34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 194900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 3 | 20230907 | 194800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230907 | 194700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230907 | 194600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230907 | 194500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230907 | 194400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230907 | 194300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230907 | 194200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230907 | 194100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230907 | 194000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230907 | 193900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230907 | 193800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230907 | 193700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230907 | 193600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230907 | 193500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230907 | 193400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230907 | 193300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230907 | 193200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230907 | 193100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230907 | 193000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230907 | 192900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230907 | 192800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230907 | 192700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230907 | 192600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230907 | 192500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230907 | 192400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230907 | 192300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230907 | 192200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230907 | 192100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230907 | 192000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230907 | 191900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 33 | 20230907 | 191800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230907 | 191700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230907 | 191600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230907 | 191500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230907 | 191400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230907 | 191300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230907 | 191200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230907 | 191100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230907 | 191000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230907 | 190900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230907 | 190800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230907 | 190700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230907 | 190600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230907 | 190500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230907 | 190400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230907 | 190300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230907 | 190200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230907 | 190100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230907 | 190000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230907 | 185900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230907 | 185800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230907 | 185700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230907 | 185600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230907 | 185500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230907 | 185400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230907 | 185300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230907 | 185200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230907 | 185100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230907 | 185000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230907 | 184900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 63 | 20230907 | 184800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230907 | 184700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230907 | 184600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230907 | 184500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230907 | 184400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230907 | 184300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230907 | 184200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230907 | 184100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230907 | 184000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230907 | 183900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230907 | 183800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230907 | 183700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230907 | 183600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230907 | 183500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230907 | 183400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230907 | 183300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230907 | 183200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230907 | 183100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230907 | 183000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230907 | 182900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230907 | 182800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230907 | 182700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230907 | 182600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230907 | 182500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230907 | 182400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230907 | 182300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230907 | 182200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230907 | 182100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230907 | 182000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230907 | 181900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 93 | 20230907 | 181800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230907 | 181700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230907 | 181600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230907 | 181500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230907 | 181400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230907 | 181300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230907 | 181200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230907 | 181100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230907 | 181000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230907 | 180900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230907 | 180800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230907 | 180700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230907 | 180600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230907 | 180500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230907 | 180400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230907 | 180300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230907 | 180200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230907 | 180100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230907 | 180000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230907 | 175900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230907 | 175800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230907 | 175700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230907 | 175600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230907 | 175500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230907 | 175400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230907 | 175300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230907 | 175200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230907 | 175100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230907 | 175000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230907 | 174900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 123 | 20230907 | 174800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230907 | 174700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230907 | 174600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230907 | 174500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230907 | 174400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230907 | 174300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230907 | 174200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230907 | 174100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230907 | 174000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230907 | 173900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230907 | 173800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230907 | 173700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230907 | 173600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230907 | 173500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230907 | 173400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230907 | 173300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230907 | 173200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230907 | 173100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230907 | 173000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230907 | 172900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230907 | 172800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230907 | 172700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230907 | 172600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230907 | 172500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230907 | 172400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230907 | 172300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230907 | 172200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230907 | 172100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230907 | 172000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230907 | 171900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 153 | 20230907 | 171800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230907 | 171700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230907 | 171600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230907 | 171500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230907 | 171400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230907 | 171300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230907 | 171200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230907 | 171100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230907 | 171000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230907 | 170900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230907 | 170800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230907 | 170700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230907 | 170600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230907 | 170500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230907 | 170400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230907 | 170300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230907 | 170200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230907 | 170100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230907 | 170000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230907 | 165900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230907 | 165800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230907 | 165700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230907 | 165600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230907 | 165500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230907 | 165400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230907 | 165300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230907 | 165200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230907 | 165100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230907 | 165000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230907 | 164900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 183 | 20230907 | 164800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230907 | 164700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230907 | 164600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230907 | 164500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230907 | 164400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230907 | 164300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230907 | 164200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230907 | 164100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230907 | 164000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230907 | 163900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230907 | 163800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230907 | 163700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230907 | 163600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230907 | 163500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230907 | 163400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230907 | 163300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230907 | 163200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230907 | 163100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230907 | 163000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230907 | 162900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230907 | 162800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230907 | 162700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230907 | 162600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230907 | 162500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230907 | 162400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230907 | 162300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230907 | 162200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230907 | 162100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230907 | 162000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230907 | 161900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 213 | 20230907 | 161800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230907 | 161700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230907 | 161600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230907 | 161500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230907 | 161400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230907 | 161300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230907 | 161200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230907 | 161100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230907 | 161000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230907 | 160900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230907 | 160800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230907 | 160700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230907 | 160600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230907 | 160500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230907 | 160400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230907 | 160300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230907 | 160200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230907 | 160100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230907 | 160000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230907 | 155900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230907 | 155800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230907 | 155700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230907 | 155600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230907 | 155500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230907 | 155400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230907 | 155300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230907 | 155200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230907 | 155100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230907 | 155000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230907 | 154900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 243 | 20230907 | 154800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230907 | 154700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230907 | 154600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230907 | 154500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230907 | 154400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230907 | 154300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230907 | 154200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230907 | 154100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230907 | 154000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230907 | 153900 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230907 | 153800 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230907 | 153700 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230907 | 153600 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230907 | 153500 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20230907 | 153400 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230907 | 153300 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230907 | 153200 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230907 | 153100 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230907 | 153000 | 5856819100 | 21950 | 21950 | 21950 | 21950 | 7960 |
| 262 | 20230907 | 152900 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20230907 | 152800 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20230907 | 152700 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20230907 | 152600 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20230907 | 152500 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20230907 | 152400 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20230907 | 152300 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20230907 | 152200 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20230907 | 152100 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20230907 | 152000 | 5682097100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20230907 | 151900 | 5682097100 | 22000 | 22000 | 22050 | 22000 | 202 |
| 273 | 20230907 | 151800 | 5677648750 | 22000 | 22100 | 22100 | 22000 | 714 |
| 274 | 20230907 | 151700 | 5661902600 | 22100 | 22050 | 22100 | 22050 | 19 |
| 275 | 20230907 | 151600 | 5661482850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 276 | 20230907 | 151500 | 5661460800 | 22050 | 22050 | 22050 | 22050 | 642 |
| 277 | 20230907 | 151400 | 5647304700 | 22050 | 22050 | 22050 | 22000 | 863 |
| 278 | 20230907 | 151300 | 5628305550 | 22050 | 22000 | 22100 | 22000 | 2547 |
| 279 | 20230907 | 151200 | 5572139800 | 22000 | 22000 | 22000 | 22000 | 311 |
| 280 | 20230907 | 151100 | 5565297800 | 22000 | 22000 | 22000 | 22000 | 187 |
| 281 | 20230907 | 151000 | 5561183800 | 22050 | 22050 | 22050 | 22000 | 878 |
| 282 | 20230907 | 150900 | 5541862000 | 22000 | 22000 | 22000 | 22000 | 4 |
| 283 | 20230907 | 150800 | 5541774000 | 22000 | 22000 | 22000 | 22000 | 69 |
| 284 | 20230907 | 150700 | 5540256000 | 22000 | 22050 | 22050 | 22000 | 211 |
| 285 | 20230907 | 150600 | 5535613000 | 22000 | 22000 | 22000 | 22000 | 356 |
| 286 | 20230907 | 150500 | 5527781000 | 22000 | 21950 | 22050 | 21950 | 84 |
| 287 | 20230907 | 150400 | 5525932900 | 21950 | 21950 | 21950 | 21950 | 793 |
| 288 | 20230907 | 150300 | 5508526550 | 21950 | 21950 | 21950 | 21950 | 596 |
| 289 | 20230907 | 150200 | 5495444350 | 21950 | 22050 | 22050 | 21950 | 282 |
| 290 | 20230907 | 150100 | 5489239450 | 22050 | 22000 | 22050 | 21950 | 1640 |
| 291 | 20230907 | 150000 | 5453133150 | 22000 | 21950 | 22000 | 21950 | 153 |
| 292 | 20230907 | 145900 | 5449767250 | 21950 | 21950 | 21950 | 21950 | 523 |
| 293 | 20230907 | 145800 | 5438287400 | 21950 | 21950 | 22000 | 21950 | 640 |
| 294 | 20230907 | 145700 | 5424239200 | 22000 | 21950 | 22000 | 21950 | 114 |
| 295 | 20230907 | 145600 | 5421736600 | 22000 | 21950 | 22050 | 21950 | 388 |
| 296 | 20230907 | 145500 | 5413213300 | 22050 | 21900 | 22050 | 21900 | 885 |
| 297 | 20230907 | 145400 | 5393764800 | 21900 | 21950 | 21950 | 21900 | 3887 |
| 298 | 20230907 | 145300 | 5308445200 | 21950 | 22000 | 22000 | 21950 | 201 |
| 299 | 20230907 | 145200 | 5304028650 | 22000 | 22050 | 22050 | 21950 | 755 |
| 300 | 20230907 | 145100 | 5287418600 | 22050 | 22000 | 22050 | 21950 | 4748 |
| 301 | 20230907 | 145000 | 5182965500 | 22000 | 22050 | 22050 | 22000 | 166 |
| 302 | 20230907 | 144900 | 5179308100 | 22050 | 22050 | 22100 | 22050 | 410 |
| 303 | 20230907 | 144800 | 5170263700 | 22050 | 22000 | 22050 | 22000 | 141 |
| 304 | 20230907 | 144700 | 5167154850 | 22000 | 22000 | 22050 | 22000 | 634 |
| 305 | 20230907 | 144600 | 5153206650 | 22000 | 22050 | 22050 | 22000 | 91 |
| 306 | 20230907 | 144500 | 5151203150 | 22000 | 22000 | 22000 | 22000 | 331 |
| 307 | 20230907 | 144400 | 5143921150 | 22000 | 22000 | 22000 | 22000 | 20 |
| 308 | 20230907 | 144300 | 5143481150 | 22000 | 22000 | 22000 | 22000 | 604 |
| 309 | 20230907 | 144200 | 5130193150 | 22000 | 22000 | 22000 | 22000 | 542 |
| 310 | 20230907 | 144100 | 5118269150 | 22050 | 22050 | 22050 | 22000 | 15 |
| 311 | 20230907 | 144000 | 5117938650 | 22050 | 22050 | 22100 | 22000 | 2213 |
| 312 | 20230907 | 143900 | 5069144000 | 22050 | 22000 | 22050 | 21950 | 199 |
| 313 | 20230907 | 143800 | 5064762450 | 22000 | 21950 | 22000 | 21950 | 310 |
| 314 | 20230907 | 143700 | 5057942650 | 21950 | 21950 | 22000 | 21950 | 113 |
| 315 | 20230907 | 143600 | 5055457000 | 21950 | 21950 | 22000 | 21950 | 43 |
| 316 | 20230907 | 143500 | 5054512650 | 21950 | 21950 | 22000 | 21950 | 23 |
| 317 | 20230907 | 143400 | 5054007250 | 21950 | 21950 | 21950 | 21950 | 526 |
| 318 | 20230907 | 143300 | 5042461550 | 21950 | 21950 | 22000 | 21950 | 74 |
| 319 | 20230907 | 143200 | 5040833850 | 21950 | 21950 | 21950 | 21950 | 59 |
| 320 | 20230907 | 143100 | 5039538800 | 21950 | 21950 | 21950 | 21950 | 153 |
| 321 | 20230907 | 143000 | 5036180450 | 22000 | 22000 | 22000 | 21950 | 186 |
| 322 | 20230907 | 142900 | 5032088550 | 22000 | 22000 | 22000 | 22000 | 75 |
| 323 | 20230907 | 142800 | 5030438550 | 22000 | 22000 | 22050 | 22000 | 875 |
| 324 | 20230907 | 142700 | 5011168250 | 21950 | 21950 | 22000 | 21950 | 266 |
| 325 | 20230907 | 142600 | 5005324300 | 21950 | 22000 | 22000 | 21950 | 1726 |
| 326 | 20230907 | 142500 | 4967352600 | 22000 | 22000 | 22050 | 22000 | 67 |
| 327 | 20230907 | 142400 | 4965875550 | 22050 | 22000 | 22050 | 22000 | 1340 |
| 328 | 20230907 | 142300 | 4936328750 | 22050 | 22050 | 22050 | 22000 | 319 |
| 329 | 20230907 | 142200 | 4929296150 | 22050 | 22000 | 22050 | 22000 | 66 |
| 330 | 20230907 | 142100 | 4927841150 | 22000 | 22000 | 22000 | 22000 | 3 |
| 331 | 20230907 | 142000 | 4927775150 | 22050 | 22000 | 22050 | 22000 | 4 |
| 332 | 20230907 | 141900 | 4927687100 | 22050 | 22000 | 22050 | 22000 | 63 |
| 333 | 20230907 | 141800 | 4926298050 | 22000 | 22000 | 22050 | 22000 | 93 |
| 334 | 20230907 | 141700 | 4924250550 | 22050 | 22050 | 22050 | 22000 | 28 |
| 335 | 20230907 | 141600 | 4923633350 | 22050 | 22000 | 22050 | 22000 | 1164 |
| 336 | 20230907 | 141500 | 4898022300 | 22000 | 22050 | 22050 | 22000 | 116 |
| 337 | 20230907 | 141400 | 4895470250 | 22000 | 22000 | 22000 | 22000 | 13 |
| 338 | 20230907 | 141300 | 4895184250 | 22000 | 22000 | 22050 | 22000 | 66 |
| 339 | 20230907 | 141200 | 4893732200 | 22050 | 22000 | 22050 | 22000 | 74 |
| 340 | 20230907 | 141100 | 4892100700 | 22000 | 22000 | 22000 | 22000 | 4 |
| 341 | 20230907 | 141000 | 4892012700 | 22000 | 22000 | 22050 | 22000 | 108 |
| 342 | 20230907 | 140900 | 4889633700 | 22000 | 22000 | 22000 | 22000 | 116 |
| 343 | 20230907 | 140800 | 4887081700 | 22000 | 22000 | 22000 | 22000 | 501 |
| 344 | 20230907 | 140700 | 4876059700 | 22000 | 22000 | 22000 | 21950 | 1436 |
| 345 | 20230907 | 140600 | 4844468800 | 22050 | 22000 | 22050 | 22000 | 191 |
| 346 | 20230907 | 140500 | 4840257650 | 22000 | 22000 | 22000 | 22000 | 24 |
| 347 | 20230907 | 140400 | 4839729650 | 22050 | 22000 | 22050 | 22000 | 251 |
| 348 | 20230907 | 140300 | 4834202350 | 22000 | 22000 | 22050 | 22000 | 1346 |
| 349 | 20230907 | 140200 | 4804583450 | 22000 | 22050 | 22050 | 22000 | 461 |
| 350 | 20230907 | 140100 | 4794441150 | 22050 | 22000 | 22050 | 22000 | 179 |
| 351 | 20230907 | 140000 | 4790494600 | 22000 | 22050 | 22050 | 22000 | 175 |
| 352 | 20230907 | 135900 | 4786641250 | 22000 | 22000 | 22050 | 22000 | 686 |
| 353 | 20230907 | 135800 | 4771546750 | 22000 | 22050 | 22050 | 22000 | 301 |
| 354 | 20230907 | 135700 | 4764912500 | 22050 | 22050 | 22050 | 22050 | 210 |
| 355 | 20230907 | 135600 | 4760282000 | 22050 | 22050 | 22100 | 22050 | 1047 |
| 356 | 20230907 | 135500 | 4737143550 | 22050 | 22050 | 22100 | 22050 | 228 |
| 357 | 20230907 | 135400 | 4732113100 | 22050 | 22050 | 22050 | 22050 | 38 |
| 358 | 20230907 | 135300 | 4731275200 | 22050 | 22050 | 22050 | 22050 | 899 |
| 359 | 20230907 | 135200 | 4711452250 | 22050 | 22050 | 22050 | 22000 | 85 |
| 360 | 20230907 | 135100 | 4709578150 | 22000 | 22050 | 22050 | 22000 | 268 |
| 361 | 20230907 | 135000 | 4703668950 | 22050 | 22050 | 22100 | 22000 | 499 |
| 362 | 20230907 | 134900 | 4692656950 | 22000 | 22000 | 22100 | 22000 | 221 |
| 363 | 20230907 | 134800 | 4687794750 | 22000 | 22000 | 22000 | 22000 | 652 |
| 364 | 20230907 | 134700 | 4673450750 | 22000 | 22000 | 22100 | 22000 | 77 |
| 365 | 20230907 | 134600 | 4671749450 | 22000 | 22050 | 22050 | 22000 | 229 |
| 366 | 20230907 | 134500 | 4666705500 | 22050 | 22050 | 22100 | 22000 | 2303 |
| 367 | 20230907 | 134400 | 4616027250 | 22050 | 22100 | 22100 | 22050 | 643 |
| 368 | 20230907 | 134300 | 4601835100 | 22050 | 22050 | 22050 | 22050 | 13 |
| 369 | 20230907 | 134200 | 4601548450 | 22050 | 22100 | 22100 | 22050 | 91 |
| 370 | 20230907 | 134100 | 4599540150 | 22050 | 22050 | 22100 | 22050 | 198 |
| 371 | 20230907 | 134000 | 4595171250 | 22050 | 22050 | 22100 | 22050 | 893 |
| 372 | 20230907 | 133900 | 4575441300 | 22050 | 22050 | 22100 | 22000 | 8029 |
| 373 | 20230907 | 133800 | 4398650350 | 22050 | 22050 | 22100 | 22050 | 774 |
| 374 | 20230907 | 133700 | 4381580600 | 22050 | 22050 | 22050 | 22050 | 565 |
| 375 | 20230907 | 133600 | 4369122350 | 22100 | 22100 | 22100 | 22050 | 265 |
| 376 | 20230907 | 133500 | 4363265950 | 22100 | 22050 | 22100 | 22050 | 250 |
| 377 | 20230907 | 133400 | 4357741050 | 22050 | 22050 | 22050 | 22050 | 258 |
| 378 | 20230907 | 133300 | 4352052150 | 22100 | 22100 | 22100 | 22100 | 477 |
| 379 | 20230907 | 133200 | 4341510450 | 22100 | 22100 | 22150 | 22100 | 284 |
| 380 | 20230907 | 133100 | 4335234000 | 22100 | 22100 | 22100 | 22100 | 271 |
| 381 | 20230907 | 133000 | 4329244900 | 22100 | 22050 | 22150 | 22050 | 133 |
| 382 | 20230907 | 132900 | 4326305600 | 22100 | 22050 | 22100 | 22050 | 486 |
| 383 | 20230907 | 132800 | 4315565100 | 22100 | 22050 | 22100 | 22050 | 135 |
| 384 | 20230907 | 132700 | 4312585800 | 22050 | 22100 | 22100 | 22050 | 111 |
| 385 | 20230907 | 132600 | 4310138000 | 22100 | 22050 | 22100 | 22050 | 323 |
| 386 | 20230907 | 132500 | 4303011250 | 22100 | 22050 | 22100 | 22050 | 807 |
| 387 | 20230907 | 132400 | 4285216750 | 22100 | 22050 | 22100 | 22050 | 128 |
| 388 | 20230907 | 132300 | 4282388050 | 22100 | 22050 | 22100 | 22050 | 2103 |
| 389 | 20230907 | 132200 | 4235911850 | 22050 | 22050 | 22050 | 22050 | 2250 |
| 390 | 20230907 | 132100 | 4186299350 | 22100 | 22150 | 22150 | 22100 | 4716 |
| 391 | 20230907 | 132000 | 4082075700 | 22150 | 22100 | 22150 | 22100 | 64 |
| 392 | 20230907 | 131900 | 4080658200 | 22100 | 22150 | 22150 | 22100 | 32 |
| 393 | 20230907 | 131800 | 4079949750 | 22150 | 22150 | 22150 | 22100 | 56 |
| 394 | 20230907 | 131700 | 4078710000 | 22100 | 22100 | 22150 | 22100 | 77 |
| 395 | 20230907 | 131600 | 4077005250 | 22100 | 22150 | 22150 | 22100 | 54 |
| 396 | 20230907 | 131500 | 4075809350 | 22150 | 22100 | 22150 | 22100 | 60 |
| 397 | 20230907 | 131400 | 4074480450 | 22100 | 22150 | 22150 | 22100 | 90 |
| 398 | 20230907 | 131300 | 4072489600 | 22150 | 22150 | 22200 | 22100 | 620 |
| 399 | 20230907 | 131200 | 4058767150 | 22150 | 22150 | 22150 | 22150 | 2 |
| 400 | 20230907 | 131100 | 4058722850 | 22150 | 22150 | 22150 | 22150 | 600 |
| 401 | 20230907 | 131000 | 4045432850 | 22150 | 22150 | 22150 | 22150 | 7 |
| 402 | 20230907 | 130900 | 4045277800 | 22150 | 22150 | 22150 | 22150 | 504 |
| 403 | 20230907 | 130800 | 4034114200 | 22200 | 22150 | 22200 | 22150 | 128 |
| 404 | 20230907 | 130700 | 4031275950 | 22150 | 22150 | 22150 | 22150 | 273 |
| 405 | 20230907 | 130600 | 4025229000 | 22150 | 22150 | 22150 | 22150 | 184 |
| 406 | 20230907 | 130500 | 4021153400 | 22200 | 22150 | 22200 | 22100 | 3333 |
| 407 | 20230907 | 130400 | 3947393850 | 22150 | 22150 | 22150 | 22150 | 254 |
| 408 | 20230907 | 130300 | 3941767750 | 22150 | 22150 | 22150 | 22150 | 10 |
| 409 | 20230907 | 130200 | 3941546250 | 22200 | 22150 | 22200 | 22150 | 65 |
| 410 | 20230907 | 130100 | 3940103400 | 22150 | 22200 | 22200 | 22150 | 27 |
| 411 | 20230907 | 130000 | 3939504100 | 22200 | 22200 | 22200 | 22150 | 278 |
| 412 | 20230907 | 125900 | 3933340350 | 22200 | 22200 | 22250 | 22200 | 430 |
| 413 | 20230907 | 125800 | 3923791300 | 22250 | 22200 | 22250 | 22150 | 574 |
| 414 | 20230907 | 125700 | 3911033250 | 22200 | 22200 | 22200 | 22150 | 376 |
| 415 | 20230907 | 125600 | 3902686150 | 22250 | 22250 | 22250 | 22200 | 68 |
| 416 | 20230907 | 125500 | 3901173250 | 22250 | 22200 | 22250 | 22150 | 338 |
| 417 | 20230907 | 125400 | 3893662450 | 22200 | 22250 | 22250 | 22150 | 650 |
| 418 | 20230907 | 125300 | 3879251900 | 22150 | 22150 | 22200 | 22150 | 628 |
| 419 | 20230907 | 125200 | 3865338650 | 22150 | 22200 | 22200 | 22150 | 78 |
| 420 | 20230907 | 125100 | 3863607150 | 22150 | 22150 | 22150 | 22150 | 14 |
| 421 | 20230907 | 125000 | 3863297050 | 22150 | 22200 | 22250 | 22150 | 710 |
| 422 | 20230907 | 124900 | 3847532250 | 22150 | 22150 | 22150 | 22150 | 174 |
| 423 | 20230907 | 124800 | 3843678150 | 22200 | 22200 | 22200 | 22150 | 96 |
| 424 | 20230907 | 124700 | 3841547050 | 22200 | 22200 | 22200 | 22150 | 164 |
| 425 | 20230907 | 124600 | 3837906450 | 22200 | 22200 | 22200 | 22150 | 86 |
| 426 | 20230907 | 124500 | 3835997950 | 22200 | 22200 | 22200 | 22150 | 4 |
| 427 | 20230907 | 124400 | 3835909250 | 22200 | 22150 | 22200 | 22150 | 63 |
| 428 | 20230907 | 124300 | 3834510750 | 22150 | 22150 | 22200 | 22150 | 228 |
| 429 | 20230907 | 124200 | 3829456850 | 22200 | 22200 | 22200 | 22200 | 415 |
| 430 | 20230907 | 124100 | 3820243850 | 22250 | 22200 | 22250 | 22200 | 65 |
| 431 | 20230907 | 124000 | 3818797800 | 22200 | 22200 | 22250 | 22200 | 150 |
| 432 | 20230907 | 123900 | 3815463900 | 22200 | 22200 | 22250 | 22150 | 225 |
| 433 | 20230907 | 123800 | 3810461000 | 22200 | 22150 | 22200 | 22150 | 70 |
| 434 | 20230907 | 123700 | 3808907500 | 22150 | 22150 | 22150 | 22150 | 9 |
| 435 | 20230907 | 123600 | 3808708150 | 22150 | 22200 | 22200 | 22150 | 15 |
| 436 | 20230907 | 123500 | 3808375250 | 22200 | 22200 | 22200 | 22200 | 251 |
| 437 | 20230907 | 123400 | 3802803050 | 22200 | 22150 | 22200 | 22150 | 241 |
| 438 | 20230907 | 123300 | 3797455700 | 22150 | 22200 | 22200 | 22150 | 15 |
| 439 | 20230907 | 123200 | 3797122800 | 22200 | 22150 | 22200 | 22150 | 63 |
| 440 | 20230907 | 123100 | 3795724300 | 22150 | 22200 | 22200 | 22150 | 681 |
| 441 | 20230907 | 123000 | 3780625950 | 22150 | 22200 | 22200 | 22150 | 6 |
| 442 | 20230907 | 122900 | 3780492850 | 22200 | 22100 | 22200 | 22100 | 125 |
| 443 | 20230907 | 122800 | 3777718250 | 22100 | 22150 | 22150 | 22100 | 1062 |
| 444 | 20230907 | 122700 | 3754241750 | 22150 | 22150 | 22150 | 22100 | 135 |
| 445 | 20230907 | 122600 | 3751252550 | 22100 | 22150 | 22150 | 22100 | 766 |
| 446 | 20230907 | 122500 | 3734285750 | 22200 | 22150 | 22200 | 22100 | 463 |
| 447 | 20230907 | 122400 | 3724027300 | 22150 | 22200 | 22200 | 22150 | 192 |
| 448 | 20230907 | 122300 | 3719774450 | 22200 | 22150 | 22200 | 22150 | 64 |
| 449 | 20230907 | 122200 | 3718356450 | 22150 | 22250 | 22250 | 22150 | 421 |
| 450 | 20230907 | 122100 | 3709031150 | 22200 | 22150 | 22200 | 22150 | 441 |
| 451 | 20230907 | 122000 | 3699250350 | 22100 | 22150 | 22150 | 22100 | 96 |
| 452 | 20230907 | 121900 | 3697124050 | 22100 | 22100 | 22100 | 22100 | 7 |
| 453 | 20230907 | 121800 | 3696969350 | 22100 | 22150 | 22150 | 22100 | 63 |
| 454 | 20230907 | 121700 | 3695574000 | 22100 | 22100 | 22150 | 22100 | 163 |
| 455 | 20230907 | 121600 | 3691971650 | 22100 | 22100 | 22200 | 22100 | 321 |
| 456 | 20230907 | 121500 | 3684856550 | 22150 | 22100 | 22150 | 22100 | 66 |
| 457 | 20230907 | 121400 | 3683394750 | 22150 | 22100 | 22150 | 22100 | 380 |
| 458 | 20230907 | 121300 | 3674978250 | 22100 | 22100 | 22100 | 22100 | 3137 |
| 459 | 20230907 | 121200 | 3605650550 | 22150 | 22150 | 22150 | 22100 | 284 |
| 460 | 20230907 | 121100 | 3599360050 | 22150 | 22100 | 22150 | 22100 | 443 |
| 461 | 20230907 | 121000 | 3589547700 | 22150 | 22100 | 22200 | 22100 | 324 |
| 462 | 20230907 | 120900 | 3582367400 | 22150 | 22100 | 22150 | 22100 | 536 |
| 463 | 20230907 | 120800 | 3570495200 | 22150 | 22100 | 22150 | 22100 | 7 |
| 464 | 20230907 | 120700 | 3570340250 | 22150 | 22100 | 22150 | 22100 | 8 |
| 465 | 20230907 | 120600 | 3570163400 | 22150 | 22150 | 22150 | 22100 | 84 |
| 466 | 20230907 | 120500 | 3568302900 | 22150 | 22150 | 22150 | 22100 | 31 |
| 467 | 20230907 | 120400 | 3567617400 | 22100 | 22100 | 22150 | 22100 | 900 |
| 468 | 20230907 | 120300 | 3547725150 | 22150 | 22100 | 22150 | 22100 | 113 |
| 469 | 20230907 | 120200 | 3545222300 | 22100 | 22150 | 22150 | 22100 | 1009 |
| 470 | 20230907 | 120100 | 3522873350 | 22150 | 22150 | 22150 | 22100 | 20 |
| 471 | 20230907 | 120000 | 3522430400 | 22100 | 22150 | 22150 | 22100 | 114 |
| 472 | 20230907 | 115900 | 3519907450 | 22150 | 22150 | 22150 | 22100 | 74 |
| 473 | 20230907 | 115800 | 3518268450 | 22100 | 22150 | 22150 | 22100 | 1027 |
| 474 | 20230907 | 115700 | 3495527900 | 22150 | 22150 | 22250 | 22150 | 754 |
| 475 | 20230907 | 115600 | 3478787650 | 22200 | 22150 | 22200 | 22150 | 3 |
| 476 | 20230907 | 115500 | 3478721150 | 22200 | 22150 | 22200 | 22150 | 6 |
| 477 | 20230907 | 115400 | 3478588200 | 22150 | 22150 | 22200 | 22150 | 666 |
| 478 | 20230907 | 115300 | 3463833250 | 22150 | 22150 | 22150 | 22150 | 66 |
| 479 | 20230907 | 115200 | 3462371350 | 22150 | 22150 | 22150 | 22150 | 326 |
| 480 | 20230907 | 115100 | 3455150450 | 22200 | 22100 | 22200 | 22100 | 643 |
| 481 | 20230907 | 115000 | 3440910750 | 22100 | 22150 | 22150 | 22100 | 195 |
| 482 | 20230907 | 114900 | 3436591750 | 22100 | 22100 | 22100 | 22100 | 12 |
| 483 | 20230907 | 114800 | 3436326550 | 22100 | 22150 | 22200 | 22100 | 1121 |
| 484 | 20230907 | 114700 | 3411537600 | 22150 | 22150 | 22150 | 22150 | 219 |
| 485 | 20230907 | 114600 | 3406686750 | 22200 | 22200 | 22200 | 22150 | 20 |
| 486 | 20230907 | 114500 | 3406243200 | 22150 | 22150 | 22200 | 22150 | 816 |
| 487 | 20230907 | 114400 | 3388165650 | 22150 | 22150 | 22150 | 22100 | 3245 |
| 488 | 20230907 | 114300 | 3316289000 | 22150 | 22150 | 22150 | 22150 | 7 |
| 489 | 20230907 | 114200 | 3316133950 | 22150 | 22150 | 22200 | 22150 | 112 |
| 490 | 20230907 | 114100 | 3313650100 | 22150 | 22200 | 22200 | 22150 | 63 |
| 491 | 20230907 | 114000 | 3312254600 | 22200 | 22200 | 22200 | 22150 | 30 |
| 492 | 20230907 | 113900 | 3311588700 | 22200 | 22150 | 22200 | 22150 | 64 |
| 493 | 20230907 | 113800 | 3310168000 | 22150 | 22150 | 22150 | 22150 | 1005 |
| 494 | 20230907 | 113700 | 3287907250 | 22200 | 22200 | 22200 | 22150 | 278 |
| 495 | 20230907 | 113600 | 3281748250 | 22200 | 22150 | 22200 | 22150 | 66 |
| 496 | 20230907 | 113500 | 3280283300 | 22150 | 22200 | 22200 | 22150 | 1174 |
| 497 | 20230907 | 113400 | 3254221900 | 22250 | 22200 | 22250 | 22200 | 36 |
| 498 | 20230907 | 113300 | 3253421200 | 22200 | 22200 | 22250 | 22200 | 221 |
| 499 | 20230907 | 113200 | 3248512000 | 22200 | 22250 | 22250 | 22200 | 450 |
| 500 | 20230907 | 113100 | 3238518650 | 22250 | 22250 | 22250 | 22200 | 146 |
| 501 | 20230907 | 113000 | 3235270350 | 22250 | 22200 | 22250 | 22200 | 963 |
| 502 | 20230907 | 112900 | 3213888650 | 22200 | 22200 | 22200 | 22200 | 11 |
| 503 | 20230907 | 112800 | 3213644450 | 22200 | 22200 | 22200 | 22150 | 141 |
| 504 | 20230907 | 112700 | 3210514350 | 22200 | 22200 | 22200 | 22150 | 102 |
| 505 | 20230907 | 112600 | 3208250650 | 22150 | 22200 | 22200 | 22150 | 228 |
| 506 | 20230907 | 112500 | 3203192150 | 22200 | 22200 | 22200 | 22200 | 161 |
| 507 | 20230907 | 112400 | 3199617950 | 22200 | 22200 | 22200 | 22200 | 985 |
| 508 | 20230907 | 112300 | 3177750950 | 22200 | 22200 | 22200 | 22150 | 484 |
| 509 | 20230907 | 112200 | 3167008850 | 22200 | 22200 | 22200 | 22150 | 151 |
| 510 | 20230907 | 112100 | 3163656850 | 22200 | 22150 | 22200 | 22150 | 287 |
| 511 | 20230907 | 112000 | 3157293650 | 22150 | 22150 | 22150 | 22150 | 440 |
| 512 | 20230907 | 111900 | 3147547650 | 22150 | 22200 | 22200 | 22150 | 868 |
| 513 | 20230907 | 111800 | 3128312900 | 22200 | 22200 | 22200 | 22150 | 786 |
| 514 | 20230907 | 111700 | 3110863800 | 22200 | 22200 | 22250 | 22200 | 110 |
| 515 | 20230907 | 111600 | 3108421550 | 22200 | 22200 | 22200 | 22200 | 134 |
| 516 | 20230907 | 111500 | 3105446750 | 22200 | 22200 | 22200 | 22200 | 633 |
| 517 | 20230907 | 111400 | 3091394150 | 22200 | 22200 | 22200 | 22200 | 4 |
| 518 | 20230907 | 111300 | 3091305350 | 22200 | 22200 | 22200 | 22200 | 2 |
| 519 | 20230907 | 111200 | 3091260950 | 22250 | 22200 | 22250 | 22200 | 83 |
| 520 | 20230907 | 111100 | 3089415300 | 22150 | 22150 | 22200 | 22150 | 457 |
| 521 | 20230907 | 111000 | 3079270700 | 22150 | 22200 | 22250 | 22150 | 419 |
| 522 | 20230907 | 110900 | 3069968250 | 22200 | 22200 | 22200 | 22150 | 811 |
| 523 | 20230907 | 110800 | 3051967800 | 22150 | 22200 | 22200 | 22150 | 601 |
| 524 | 20230907 | 110700 | 3038642250 | 22150 | 22200 | 22200 | 22150 | 70 |
| 525 | 20230907 | 110600 | 3037088350 | 22200 | 22150 | 22200 | 22150 | 365 |
| 526 | 20230907 | 110500 | 3029001600 | 22150 | 22200 | 22200 | 22150 | 160 |
| 527 | 20230907 | 110400 | 3025449700 | 22200 | 22200 | 22250 | 22150 | 301 |
| 528 | 20230907 | 110300 | 3018767500 | 22250 | 22200 | 22250 | 22200 | 263 |
| 529 | 20230907 | 110200 | 3012921350 | 22150 | 22200 | 22250 | 22150 | 3195 |
| 530 | 20230907 | 110100 | 2941992600 | 22200 | 22200 | 22250 | 22200 | 171 |
| 531 | 20230907 | 110000 | 2938188100 | 22200 | 22200 | 22250 | 22200 | 113 |
| 532 | 20230907 | 105900 | 2935679450 | 22200 | 22250 | 22250 | 22200 | 890 |
| 533 | 20230907 | 105800 | 2915889800 | 22250 | 22250 | 22300 | 22250 | 19 |
| 534 | 20230907 | 105700 | 2915467000 | 22250 | 22300 | 22300 | 22250 | 65 |
| 535 | 20230907 | 105600 | 2914017600 | 22250 | 22250 | 22250 | 22250 | 292 |
| 536 | 20230907 | 105500 | 2907520600 | 22250 | 22250 | 22250 | 22250 | 316 |
| 537 | 20230907 | 105400 | 2900489600 | 22250 | 22250 | 22300 | 22250 | 117 |
| 538 | 20230907 | 105300 | 2897880700 | 22250 | 22250 | 22250 | 22250 | 5 |
| 539 | 20230907 | 105200 | 2897769450 | 22250 | 22250 | 22250 | 22250 | 4 |
| 540 | 20230907 | 105100 | 2897680450 | 22300 | 22250 | 22350 | 22250 | 722 |
| 541 | 20230907 | 105000 | 2881583000 | 22250 | 22200 | 22250 | 22200 | 688 |
| 542 | 20230907 | 104900 | 2866275100 | 22250 | 22200 | 22250 | 22200 | 1900 |
| 543 | 20230907 | 104800 | 2824094750 | 22250 | 22200 | 22250 | 22200 | 470 |
| 544 | 20230907 | 104700 | 2813640050 | 22250 | 22250 | 22300 | 22250 | 804 |
| 545 | 20230907 | 104600 | 2795750950 | 22300 | 22250 | 22300 | 22250 | 290 |
| 546 | 20230907 | 104500 | 2789298250 | 22300 | 22350 | 22350 | 22250 | 253 |
| 547 | 20230907 | 104400 | 2783663950 | 22350 | 22250 | 22350 | 22250 | 43 |
| 548 | 20230907 | 104300 | 2782705100 | 22300 | 22300 | 22350 | 22250 | 320 |
| 549 | 20230907 | 104200 | 2775568650 | 22300 | 22300 | 22350 | 22300 | 515 |
| 550 | 20230907 | 104100 | 2764084100 | 22300 | 22250 | 22300 | 22250 | 60 |
| 551 | 20230907 | 104000 | 2762746700 | 22300 | 22250 | 22300 | 22250 | 87 |
| 552 | 20230907 | 103900 | 2760807750 | 22300 | 22300 | 22300 | 22250 | 13 |
| 553 | 20230907 | 103800 | 2760517950 | 22300 | 22250 | 22300 | 22250 | 12 |
| 554 | 20230907 | 103700 | 2760250450 | 22300 | 22300 | 22300 | 22250 | 176 |
| 555 | 20230907 | 103600 | 2756327700 | 22350 | 22250 | 22350 | 22250 | 72 |
| 556 | 20230907 | 103500 | 2754722300 | 22300 | 22250 | 22300 | 22250 | 138 |
| 557 | 20230907 | 103400 | 2751646500 | 22250 | 22250 | 22250 | 22200 | 1109 |
| 558 | 20230907 | 103300 | 2726971350 | 22300 | 22350 | 22350 | 22250 | 3448 |
| 559 | 20230907 | 103200 | 2650206750 | 22300 | 22300 | 22300 | 22300 | 227 |
| 560 | 20230907 | 103100 | 2645144650 | 22300 | 22300 | 22300 | 22250 | 2166 |
| 561 | 20230907 | 103000 | 2596851550 | 22300 | 22300 | 22350 | 22300 | 39 |
| 562 | 20230907 | 102900 | 2595981350 | 22350 | 22350 | 22350 | 22300 | 13 |
| 563 | 20230907 | 102800 | 2595690900 | 22350 | 22300 | 22350 | 22300 | 5 |
| 564 | 20230907 | 102700 | 2595579350 | 22350 | 22350 | 22350 | 22350 | 609 |
| 565 | 20230907 | 102600 | 2581968200 | 22350 | 22300 | 22350 | 22300 | 448 |
| 566 | 20230907 | 102500 | 2571960850 | 22350 | 22350 | 22350 | 22350 | 675 |
| 567 | 20230907 | 102400 | 2556874600 | 22350 | 22400 | 22400 | 22350 | 12 |
| 568 | 20230907 | 102300 | 2556605900 | 22400 | 22400 | 22400 | 22350 | 59 |
| 569 | 20230907 | 102200 | 2555284400 | 22400 | 22400 | 22400 | 22400 | 471 |
| 570 | 20230907 | 102100 | 2544734000 | 22400 | 22350 | 22400 | 22350 | 187 |
| 571 | 20230907 | 102000 | 2540552800 | 22400 | 22400 | 22400 | 22350 | 439 |
| 572 | 20230907 | 101900 | 2530719300 | 22350 | 22350 | 22350 | 22350 | 411 |
| 573 | 20230907 | 101800 | 2521533450 | 22350 | 22400 | 22450 | 22350 | 282 |
| 574 | 20230907 | 101700 | 2515213100 | 22450 | 22350 | 22450 | 22350 | 719 |
| 575 | 20230907 | 101600 | 2499102850 | 22400 | 22300 | 22400 | 22300 | 311 |
| 576 | 20230907 | 101500 | 2492139500 | 22300 | 22350 | 22400 | 22300 | 46 |
| 577 | 20230907 | 101400 | 2491111450 | 22300 | 22300 | 22350 | 22300 | 29 |
| 578 | 20230907 | 101300 | 2490463450 | 22400 | 22350 | 22400 | 22300 | 316 |
| 579 | 20230907 | 101200 | 2483401700 | 22350 | 22300 | 22350 | 22300 | 492 |
| 580 | 20230907 | 101100 | 2472412400 | 22300 | 22300 | 22300 | 22300 | 576 |
| 581 | 20230907 | 101000 | 2459567600 | 22250 | 22350 | 22350 | 22250 | 2525 |
| 582 | 20230907 | 100900 | 2403263250 | 22350 | 22350 | 22350 | 22300 | 198 |
| 583 | 20230907 | 100800 | 2398838100 | 22350 | 22350 | 22400 | 22300 | 953 |
| 584 | 20230907 | 100700 | 2377535300 | 22350 | 22350 | 22400 | 22350 | 620 |
| 585 | 20230907 | 100600 | 2363668200 | 22350 | 22350 | 22400 | 22350 | 1511 |
| 586 | 20230907 | 100500 | 2329894750 | 22350 | 22400 | 22500 | 22350 | 2163 |
| 587 | 20230907 | 100400 | 2281422350 | 22400 | 22350 | 22400 | 22350 | 1522 |
| 588 | 20230907 | 100300 | 2247339800 | 22350 | 22350 | 22350 | 22350 | 128 |
| 589 | 20230907 | 100200 | 2244479000 | 22350 | 22350 | 22350 | 22350 | 133 |
| 590 | 20230907 | 100100 | 2241506450 | 22350 | 22350 | 22350 | 22300 | 368 |
| 591 | 20230907 | 100000 | 2233281700 | 22350 | 22400 | 22400 | 22350 | 919 |
| 592 | 20230907 | 095900 | 2212741950 | 22350 | 22400 | 22400 | 22300 | 266 |
| 593 | 20230907 | 095800 | 2206799000 | 22350 | 22350 | 22350 | 22350 | 1303 |
| 594 | 20230907 | 095700 | 2177676950 | 22300 | 22300 | 22350 | 22250 | 661 |
| 595 | 20230907 | 095600 | 2162931200 | 22250 | 22300 | 22350 | 22250 | 3138 |
| 596 | 20230907 | 095500 | 2092963000 | 22300 | 22350 | 22350 | 22300 | 3580 |
| 597 | 20230907 | 095400 | 2013087950 | 22350 | 22450 | 22450 | 22350 | 4472 |
| 598 | 20230907 | 095300 | 1912996500 | 22450 | 22450 | 22450 | 22450 | 19 |
| 599 | 20230907 | 095200 | 1912569950 | 22450 | 22500 | 22500 | 22450 | 464 |
| 600 | 20230907 | 095100 | 1902152900 | 22500 | 22450 | 22500 | 22450 | 77 |
| 601 | 20230907 | 095000 | 1900423700 | 22400 | 22450 | 22500 | 22400 | 1619 |
| 602 | 20230907 | 094900 | 1864065300 | 22450 | 22450 | 22450 | 22400 | 111 |
| 603 | 20230907 | 094800 | 1861574200 | 22450 | 22450 | 22450 | 22450 | 221 |
| 604 | 20230907 | 094700 | 1856612750 | 22450 | 22450 | 22450 | 22400 | 416 |
| 605 | 20230907 | 094600 | 1847278050 | 22450 | 22450 | 22450 | 22400 | 1357 |
| 606 | 20230907 | 094500 | 1816877450 | 22400 | 22450 | 22450 | 22400 | 4085 |
| 607 | 20230907 | 094400 | 1725266750 | 22450 | 22500 | 22500 | 22450 | 952 |
| 608 | 20230907 | 094300 | 1703893400 | 22500 | 22500 | 22500 | 22450 | 3622 |
| 609 | 20230907 | 094200 | 1622400650 | 22500 | 22550 | 22550 | 22500 | 551 |
| 610 | 20230907 | 094100 | 1610002800 | 22550 | 22500 | 22550 | 22500 | 65 |
| 611 | 20230907 | 094000 | 1608539500 | 22500 | 22550 | 22550 | 22500 | 4079 |
| 612 | 20230907 | 093900 | 1516612650 | 22600 | 22600 | 22600 | 22550 | 934 |
| 613 | 20230907 | 093800 | 1495511750 | 22600 | 22600 | 22600 | 22600 | 145 |
| 614 | 20230907 | 093700 | 1492234750 | 22650 | 22650 | 22650 | 22600 | 16 |
| 615 | 20230907 | 093600 | 1491872750 | 22650 | 22650 | 22650 | 22650 | 271 |
| 616 | 20230907 | 093500 | 1485734600 | 22650 | 22650 | 22650 | 22650 | 37 |
| 617 | 20230907 | 093400 | 1484896550 | 22650 | 22550 | 22650 | 22550 | 706 |
| 618 | 20230907 | 093300 | 1468941100 | 22600 | 22600 | 22650 | 22500 | 3528 |
| 619 | 20230907 | 093200 | 1389280300 | 22600 | 22600 | 22600 | 22600 | 97 |
| 620 | 20230907 | 093100 | 1387088100 | 22650 | 22700 | 22700 | 22600 | 436 |
| 621 | 20230907 | 093000 | 1377211000 | 22650 | 22600 | 22700 | 22600 | 423 |
| 622 | 20230907 | 092900 | 1367632250 | 22650 | 22650 | 22650 | 22650 | 250 |
| 623 | 20230907 | 092800 | 1361969750 | 22700 | 22650 | 22700 | 22650 | 337 |
| 624 | 20230907 | 092700 | 1354336050 | 22650 | 22700 | 22700 | 22600 | 167 |
| 625 | 20230907 | 092600 | 1350553800 | 22650 | 22650 | 22700 | 22600 | 1561 |
| 626 | 20230907 | 092500 | 1315195800 | 22600 | 22700 | 22750 | 22600 | 9884 |
| 627 | 20230907 | 092400 | 1091071250 | 22750 | 22750 | 22750 | 22700 | 2127 |
| 628 | 20230907 | 092300 | 1042687200 | 22750 | 22750 | 22750 | 22650 | 1260 |
| 629 | 20230907 | 092200 | 1014067050 | 22750 | 22750 | 22750 | 22700 | 559 |
| 630 | 20230907 | 092100 | 1001365100 | 22750 | 22800 | 22850 | 22750 | 3380 |
| 631 | 20230907 | 092000 | 924335750 | 22800 | 22750 | 22800 | 22750 | 4945 |
| 632 | 20230907 | 091900 | 811625750 | 22750 | 22750 | 22800 | 22750 | 2250 |
| 633 | 20230907 | 091800 | 760392700 | 22750 | 22800 | 22800 | 22750 | 2935 |
| 634 | 20230907 | 091700 | 693520050 | 22800 | 22650 | 22800 | 22650 | 3717 |
| 635 | 20230907 | 091600 | 608978800 | 22650 | 22750 | 22750 | 22650 | 1321 |
| 636 | 20230907 | 091500 | 578987650 | 22700 | 22700 | 22750 | 22700 | 664 |
| 637 | 20230907 | 091400 | 563912050 | 22650 | 22750 | 22750 | 22650 | 1469 |
| 638 | 20230907 | 091300 | 530565600 | 22750 | 22750 | 22800 | 22700 | 2564 |
| 639 | 20230907 | 091200 | 472227850 | 22750 | 22650 | 22750 | 22650 | 4413 |
| 640 | 20230907 | 091100 | 372037850 | 22650 | 22650 | 22650 | 22650 | 900 |
| 641 | 20230907 | 091000 | 351652850 | 22650 | 22600 | 22700 | 22550 | 2606 |
| 642 | 20230907 | 090900 | 292695000 | 22600 | 22650 | 22650 | 22600 | 510 |
| 643 | 20230907 | 090800 | 281168700 | 22650 | 22500 | 22650 | 22500 | 1236 |
| 644 | 20230907 | 090700 | 253273250 | 22550 | 22500 | 22550 | 22500 | 72 |
| 645 | 20230907 | 090600 | 251652250 | 22500 | 22500 | 22500 | 22450 | 1291 |
| 646 | 20230907 | 090500 | 222625150 | 22500 | 22500 | 22500 | 22450 | 636 |
| 647 | 20230907 | 090400 | 208326600 | 22450 | 22400 | 22500 | 22400 | 366 |
| 648 | 20230907 | 090300 | 200109350 | 22450 | 22550 | 22550 | 22400 | 1724 |
| 649 | 20230907 | 090200 | 161393050 | 22550 | 22450 | 22550 | 22450 | 840 |
| 650 | 20230907 | 090100 | 142487700 | 22450 | 22450 | 22450 | 22400 | 1467 |
| 651 | 20230907 | 090000 | 109570100 | 22400 | 22500 | 22500 | 22350 | 4584 |