770250 | 39250 | 39250 | 39300 | 39250 | 124 |
| 444 | 20230907 | 122600 | 10867901250 | 39250 | 39250 | 39300 | 39200 | 238 |
| 445 | 20230907 | 122500 | 10858559550 | 39250 | 39250 | 39300 | 39200 | 256 |
| 446 | 20230907 | 122400 | 10848511550 | 39250 | 39250 | 39250 | 39250 | 21 |
| 447 | 20230907 | 122300 | 10847687300 | 39200 | 39200 | 39200 | 39200 | 71 |
| 448 | 20230907 | 122200 | 10844904100 | 39350 | 39200 | 39350 | 39150 | 229 |
| 449 | 20230907 | 122100 | 10835916400 | 39100 | 39200 | 39200 | 39100 | 98 |
| 450 | 20230907 | 122000 | 10832078850 | 39200 | 39250 | 39250 | 39200 | 147 |
| 451 | 20230907 | 121900 | 10826316300 | 39100 | 39250 | 39300 | 39100 | 365 |
| 452 | 20230907 | 121800 | 10811994500 | 39300 | 39300 | 39300 | 39250 | 542 |
| 453 | 20230907 | 121700 | 10790694200 | 39250 | 39150 | 39250 | 39150 | 1473 |
| 454 | 20230907 | 121600 | 10732966100 | 39100 | 39100 | 39100 | 39100 | 94 |
| 455 | 20230907 | 121500 | 10729290700 | 39150 | 39050 | 39150 | 39050 | 108 |
| 456 | 20230907 | 121400 | 10725070450 | 39050 | 39100 | 39100 | 39000 | 306 |
| 457 | 20230907 | 121300 | 10713121300 | 39050 | 39150 | 39150 | 39000 | 168 |
| 458 | 20230907 | 121200 | 10706562350 | 39150 | 39100 | 39150 | 39050 | 322 |
| 459 | 20230907 | 121100 | 10693981350 | 39100 | 39050 | 39100 | 39050 | 149 |
| 460 | 20230907 | 121000 | 10688160900 | 39050 | 39050 | 39100 | 39050 | 240 |
| 461 | 20230907 | 120900 | 10678787050 | 39050 | 39150 | 39150 | 39050 | 242 |
| 462 | 20230907 | 120800 | 10669329750 | 39150 | 39200 | 39200 | 39150 | 72 |
| 463 | 20230907 | 120700 | 10666508550 | 39200 | 39150 | 39200 | 39150 | 64 |
| 464 | 20230907 | 120600 | 10664000300 | 39200 | 39200 | 39200 | 39150 | 269 |
| 465 | 20230907 | 120500 | 10653466700 | 39200 | 39250 | 39250 | 39150 | 82 |
| 466 | 20230907 | 120400 | 10650250950 | 39250 | 39250 | 39300 | 39200 | 153 |
| 467 | 20230907 | 120300 | 10644246350 | 39300 | 39200 | 39300 | 39200 | 123 |
| 468 | 20230907 | 120200 | 10639414400 | 39200 | 39050 | 39200 | 39050 | 685 |
| 469 | 20230907 | 120100 | 10612572450 | 39050 | 39000 | 39050 | 39000 | 891 |
| 470 | 20230907 | 120000 | 10577810400 | 38950 | 39000 | 39050 | 38950 | 662 |
| 471 | 20230907 | 115900 | 10552013350 | 39000 | 39150 | 39150 | 39000 | 1968 |
| 472 | 20230907 | 115800 | 10475185800 | 39100 | 39150 | 39200 | 39100 | 831 |
| 473 | 20230907 | 115700 | 10442685100 | 39150 | 39150 | 39150 | 39150 | 536 |
| 474 | 20230907 | 115600 | 10421700700 | 39200 | 39200 | 39200 | 39200 | 699 |
| 475 | 20230907 | 115500 | 10394299900 | 39250 | 39250 | 39250 | 39200 | 638 |
| 476 | 20230907 | 115400 | 10369261550 | 39250 | 39250 | 39300 | 39250 | 1116 |
| 477 | 20230907 | 115300 | 10325406650 | 39200 | 39300 | 39350 | 39200 | 257 |
| 478 | 20230907 | 115200 | 10315315600 | 39350 | 39250 | 39350 | 39250 | 131 |
| 479 | 20230907 | 115100 | 10310170050 | 39200 | 39200 | 39200 | 39150 | 456 |
| 480 | 20230907 | 115000 | 10292294950 | 39150 | 39150 | 39150 | 39150 | 491 |
| 481 | 20230907 | 114900 | 10273072300 | 39150 | 39100 | 39150 | 39050 | 259 |
| 482 | 20230907 | 114800 | 10262936000 | 39050 | 39100 | 39150 | 39050 | 563 |
| 483 | 20230907 | 114700 | 10240925550 | 39100 | 39050 | 39150 | 39050 | 375 |
| 484 | 20230907 | 114600 | 10226262900 | 39050 | 39150 | 39200 | 39050 | 1269 |
| 485 | 20230907 | 114500 | 10176640550 | 39150 | 39250 | 39250 | 39150 | 1444 |
| 486 | 20230907 | 114400 | 10120064500 | 39250 | 39300 | 39350 | 39250 | 333 |
| 487 | 20230907 | 114300 | 10106982350 | 39300 | 39300 | 39300 | 39250 | 247 |
| 488 | 20230907 | 114200 | 10097286000 | 39300 | 39350 | 39350 | 39300 | 656 |
| 489 | 20230907 | 114100 | 10071497550 | 39300 | 39450 | 39450 | 39300 | 868 |
| 490 | 20230907 | 114000 | 10037315550 | 39450 | 39550 | 39550 | 39450 | 1093 |
| 491 | 20230907 | 113900 | 9994129550 | 39600 | 39600 | 39650 | 39550 | 429 |
| 492 | 20230907 | 113800 | 9977154500 | 39650 | 39500 | 39650 | 39500 | 556 |
| 493 | 20230907 | 113700 | 9955143400 | 39500 | 39400 | 39500 | 39400 | 663 |
| 494 | 20230907 | 113600 | 9928974900 | 39400 | 39350 | 39450 | 39300 | 241 |
| 495 | 20230907 | 113500 | 9919482100 | 39400 | 39350 | 39400 | 39300 | 669 |
| 496 | 20230907 | 113400 | 9893166150 | 39350 | 39300 | 39350 | 39300 | 220 |
| 497 | 20230907 | 113300 | 9884514550 | 39300 | 39250 | 39300 | 39250 | 1286 |
| 498 | 20230907 | 113200 | 9834015050 | 39200 | 39250 | 39250 | 39200 | 904 |
| 499 | 20230907 | 113100 | 9798569750 | 39300 | 39250 | 39300 | 39200 | 144 |
| 500 | 20230907 | 113000 | 9792916000 | 39300 | 39300 | 39350 | 39250 | 825 |
| 501 | 20230907 | 112900 | 9760520000 | 39300 | 39400 | 39400 | 39300 | 1463 |
| 502 | 20230907 | 112800 | 9702927150 | 39400 | 39350 | 39450 | 39350 | 124 |
| 503 | 20230907 | 112700 | 9698041500 | 39350 | 39400 | 39450 | 39350 | 1665 |
| 504 | 20230907 | 112600 | 9632503800 | 39450 | 39550 | 39600 | 39400 | 2103 |
| 505 | 20230907 | 112500 | 9549497250 | 39650 | 39750 | 39800 | 39600 | 2079 |
| 506 | 20230907 | 112400 | 9466980150 | 39800 | 39650 | 39800 | 39600 | 5990 |
| 507 | 20230907 | 112300 | 9229103900 | 39600 | 39700 | 39700 | 39450 | 1939 |
| 508 | 20230907 | 112200 | 9152308900 | 39600 | 39600 | 39700 | 39400 | 9837 |
| 509 | 20230907 | 112100 | 8762386500 | 39600 | 39650 | 39650 | 39500 | 4187 |
| 510 | 20230907 | 112000 | 8596537500 | 39650 | 39450 | 39650 | 39400 | 3774 |
| 511 | 20230907 | 111900 | 8447352800 | 39450 | 39500 | 39550 | 39450 | 1057 |
| 512 | 20230907 | 111800 | 8405597150 | 39500 | 39500 | 39550 | 39500 | 831 |
| 513 | 20230907 | 111700 | 8372765900 | 39500 | 39550 | 39550 | 39450 | 1069 |
| 514 | 20230907 | 111600 | 8330506550 | 39550 | 39350 | 39550 | 39300 | 1680 |
| 515 | 20230907 | 111500 | 8264265900 | 39350 | 39400 | 39450 | 39350 | 2867 |
| 516 | 20230907 | 111400 | 8151314800 | 39450 | 39400 | 39450 | 39400 | 1122 |
| 517 | 20230907 | 111300 | 8107087200 | 39400 | 39450 | 39450 | 39400 | 1022 |
| 518 | 20230907 | 111200 | 8066811800 | 39450 | 39400 | 39600 | 39400 | 2539 |
| 519 | 20230907 | 111100 | 7966464050 | 39400 | 39500 | 39600 | 39350 | 6050 |
| 520 | 20230907 | 111000 | 7727593900 | 39650 | 39500 | 39700 | 39400 | 11799 |
| 521 | 20230907 | 110900 | 7260690450 | 39500 | 39200 | 39500 | 39200 | 7853 |
| 522 | 20230907 | 110800 | 6951942300 | 39150 | 39000 | 39200 | 39000 | 2629 |
| 523 | 20230907 | 110700 | 6849043900 | 39000 | 39050 | 39100 | 39000 | 1363 |
| 524 | 20230907 | 110600 | 6795828700 | 39000 | 38800 | 39000 | 38750 | 4260 |
| 525 | 20230907 | 110500 | 6630058250 | 38800 | 38700 | 38800 | 38700 | 1442 |
| 526 | 20230907 | 110400 | 6574190950 | 38700 | 38600 | 38700 | 38600 | 464 |
| 527 | 20230907 | 110300 | 6556257000 | 38600 | 38600 | 38600 | 38600 | 1503 |
| 528 | 20230907 | 110200 | 6498241200 | 38600 | 38450 | 38600 | 38400 | 3411 |
| 529 | 20230907 | 110100 | 6366910750 | 38400 | 38350 | 38450 | 38350 | 664 |
| 530 | 20230907 | 110000 | 6341412200 | 38350 | 38400 | 38400 | 38350 | 1868 |
| 531 | 20230907 | 105900 | 6269766000 | 38400 | 38400 | 38400 | 38350 | 397 |
| 532 | 20230907 | 105800 | 6254521450 | 38400 | 38350 | 38400 | 38350 | 2129 |
| 533 | 20230907 | 105700 | 6172872400 | 38400 | 38450 | 38450 | 38400 | 393 |
| 534 | 20230907 | 105600 | 6157778700 | 38400 | 38500 | 38500 | 38400 | 463 |
| 535 | 20230907 | 105500 | 6139990300 | 38500 | 38450 | 38500 | 38400 | 730 |
| 536 | 20230907 | 105400 | 6111923900 | 38400 | 38450 | 38450 | 38400 | 392 |
| 537 | 20230907 | 105300 | 6096870950 | 38400 | 38450 | 38500 | 38400 | 505 |
| 538 | 20230907 | 105200 | 6077460850 | 38450 | 38450 | 38500 | 38450 | 937 |
| 539 | 20230907 | 105100 | 6041408100 | 38450 | 38450 | 38450 | 38400 | 952 |
| 540 | 20230907 | 105000 | 6004804800 | 38450 | 38450 | 38500 | 38450 | 337 |
| 541 | 20230907 | 104900 | 5991844700 | 38450 | 38450 | 38450 | 38450 | 75 |
| 542 | 20230907 | 104800 | 5988960950 | 38500 | 38450 | 38500 | 38400 | 703 |
| 543 | 20230907 | 104700 | 5961924150 | 38450 | 38500 | 38500 | 38450 | 261 |
| 544 | 20230907 | 104600 | 5951878450 | 38500 | 38500 | 38550 | 38500 | 1114 |
| 545 | 20230907 | 104500 | 5908989000 | 38500 | 38450 | 38500 | 38450 | 608 |
| 546 | 20230907 | 104400 | 5885583500 | 38500 | 38500 | 38500 | 38400 | 2048 |
| 547 | 20230907 | 104300 | 5806887850 | 38500 | 38500 | 38500 | 38500 | 1231 |
| 548 | 20230907 | 104200 | 5759494350 | 38500 | 38500 | 38550 | 38500 | 417 |
| 549 | 20230907 | 104100 | 5743437000 | 38500 | 38500 | 38500 | 38500 | 143 |
| 550 | 20230907 | 104000 | 5737931500 | 38450 | 38450 | 38500 | 38450 | 282 |
| 551 | 20230907 | 103900 | 5727086350 | 38450 | 38500 | 38500 | 38450 | 878 |
| 552 | 20230907 | 103800 | 5693315500 | 38500 | 38500 | 38500 | 38400 | 434 |
| 553 | 20230907 | 103700 | 5676611350 | 38500 | 38450 | 38500 | 38450 | 691 |
| 554 | 20230907 | 103600 | 5650022100 | 38400 | 38250 | 38400 | 38250 | 280 |
| 555 | 20230907 | 103500 | 5639283650 | 38200 | 38200 | 38350 | 38200 | 650 |
| 556 | 20230907 | 103400 | 5614441500 | 38200 | 38200 | 38250 | 38150 | 1384 |
| 557 | 20230907 | 103300 | 5561551050 | 38300 | 38250 | 38300 | 38200 | 1665 |
| 558 | 20230907 | 103200 | 5497871400 | 38250 | 38300 | 38350 | 38250 | 930 |
| 559 | 20230907 | 103100 | 5462274750 | 38300 | 38350 | 38400 | 38300 | 1041 |
| 560 | 20230907 | 103000 | 5422373000 | 38350 | 38350 | 38400 | 38350 | 440 |
| 561 | 20230907 | 102900 | 5405498850 | 38400 | 38400 | 38450 | 38350 | 1645 |
| 562 | 20230907 | 102800 | 5342326250 | 38400 | 38400 | 38450 | 38400 | 212 |
| 563 | 20230907 | 102700 | 5334183800 | 38450 | 38400 | 38450 | 38400 | 86 |
| 564 | 20230907 | 102600 | 5330879450 | 38400 | 38450 | 38450 | 38400 | 759 |
| 565 | 20230907 | 102500 | 5301731800 | 38450 | 38450 | 38500 | 38450 | 310 |
| 566 | 20230907 | 102400 | 5289811100 | 38450 | 38450 | 38500 | 38450 | 408 |
| 567 | 20230907 | 102300 | 5274111500 | 38450 | 38450 | 38500 | 38400 | 278 |
| 568 | 20230907 | 102200 | 5263422750 | 38450 | 38450 | 38500 | 38450 | 450 |
| 569 | 20230907 | 102100 | 5246120200 | 38450 | 38500 | 38500 | 38450 | 2007 |
| 570 | 20230907 | 102000 | 5168877850 | 38500 | 38550 | 38600 | 38500 | 1228 |
| 571 | 20230907 | 101900 | 5121544850 | 38550 | 38650 | 38700 | 38550 | 479 |
| 572 | 20230907 | 101800 | 5103053550 | 38650 | 38650 | 38650 | 38600 | 479 |
| 573 | 20230907 | 101700 | 5084561400 | 38600 | 38650 | 38650 | 38600 | 994 |
| 574 | 20230907 | 101600 | 5046180750 | 38650 | 38750 | 38750 | 38600 | 879 |
| 575 | 20230907 | 101500 | 5012200250 | 38750 | 38850 | 38850 | 38750 | 137 |
| 576 | 20230907 | 101400 | 5006891150 | 38800 | 38800 | 38850 | 38800 | 271 |
| 577 | 20230907 | 101300 | 4996376050 | 38850 | 38750 | 38850 | 38750 | 195 |
| 578 | 20230907 | 101200 | 4988813950 | 38750 | 38800 | 38800 | 38750 | 341 |
| 579 | 20230907 | 101100 | 4975586250 | 38800 | 38750 | 38800 | 38700 | 52 |
| 580 | 20230907 | 101000 | 4973570800 | 38750 | 38800 | 38800 | 38700 | 208 |
| 581 | 20230907 | 100900 | 4965502600 | 38850 | 38600 | 38900 | 38550 | 650 |
| 582 | 20230907 | 100800 | 4940291550 | 38600 | 38750 | 38750 | 38550 | 3190 |
| 583 | 20230907 | 100700 | 4817078850 | 38750 | 38750 | 38800 | 38750 | 462 |
| 584 | 20230907 | 100600 | 4799175650 | 38800 | 38800 | 38900 | 38750 | 458 |
| 585 | 20230907 | 100500 | 4781407900 | 38800 | 38850 | 38850 | 38750 | 455 |
| 586 | 20230907 | 100400 | 4763762400 | 38850 | 38800 | 38850 | 38800 | 183 |
| 587 | 20230907 | 100300 | 4756661850 | 38850 | 38700 | 38900 | 38700 | 744 |
| 588 | 20230907 | 100200 | 4727830550 | 38700 | 38750 | 38750 | 38650 | 1261 |
| 589 | 20230907 | 100100 | 4679023900 | 38750 | 38800 | 38800 | 38700 | 1385 |
| 590 | 20230907 | 100000 | 4625352900 | 38800 | 38950 | 38950 | 38800 | 351 |
| 591 | 20230907 | 095900 | 4611716150 | 38950 | 38850 | 38950 | 38800 | 350 |
| 592 | 20230907 | 095800 | 4598111500 | 38850 | 39000 | 39000 | 38850 | 608 |
| 593 | 20230907 | 095700 | 4574444200 | 39000 | 38850 | 39000 | 38800 | 1754 |
| 594 | 20230907 | 095600 | 4506263050 | 38850 | 38700 | 38850 | 38700 | 1021 |
| 595 | 20230907 | 095500 | 4466646500 | 38700 | 38850 | 38850 | 38700 | 1217 |
| 596 | 20230907 | 095400 | 4419476450 | 38850 | 38900 | 38950 | 38800 | 3072 |
| 597 | 20230907 | 095300 | 4300141500 | 38900 | 38900 | 38900 | 38900 | 1130 |
| 598 | 20230907 | 095200 | 4256184500 | 38900 | 39000 | 39000 | 38900 | 1406 |
| 599 | 20230907 | 095100 | 4201417550 | 39000 | 38900 | 39000 | 38900 | 2047 |
| 600 | 20230907 | 095000 | 4121712450 | 38900 | 38950 | 38950 | 38900 | 774 |
| 601 | 20230907 | 094900 | 4091583100 | 38950 | 39000 | 39050 | 38900 | 6261 |
| 602 | 20230907 | 094800 | 3847454300 | 39050 | 39050 | 39050 | 39000 | 618 |
| 603 | 20230907 | 094700 | 3823324100 | 39050 | 39050 | 39100 | 39050 | 2722 |
| 604 | 20230907 | 094600 | 3717025550 | 39050 | 39200 | 39250 | 39050 | 1612 |
| 605 | 20230907 | 094500 | 3653890300 | 39200 | 39200 | 39250 | 39100 | 1100 |
| 606 | 20230907 | 094400 | 3610777900 | 39200 | 39250 | 39250 | 39200 | 1584 |
| 607 | 20230907 | 094300 | 3548644100 | 39250 | 39100 | 39250 | 39000 | 2211 |
| 608 | 20230907 | 094200 | 3462064950 | 39050 | 39000 | 39050 | 38900 | 2449 |
| 609 | 20230907 | 094100 | 3366572550 | 39000 | 38800 | 39000 | 38750 | 1722 |
| 610 | 20230907 | 094000 | 3299710500 | 38800 | 38900 | 38950 | 38750 | 1646 |
| 611 | 20230907 | 093900 | 3235811900 | 38850 | 38950 | 38950 | 38850 | 2790 |
| 612 | 20230907 | 093800 | 3127266800 | 38950 | 38950 | 39000 | 38900 | 866 |
| 613 | 20230907 | 093700 | 3093530150 | 38950 | 38900 | 39050 | 38900 | 4980 |
| 614 | 20230907 | 093600 | 2899504150 | 38950 | 38850 | 38950 | 38800 | 2545 |
| 615 | 20230907 | 093500 | 2800570050 | 38850 | 38700 | 38850 | 38650 | 2368 |
| 616 | 20230907 | 093400 | 2708746900 | 38650 | 38600 | 38650 | 38550 | 1170 |
| 617 | 20230907 | 093300 | 2663552050 | 38550 | 38450 | 38600 | 38350 | 2179 |
| 618 | 20230907 | 093200 | 2579637250 | 38500 | 38350 | 38500 | 38350 | 2920 |
| 619 | 20230907 | 093100 | 2467558250 | 38300 | 38300 | 38300 | 38250 | 1213 |
| 620 | 20230907 | 093000 | 2421103700 | 38300 | 38200 | 38350 | 38200 | 1170 |
| 621 | 20230907 | 092900 | 2376318250 | 38150 | 38050 | 38250 | 38050 | 1500 |
| 622 | 20230907 | 092800 | 2319046000 | 38050 | 38050 | 38150 | 38050 | 530 |
| 623 | 20230907 | 092700 | 2298855650 | 38050 | 38050 | 38150 | 38050 | 509 |
| 624 | 20230907 | 092600 | 2279474400 | 38050 | 38100 | 38100 | 38050 | 263 |
| 625 | 20230907 | 092500 | 2269455750 | 38150 | 38150 | 38150 | 38100 | 465 |
| 626 | 20230907 | 092400 | 2251737300 | 38150 | 38200 | 38200 | 38100 | 629 |
| 627 | 20230907 | 092300 | 2227740000 | 38250 | 38200 | 38300 | 38200 | 739 |
| 628 | 20230907 | 092200 | 2199487900 | 38250 | 38150 | 38250 | 38150 | 762 |
| 629 | 20230907 | 092100 | 2170351000 | 38050 | 38300 | 38350 | 38000 | 2297 |
| 630 | 20230907 | 092000 | 2082712800 | 38250 | 38000 | 38300 | 37950 | 3309 |
| 631 | 20230907 | 091900 | 1956404750 | 38000 | 38000 | 38050 | 38000 | 872 |
| 632 | 20230907 | 091800 | 1923262750 | 37950 | 37950 | 38000 | 37900 | 835 |
| 633 | 20230907 | 091700 | 1891590000 | 37950 | 37850 | 37950 | 37850 | 527 |
| 634 | 20230907 | 091600 | 1871594800 | 37850 | 37900 | 37950 | 37850 | 1909 |
| 635 | 20230907 | 091500 | 1799209150 | 37900 | 37600 | 37900 | 37600 | 2435 |
| 636 | 20230907 | 091400 | 1707150000 | 37600 | 37600 | 37650 | 37550 | 1330 |
| 637 | 20230907 | 091300 | 1657188950 | 37600 | 37600 | 37650 | 37550 | 693 |
| 638 | 20230907 | 091200 | 1631144750 | 37600 | 37550 | 37650 | 37550 | 1880 |
| 639 | 20230907 | 091100 | 1560529250 | 37550 | 37600 | 37600 | 37550 | 655 |
| 640 | 20230907 | 091000 | 1535922750 | 37650 | 37600 | 37650 | 37550 | 2065 |
| 641 | 20230907 | 090900 | 1458298200 | 37600 | 37700 | 37700 | 37550 | 2210 |
| 642 | 20230907 | 090800 | 1375111250 | 37700 | 37800 | 37800 | 37650 | 1306 |
| 643 | 20230907 | 090700 | 1325871650 | 37750 | 37600 | 37850 | 37600 | 2599 |
| 644 | 20230907 | 090600 | 1227816900 | 37600 | 37600 | 37650 | 37550 | 977 |
| 645 | 20230907 | 090500 | 1191085300 | 37650 | 37750 | 37750 | 37600 | 1870 |
| 646 | 20230907 | 090400 | 1120716850 | 37800 | 37700 | 37800 | 37550 | 4118 |
| 647 | 20230907 | 090300 | 965760950 | 37700 | 37450 | 37700 | 37400 | 2626 |
| 648 | 20230907 | 090200 | 867235950 | 37450 | 37350 | 37800 | 37150 | 3702 |
| 649 | 20230907 | 090100 | 728971800 | 37400 | 37450 | 37800 | 37350 | 5019 |
| 650 | 20230907 | 090000 | 541087450 | 37550 | 37800 | 37950 | 37400 | 14240 |