33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 3 | 20230907 | 200900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230907 | 200800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230907 | 200700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230907 | 200600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230907 | 200500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230907 | 200400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230907 | 200300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230907 | 200200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230907 | 200100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230907 | 200000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230907 | 195900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230907 | 195800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230907 | 195700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230907 | 195600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230907 | 195500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230907 | 195400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230907 | 195300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230907 | 195200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230907 | 195100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230907 | 195000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230907 | 194900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230907 | 194800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230907 | 194700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230907 | 194600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230907 | 194500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230907 | 194400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230907 | 194300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230907 | 194200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230907 | 194100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230907 | 194000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 33 | 20230907 | 193900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230907 | 193800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230907 | 193700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230907 | 193600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230907 | 193500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230907 | 193400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230907 | 193300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230907 | 193200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230907 | 193100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230907 | 193000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230907 | 192900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230907 | 192800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230907 | 192700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230907 | 192600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230907 | 192500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230907 | 192400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230907 | 192300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230907 | 192200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230907 | 192100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230907 | 192000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230907 | 191900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230907 | 191800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230907 | 191700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230907 | 191600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230907 | 191500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230907 | 191400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230907 | 191300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230907 | 191200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230907 | 191100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230907 | 191000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 63 | 20230907 | 190900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230907 | 190800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230907 | 190700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230907 | 190600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230907 | 190500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230907 | 190400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230907 | 190300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230907 | 190200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230907 | 190100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230907 | 190000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230907 | 185900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230907 | 185800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230907 | 185700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230907 | 185600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230907 | 185500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230907 | 185400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230907 | 185300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230907 | 185200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230907 | 185100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230907 | 185000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230907 | 184900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230907 | 184800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230907 | 184700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230907 | 184600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230907 | 184500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230907 | 184400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230907 | 184300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230907 | 184200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230907 | 184100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230907 | 184000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 93 | 20230907 | 183900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230907 | 183800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230907 | 183700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230907 | 183600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230907 | 183500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230907 | 183400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230907 | 183300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230907 | 183200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230907 | 183100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230907 | 183000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230907 | 182900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230907 | 182800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230907 | 182700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230907 | 182600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230907 | 182500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230907 | 182400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230907 | 182300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230907 | 182200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230907 | 182100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230907 | 182000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230907 | 181900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230907 | 181800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230907 | 181700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230907 | 181600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230907 | 181500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230907 | 181400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230907 | 181300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230907 | 181200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230907 | 181100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230907 | 181000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 123 | 20230907 | 180900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230907 | 180800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230907 | 180700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230907 | 180600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230907 | 180500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230907 | 180400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230907 | 180300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230907 | 180200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230907 | 180100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230907 | 180000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230907 | 175900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230907 | 175800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230907 | 175700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230907 | 175600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230907 | 175500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230907 | 175400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230907 | 175300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230907 | 175200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230907 | 175100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230907 | 175000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230907 | 174900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230907 | 174800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230907 | 174700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230907 | 174600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230907 | 174500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230907 | 174400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230907 | 174300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230907 | 174200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230907 | 174100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230907 | 174000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 153 | 20230907 | 173900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230907 | 173800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230907 | 173700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230907 | 173600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230907 | 173500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230907 | 173400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230907 | 173300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230907 | 173200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230907 | 173100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230907 | 173000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230907 | 172900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230907 | 172800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230907 | 172700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230907 | 172600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230907 | 172500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230907 | 172400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230907 | 172300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230907 | 172200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230907 | 172100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230907 | 172000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230907 | 171900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230907 | 171800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230907 | 171700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230907 | 171600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230907 | 171500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230907 | 171400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230907 | 171300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230907 | 171200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230907 | 171100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230907 | 171000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 183 | 20230907 | 170900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230907 | 170800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230907 | 170700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230907 | 170600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230907 | 170500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230907 | 170400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230907 | 170300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20230907 | 170200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230907 | 170100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230907 | 170000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230907 | 165900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230907 | 165800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230907 | 165700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230907 | 165600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20230907 | 165500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20230907 | 165400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20230907 | 165300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20230907 | 165200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20230907 | 165100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20230907 | 165000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20230907 | 164900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20230907 | 164800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20230907 | 164700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20230907 | 164600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20230907 | 164500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20230907 | 164400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20230907 | 164300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20230907 | 164200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20230907 | 164100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20230907 | 164000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 213 | 20230907 | 163900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20230907 | 163800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20230907 | 163700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20230907 | 163600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20230907 | 163500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20230907 | 163400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20230907 | 163300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20230907 | 163200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20230907 | 163100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20230907 | 163000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20230907 | 162900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20230907 | 162800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20230907 | 162700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20230907 | 162600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20230907 | 162500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20230907 | 162400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20230907 | 162300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20230907 | 162200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20230907 | 162100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20230907 | 162000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20230907 | 161900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20230907 | 161800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20230907 | 161700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20230907 | 161600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20230907 | 161500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20230907 | 161400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20230907 | 161300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20230907 | 161200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20230907 | 161100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20230907 | 161000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 243 | 20230907 | 160900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20230907 | 160800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20230907 | 160700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20230907 | 160600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20230907 | 160500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20230907 | 160400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20230907 | 160300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20230907 | 160200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20230907 | 160100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20230907 | 160000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 253 | 20230907 | 155900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20230907 | 155800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 255 | 20230907 | 155700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 256 | 20230907 | 155600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 257 | 20230907 | 155500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 258 | 20230907 | 155400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 259 | 20230907 | 155300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 260 | 20230907 | 155200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 261 | 20230907 | 155100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 262 | 20230907 | 155000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 263 | 20230907 | 154900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 264 | 20230907 | 154800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 265 | 20230907 | 154700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 266 | 20230907 | 154600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 267 | 20230907 | 154500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 268 | 20230907 | 154400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 269 | 20230907 | 154300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 270 | 20230907 | 154200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 271 | 20230907 | 154100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 272 | 20230907 | 154000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 273 | 20230907 | 153900 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 274 | 20230907 | 153800 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 275 | 20230907 | 153700 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 276 | 20230907 | 153600 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 277 | 20230907 | 153500 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 278 | 20230907 | 153400 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 279 | 20230907 | 153300 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 280 | 20230907 | 153200 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 281 | 20230907 | 153100 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 282 | 20230907 | 153000 | 2870273570 | 6950 | 6950 | 6950 | 6950 | 2300 |
| 283 | 20230907 | 152900 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 284 | 20230907 | 152800 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 285 | 20230907 | 152700 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 286 | 20230907 | 152600 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 287 | 20230907 | 152500 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 288 | 20230907 | 152400 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 289 | 20230907 | 152300 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 290 | 20230907 | 152200 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 291 | 20230907 | 152100 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20230907 | 152000 | 2854288570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 293 | 20230907 | 151900 | 2854288570 | 6960 | 6950 | 6960 | 6900 | 9122 |
| 294 | 20230907 | 151800 | 2791265760 | 6950 | 6960 | 6960 | 6940 | 1105 |
| 295 | 20230907 | 151700 | 2783590250 | 6960 | 6940 | 6960 | 6940 | 369 |
| 296 | 20230907 | 151600 | 2781027630 | 6960 | 6960 | 6960 | 6960 | 898 |
| 297 | 20230907 | 151500 | 2774777550 | 6970 | 6980 | 6980 | 6970 | 630 |
| 298 | 20230907 | 151400 | 2770385630 | 6980 | 6970 | 6980 | 6970 | 262 |
| 299 | 20230907 | 151300 | 2768558650 | 6970 | 6980 | 6980 | 6970 | 453 |
| 300 | 20230907 | 151200 | 2765397990 | 6980 | 6930 | 6980 | 6930 | 173 |
| 301 | 20230907 | 151100 | 2764190950 | 6930 | 6970 | 6970 | 6930 | 1210 |
| 302 | 20230907 | 151000 | 2755763970 | 6970 | 6970 | 6970 | 6960 | 230 |
| 303 | 20230907 | 150900 | 2754160950 | 6980 | 6980 | 6980 | 6980 | 418 |
| 304 | 20230907 | 150800 | 2751243310 | 6990 | 6990 | 6990 | 6950 | 1268 |
| 305 | 20230907 | 150700 | 2742386190 | 6980 | 6930 | 6990 | 6930 | 4345 |
| 306 | 20230907 | 150600 | 2712105050 | 6910 | 6930 | 6940 | 6910 | 226 |
| 307 | 20230907 | 150500 | 2710540710 | 7000 | 6980 | 7000 | 6950 | 3883 |
| 308 | 20230907 | 150400 | 2683426480 | 6990 | 6920 | 6990 | 6920 | 1355 |
| 309 | 20230907 | 150300 | 2673983180 | 6930 | 6910 | 6930 | 6910 | 301 |
| 310 | 20230907 | 150200 | 2671897270 | 6900 | 6900 | 6900 | 6900 | 184 |
| 311 | 20230907 | 150100 | 2670627670 | 6950 | 6960 | 6960 | 6950 | 544 |
| 312 | 20230907 | 150000 | 2666845750 | 6970 | 6960 | 6980 | 6950 | 1482 |
| 313 | 20230907 | 145900 | 2656517830 | 6960 | 6880 | 6960 | 6880 | 13552 |
| 314 | 20230907 | 145800 | 2562752980 | 6870 | 6890 | 6890 | 6860 | 843 |
| 315 | 20230907 | 145700 | 2556963510 | 6890 | 6900 | 6900 | 6890 | 359 |
| 316 | 20230907 | 145600 | 2554488380 | 6900 | 6900 | 6900 | 6880 | 1193 |
| 317 | 20230907 | 145500 | 2546257890 | 6900 | 6920 | 6920 | 6900 | 569 |
| 318 | 20230907 | 145400 | 2542325910 | 6930 | 6930 | 6930 | 6930 | 242 |
| 319 | 20230907 | 145300 | 2540648850 | 6930 | 6940 | 6950 | 6930 | 773 |
| 320 | 20230907 | 145200 | 2535284280 | 6940 | 6940 | 6940 | 6940 | 149 |
| 321 | 20230907 | 145100 | 2534250220 | 6950 | 6940 | 6950 | 6940 | 256 |
| 322 | 20230907 | 145000 | 2532473570 | 6940 | 6920 | 6940 | 6920 | 2373 |
| 323 | 20230907 | 144900 | 2516020550 | 6910 | 6910 | 6920 | 6910 | 390 |
| 324 | 20230907 | 144800 | 2513325640 | 6920 | 6910 | 6920 | 6900 | 264 |
| 325 | 20230907 | 144700 | 2511500340 | 6920 | 6920 | 6920 | 6920 | 214 |
| 326 | 20230907 | 144600 | 2510019460 | 6930 | 6910 | 6930 | 6910 | 382 |
| 327 | 20230907 | 144500 | 2507373600 | 6930 | 6930 | 6930 | 6930 | 102 |
| 328 | 20230907 | 144400 | 2506666740 | 6930 | 6930 | 6940 | 6920 | 2713 |
| 329 | 20230907 | 144300 | 2487867070 | 6930 | 6920 | 6930 | 6900 | 574 |
| 330 | 20230907 | 144200 | 2483889380 | 6930 | 6900 | 6930 | 6900 | 822 |
| 331 | 20230907 | 144100 | 2478206200 | 6900 | 6900 | 6900 | 6900 | 241 |
| 332 | 20230907 | 144000 | 2476543300 | 6890 | 6910 | 6910 | 6890 | 412 |
| 333 | 20230907 | 143900 | 2473701940 | 6910 | 6890 | 6910 | 6890 | 956 |
| 334 | 20230907 | 143800 | 2467105790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 335 | 20230907 | 143700 | 2467105790 | 6890 | 6870 | 6900 | 6870 | 4889 |
| 336 | 20230907 | 143600 | 2433455710 | 6870 | 6870 | 6870 | 6870 | 654 |
| 337 | 20230907 | 143500 | 2428962730 | 6880 | 6870 | 6880 | 6870 | 50 |
| 338 | 20230907 | 143400 | 2428619030 | 6890 | 6860 | 6890 | 6820 | 611 |
| 339 | 20230907 | 143300 | 2424429480 | 6890 | 6890 | 6900 | 6890 | 173 |
| 340 | 20230907 | 143200 | 2423237500 | 6860 | 6840 | 6870 | 6840 | 1048 |
| 341 | 20230907 | 143100 | 2416048050 | 6840 | 6840 | 6840 | 6810 | 183 |
| 342 | 20230907 | 143000 | 2414796930 | 6840 | 6830 | 6840 | 6830 | 30 |
| 343 | 20230907 | 142900 | 2414591930 | 6830 | 6830 | 6830 | 6820 | 1220 |
| 344 | 20230907 | 142800 | 2406264370 | 6830 | 6830 | 6830 | 6830 | 1 |
| 345 | 20230907 | 142700 | 2406257540 | 6790 | 6790 | 6790 | 6790 | 1855 |
| 346 | 20230907 | 142600 | 2393662090 | 6790 | 6830 | 6830 | 6790 | 471 |
| 347 | 20230907 | 142500 | 2390463960 | 6830 | 6790 | 6830 | 6790 | 125 |
| 348 | 20230907 | 142400 | 2389612160 | 6790 | 6820 | 6820 | 6790 | 26 |
| 349 | 20230907 | 142300 | 2389435590 | 6790 | 6790 | 6790 | 6790 | 64 |
| 350 | 20230907 | 142200 | 2389001030 | 6790 | 6800 | 6810 | 6790 | 2038 |
| 351 | 20230907 | 142100 | 2375156970 | 6810 | 6810 | 6810 | 6800 | 28 |
| 352 | 20230907 | 142000 | 2374966540 | 6800 | 6800 | 6800 | 6800 | 25 |
| 353 | 20230907 | 141900 | 2374796540 | 6810 | 6810 | 6810 | 6810 | 2 |
| 354 | 20230907 | 141800 | 2374782920 | 6800 | 6790 | 6800 | 6790 | 197 |
| 355 | 20230907 | 141700 | 2373443570 | 6790 | 6790 | 6790 | 6790 | 13 |
| 356 | 20230907 | 141600 | 2373355300 | 6780 | 6780 | 6780 | 6780 | 25 |
| 357 | 20230907 | 141500 | 2373185800 | 6800 | 6790 | 6800 | 6780 | 58 |
| 358 | 20230907 | 141400 | 2372792090 | 6790 | 6780 | 6790 | 6780 | 36 |
| 359 | 20230907 | 141300 | 2372547900 | 6780 | 6780 | 6780 | 6780 | 25 |
| 360 | 20230907 | 141200 | 2372378400 | 6780 | 6780 | 6780 | 6780 | 49 |
| 361 | 20230907 | 141100 | 2372046180 | 6780 | 6780 | 6780 | 6780 | 25 |
| 362 | 20230907 | 141000 | 2371876680 | 6780 | 6780 | 6780 | 6780 | 25 |
| 363 | 20230907 | 140900 | 2371707180 | 6780 | 6790 | 6790 | 6780 | 28 |
| 364 | 20230907 | 140800 | 2371517310 | 6780 | 6780 | 6780 | 6780 | 53 |
| 365 | 20230907 | 140700 | 2371157970 | 6780 | 6780 | 6780 | 6780 | 49 |
| 366 | 20230907 | 140600 | 2370825750 | 6790 | 6790 | 6790 | 6780 | 30 |
| 367 | 20230907 | 140500 | 2370622300 | 6790 | 6790 | 6790 | 6790 | 0 |
| 368 | 20230907 | 140400 | 2370622300 | 6790 | 6790 | 6790 | 6780 | 301 |
| 369 | 20230907 | 140300 | 2368581410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 370 | 20230907 | 140200 | 2368581410 | 6790 | 6790 | 6790 | 6790 | 13 |
| 371 | 20230907 | 140100 | 2368493140 | 6780 | 6780 | 6780 | 6780 | 10 |
| 372 | 20230907 | 140000 | 2368425340 | 6780 | 6780 | 6800 | 6780 | 96 |
| 373 | 20230907 | 135900 | 2367774440 | 6800 | 6800 | 6800 | 6800 | 1 |
| 374 | 20230907 | 135800 | 2367767640 | 6780 | 6780 | 6780 | 6780 | 30 |
| 375 | 20230907 | 135700 | 2367564240 | 6800 | 6800 | 6800 | 6800 | 0 |
| 376 | 20230907 | 135600 | 2367564240 | 6800 | 6790 | 6800 | 6790 | 445 |
| 377 | 20230907 | 135500 | 2364538370 | 6800 | 6790 | 6800 | 6790 | 9 |
| 378 | 20230907 | 135400 | 2364477250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 379 | 20230907 | 135300 | 2364477250 | 6780 | 6790 | 6790 | 6780 | 450 |
| 380 | 20230907 | 135200 | 2361423250 | 6790 | 6790 | 6790 | 6790 | 5 |
| 381 | 20230907 | 135100 | 2361389300 | 6800 | 6800 | 6800 | 6800 | 0 |
| 382 | 20230907 | 135000 | 2361389300 | 6800 | 6800 | 6800 | 6800 | 5 |
| 383 | 20230907 | 134900 | 2361355300 | 6800 | 6800 | 6800 | 6800 | 0 |
| 384 | 20230907 | 134800 | 2361355300 | 6800 | 6770 | 6800 | 6770 | 587 |
| 385 | 20230907 | 134700 | 2357380790 | 6770 | 6770 | 6770 | 6770 | 0 |
| 386 | 20230907 | 134600 | 2357380790 | 6770 | 6770 | 6770 | 6770 | 1720 |
| 387 | 20230907 | 134500 | 2345736390 | 6780 | 6790 | 6790 | 6780 | 543 |
| 388 | 20230907 | 134400 | 2342053630 | 6800 | 6800 | 6800 | 6800 | 351 |
| 389 | 20230907 | 134300 | 2339666830 | 6800 | 6800 | 6800 | 6800 | 12 |
| 390 | 20230907 | 134200 | 2339585230 | 6790 | 6790 | 6790 | 6790 | 0 |
| 391 | 20230907 | 134100 | 2339585230 | 6790 | 6790 | 6790 | 6790 | 24 |
| 392 | 20230907 | 134000 | 2339422270 | 6800 | 6800 | 6800 | 6800 | 1 |
| 393 | 20230907 | 133900 | 2339415470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 394 | 20230907 | 133800 | 2339415470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 395 | 20230907 | 133700 | 2339415470 | 6800 | 6800 | 6800 | 6790 | 264 |
| 396 | 20230907 | 133600 | 2337621230 | 6790 | 6790 | 6790 | 6790 | 0 |
| 397 | 20230907 | 133500 | 2337621230 | 6790 | 6790 | 6790 | 6790 | 13 |
| 398 | 20230907 | 133400 | 2337532960 | 6800 | 6800 | 6800 | 6800 | 0 |
| 399 | 20230907 | 133300 | 2337532960 | 6800 | 6800 | 6800 | 6800 | 1 |
| 400 | 20230907 | 133200 | 2337526160 | 6800 | 6800 | 6800 | 6800 | 0 |
| 401 | 20230907 | 133100 | 2337526160 | 6800 | 6800 | 6800 | 6800 | 1 |
| 402 | 20230907 | 133000 | 2337519360 | 6800 | 6800 | 6800 | 6800 | 0 |
| 403 | 20230907 | 132900 | 2337519360 | 6800 | 6800 | 6800 | 6800 | 3 |
| 404 | 20230907 | 132800 | 2337498960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 405 | 20230907 | 132700 | 2337498960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 406 | 20230907 | 132600 | 2337498960 | 6760 | 6760 | 6760 | 6760 | 519 |
| 407 | 20230907 | 132500 | 2333990520 | 6760 | 6760 | 6760 | 6760 | 90 |
| 408 | 20230907 | 132400 | 2333382120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 409 | 20230907 | 132300 | 2333382120 | 6840 | 6800 | 6840 | 6800 | 1046 |
| 410 | 20230907 | 132200 | 2326260430 | 6800 | 6760 | 6800 | 6760 | 116 |
| 411 | 20230907 | 132100 | 2325473640 | 6750 | 6750 | 6750 | 6750 | 114 |
| 412 | 20230907 | 132000 | 2324704140 | 6760 | 6760 | 6760 | 6760 | 1744 |
| 413 | 20230907 | 131900 | 2312914700 | 6760 | 6760 | 6760 | 6760 | 30 |
| 414 | 20230907 | 131800 | 2312711900 | 6760 | 6760 | 6760 | 6760 | 0 |
| 415 | 20230907 | 131700 | 2312711900 | 6760 | 6760 | 6760 | 6760 | 270 |
| 416 | 20230907 | 131600 | 2310886700 | 6770 | 6770 | 6770 | 6770 | 159 |
| 417 | 20230907 | 131500 | 2309810270 | 6770 | 6770 | 6770 | 6770 | 19 |
| 418 | 20230907 | 131400 | 2309681640 | 6770 | 6770 | 6770 | 6770 | 1 |
| 419 | 20230907 | 131300 | 2309674870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 420 | 20230907 | 131200 | 2309674870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 421 | 20230907 | 131100 | 2309674870 | 6760 | 6760 | 6760 | 6760 | 24 |
| 422 | 20230907 | 131000 | 2309512630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 423 | 20230907 | 130900 | 2309512630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 424 | 20230907 | 130800 | 2309512630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 425 | 20230907 | 130700 | 2309512630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 426 | 20230907 | 130600 | 2309512630 | 6760 | 6760 | 6760 | 6760 | 36 |
| 427 | 20230907 | 130500 | 2309269270 | 6770 | 6770 | 6770 | 6770 | 1 |
| 428 | 20230907 | 130400 | 2309262500 | 6770 | 6770 | 6770 | 6770 | 20 |
| 429 | 20230907 | 130300 | 2309127100 | 6780 | 6780 | 6780 | 6780 | 11 |
| 430 | 20230907 | 130200 | 2309052520 | 6770 | 6780 | 6780 | 6770 | 2130 |
| 431 | 20230907 | 130100 | 2294630930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 432 | 20230907 | 130000 | 2294630930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 433 | 20230907 | 125900 | 2294630930 | 6790 | 6780 | 6790 | 6780 | 37 |
| 434 | 20230907 | 125800 | 2294380060 | 6790 | 6790 | 6790 | 6790 | 11 |
| 435 | 20230907 | 125700 | 2294305370 | 6780 | 6780 | 6780 | 6780 | 731 |
| 436 | 20230907 | 125600 | 2289349190 | 6820 | 6820 | 6820 | 6820 | 1 |
| 437 | 20230907 | 125500 | 2289342370 | 6820 | 6820 | 6820 | 6780 | 75 |
| 438 | 20230907 | 125400 | 2288833790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 439 | 20230907 | 125300 | 2288833790 | 6780 | 6780 | 6780 | 6780 | 246 |
| 440 | 20230907 | 125200 | 2287165910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 441 | 20230907 | 125100 | 2287165910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 442 | 20230907 | 125000 | 2287165910 | 6820 | 6820 | 6820 | 6820 | 1 |
| 443 | 20230907 | 124900 | 2287159090 | 6780 | 6780 | 6780 | 6780 | 73 |
| 444 | 20230907 | 124800 | 2286664150 | 6820 | 6820 | 6820 | 6820 | 20 |
| 445 | 20230907 | 124700 | 2286527750 | 6820 | 6780 | 6820 | 6780 | 165 |
| 446 | 20230907 | 124600 | 2285409010 | 6780 | 6780 | 6780 | 6780 | 0 |
| 447 | 20230907 | 124500 | 2285409010 | 6780 | 6780 | 6780 | 6780 | 0 |
| 448 | 20230907 | 124400 | 2285409010 | 6780 | 6780 | 6780 | 6780 | 1 |
| 449 | 20230907 | 124300 | 2285402230 | 6820 | 6820 | 6820 | 6820 | 3 |
| 450 | 20230907 | 124200 | 2285381770 | 6780 | 6800 | 6800 | 6780 | 50 |
| 451 | 20230907 | 124100 | 2285042230 | 6820 | 6820 | 6820 | 6800 | 397 |
| 452 | 20230907 | 124000 | 2282334890 | 6830 | 6820 | 6830 | 6820 | 208 |
| 453 | 20230907 | 123900 | 2280915680 | 6850 | 6850 | 6850 | 6850 | 2 |
| 454 | 20230907 | 123800 | 2280901980 | 6850 | 6810 | 6850 | 6810 | 486 |
| 455 | 20230907 | 123700 | 2277589550 | 6810 | 6800 | 6810 | 6800 | 40 |
| 456 | 20230907 | 123600 | 2277317340 | 6790 | 6810 | 6810 | 6790 | 58 |
| 457 | 20230907 | 123500 | 2276923500 | 6810 | 6810 | 6810 | 6790 | 4 |
| 458 | 20230907 | 123400 | 2276896300 | 6780 | 6780 | 6780 | 6780 | 36 |
| 459 | 20230907 | 123300 | 2276652220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 460 | 20230907 | 123200 | 2276652220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 461 | 20230907 | 123100 | 2276652220 | 6810 | 6810 | 6810 | 6810 | 18 |
| 462 | 20230907 | 123000 | 2276529640 | 6810 | 6810 | 6810 | 6810 | 1 |
| 463 | 20230907 | 122900 | 2276522830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 464 | 20230907 | 122800 | 2276522830 | 6800 | 6800 | 6800 | 6800 | 654 |
| 465 | 20230907 | 122700 | 2272075630 | 6800 | 6800 | 6800 | 6800 | 1 |
| 466 | 20230907 | 122600 | 2272068830 | 6760 | 6760 | 6760 | 6760 | 0 |
| 467 | 20230907 | 122500 | 2272068830 | 6760 | 6760 | 6760 | 6760 | 0 |
| 468 | 20230907 | 122400 | 2272068830 | 6760 | 6740 | 6760 | 6740 | 104 |
| 469 | 20230907 | 122300 | 2271366610 | 6730 | 6720 | 6730 | 6720 | 249 |
| 470 | 20230907 | 122200 | 2269692870 | 6720 | 6720 | 6720 | 6720 | 50 |
| 471 | 20230907 | 122100 | 2269356870 | 6720 | 6730 | 6730 | 6720 | 1197 |
| 472 | 20230907 | 122000 | 2261312650 | 6730 | 6730 | 6730 | 6730 | 215 |
| 473 | 20230907 | 121900 | 2259865700 | 6740 | 6740 | 6740 | 6740 | 32 |
| 474 | 20230907 | 121800 | 2259650020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 475 | 20230907 | 121700 | 2259650020 | 6730 | 6730 | 6730 | 6730 | 148 |
| 476 | 20230907 | 121600 | 2258653980 | 6740 | 6740 | 6740 | 6740 | 115 |
| 477 | 20230907 | 121500 | 2257878880 | 6750 | 6750 | 6750 | 6750 | 50 |
| 478 | 20230907 | 121400 | 2257541380 | 6750 | 6750 | 6750 | 6750 | 21 |
| 479 | 20230907 | 121300 | 2257399630 | 6750 | 6750 | 6750 | 6750 | 11 |
| 480 | 20230907 | 121200 | 2257325380 | 6730 | 6730 | 6750 | 6730 | 74 |
| 481 | 20230907 | 121100 | 2256827160 | 6720 | 6720 | 6720 | 6720 | 50 |
| 482 | 20230907 | 121000 | 2256491160 | 6730 | 6770 | 6770 | 6730 | 4105 |
| 483 | 20230907 | 120900 | 2228795380 | 6790 | 6790 | 6790 | 6790 | 14 |
| 484 | 20230907 | 120800 | 2228700320 | 6790 | 6790 | 6790 | 6790 | 10 |
| 485 | 20230907 | 120700 | 2228632420 | 6770 | 6780 | 6780 | 6770 | 2039 |
| 486 | 20230907 | 120600 | 2214827490 | 6780 | 6780 | 6780 | 6780 | 15 |
| 487 | 20230907 | 120500 | 2214725790 | 6780 | 6780 | 6780 | 6780 | 20 |
| 488 | 20230907 | 120400 | 2214590190 | 6780 | 6780 | 6780 | 6780 | 9 |
| 489 | 20230907 | 120300 | 2214529170 | 6770 | 6770 | 6770 | 6770 | 24 |
| 490 | 20230907 | 120200 | 2214366690 | 6770 | 6770 | 6770 | 6770 | 36 |
| 491 | 20230907 | 120100 | 2214122970 | 6780 | 6780 | 6780 | 6780 | 768 |
| 492 | 20230907 | 120000 | 2208915930 | 6780 | 6780 | 6780 | 6780 | 50 |
| 493 | 20230907 | 115900 | 2208576930 | 6780 | 6780 | 6780 | 6780 | 356 |
| 494 | 20230907 | 115800 | 2206163250 | 6780 | 6780 | 6780 | 6780 | 203 |
| 495 | 20230907 | 115700 | 2204786910 | 6800 | 6790 | 6800 | 6780 | 776 |
| 496 | 20230907 | 115600 | 2199522610 | 6780 | 6790 | 6790 | 6780 | 1328 |
| 497 | 20230907 | 115500 | 2190505730 | 6790 | 6800 | 6800 | 6790 | 37 |
| 498 | 20230907 | 115400 | 2190254490 | 6800 | 6800 | 6800 | 6800 | 120 |
| 499 | 20230907 | 115300 | 2189438490 | 6800 | 6800 | 6810 | 6800 | 535 |
| 500 | 20230907 | 115200 | 2185800480 | 6800 | 6790 | 6800 | 6790 | 131 |
| 501 | 20230907 | 115100 | 2184910680 | 6790 | 6790 | 6790 | 6790 | 2 |
| 502 | 20230907 | 115000 | 2184897100 | 6800 | 6800 | 6800 | 6800 | 50 |
| 503 | 20230907 | 114900 | 2184557100 | 6800 | 6800 | 6800 | 6800 | 24 |
| 504 | 20230907 | 114800 | 2184393900 | 6810 | 6810 | 6810 | 6810 | 10 |
| 505 | 20230907 | 114700 | 2184325800 | 6810 | 6800 | 6810 | 6800 | 14 |
| 506 | 20230907 | 114600 | 2184230590 | 6790 | 6790 | 6790 | 6790 | 200 |
| 507 | 20230907 | 114500 | 2182872590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 508 | 20230907 | 114400 | 2182872590 | 6790 | 6790 | 6790 | 6790 | 168 |
| 509 | 20230907 | 114300 | 2181731870 | 6790 | 6780 | 6790 | 6780 | 25 |
| 510 | 20230907 | 114200 | 2181562360 | 6780 | 6780 | 6780 | 6780 | 36 |
| 511 | 20230907 | 114100 | 2181318280 | 6780 | 6780 | 6780 | 6780 | 0 |
| 512 | 20230907 | 114000 | 2181318280 | 6780 | 6780 | 6780 | 6780 | 3 |
| 513 | 20230907 | 113900 | 2181297940 | 6780 | 6780 | 6780 | 6780 | 36 |
| 514 | 20230907 | 113800 | 2181053860 | 6790 | 6790 | 6790 | 6790 | 1 |
| 515 | 20230907 | 113700 | 2181047070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 516 | 20230907 | 113600 | 2181047070 | 6770 | 6770 | 6770 | 6770 | 65 |
| 517 | 20230907 | 113500 | 2180607020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 518 | 20230907 | 113400 | 2180607020 | 6810 | 6810 | 6810 | 6810 | 1 |
| 519 | 20230907 | 113300 | 2180600210 | 6770 | 6770 | 6770 | 6770 | 627 |
| 520 | 20230907 | 113200 | 2176355420 | 6820 | 6820 | 6820 | 6820 | 10 |
| 521 | 20230907 | 113100 | 2176287220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 522 | 20230907 | 113000 | 2176287220 | 6820 | 6820 | 6820 | 6820 | 1 |
| 523 | 20230907 | 112900 | 2176280400 | 6770 | 6780 | 6780 | 6770 | 1500 |
| 524 | 20230907 | 112800 | 2166114400 | 6830 | 6830 | 6830 | 6830 | 346 |
| 525 | 20230907 | 112700 | 2163751220 | 6830 | 6800 | 6850 | 6770 | 279 |
| 526 | 20230907 | 112600 | 2161860400 | 6770 | 6790 | 6810 | 6770 | 30 |
| 527 | 20230907 | 112500 | 2161656450 | 6770 | 6780 | 6780 | 6770 | 1072 |
| 528 | 20230907 | 112400 | 2154398290 | 6780 | 6780 | 6780 | 6780 | 1 |
| 529 | 20230907 | 112300 | 2154391510 | 6770 | 6770 | 6770 | 6770 | 24 |
| 530 | 20230907 | 112200 | 2154229030 | 6770 | 6770 | 6770 | 6770 | 47 |
| 531 | 20230907 | 112100 | 2153910840 | 6770 | 6780 | 6780 | 6770 | 208 |
| 532 | 20230907 | 112000 | 2152502580 | 6770 | 6770 | 6770 | 6770 | 42 |
| 533 | 20230907 | 111900 | 2152218240 | 6800 | 6800 | 6800 | 6800 | 1 |
| 534 | 20230907 | 111800 | 2152211440 | 6790 | 6790 | 6790 | 6790 | 1 |
| 535 | 20230907 | 111700 | 2152204650 | 6790 | 6800 | 6800 | 6790 | 1667 |
| 536 | 20230907 | 111600 | 2140885360 | 6800 | 6800 | 6800 | 6800 | 1 |
| 537 | 20230907 | 111500 | 2140878560 | 6830 | 6830 | 6830 | 6830 | 2 |
| 538 | 20230907 | 111400 | 2140864900 | 6800 | 6820 | 6820 | 6800 | 501 |
| 539 | 20230907 | 111300 | 2137458080 | 6850 | 6850 | 6850 | 6850 | 0 |
| 540 | 20230907 | 111200 | 2137458080 | 6850 | 6850 | 6850 | 6850 | 2 |
| 541 | 20230907 | 111100 | 2137444380 | 6840 | 6820 | 6840 | 6810 | 953 |
| 542 | 20230907 | 111000 | 2130933590 | 6820 | 6820 | 6820 | 6820 | 101 |
| 543 | 20230907 | 110900 | 2130244770 | 6880 | 6880 | 6920 | 6880 | 75 |
| 544 | 20230907 | 110800 | 2129727950 | 6830 | 6790 | 6960 | 6790 | 2207 |
| 545 | 20230907 | 110700 | 2114517940 | 6780 | 6780 | 6780 | 6780 | 0 |
| 546 | 20230907 | 110600 | 2114517940 | 6780 | 6770 | 6780 | 6760 | 692 |
| 547 | 20230907 | 110500 | 2109834620 | 6780 | 6780 | 6780 | 6780 | 0 |
| 548 | 20230907 | 110400 | 2109834620 | 6780 | 6780 | 6780 | 6780 | 13 |
| 549 | 20230907 | 110300 | 2109746480 | 6780 | 6780 | 6780 | 6780 | 87 |
| 550 | 20230907 | 110200 | 2109156620 | 6770 | 6780 | 6780 | 6760 | 73 |
| 551 | 20230907 | 110100 | 2108661920 | 6780 | 6780 | 6780 | 6780 | 50 |
| 552 | 20230907 | 110000 | 2108322920 | 6780 | 6760 | 6780 | 6760 | 296 |
| 553 | 20230907 | 105900 | 2106320440 | 6760 | 6760 | 6760 | 6760 | 0 |
| 554 | 20230907 | 105800 | 2106320440 | 6760 | 6780 | 6780 | 6760 | 2714 |
| 555 | 20230907 | 105700 | 2087946560 | 6780 | 6780 | 6780 | 6780 | 118 |
| 556 | 20230907 | 105600 | 2087146520 | 6780 | 6790 | 6790 | 6780 | 275 |
| 557 | 20230907 | 105500 | 2085280020 | 6780 | 6780 | 6780 | 6780 | 0 |
| 558 | 20230907 | 105400 | 2085280020 | 6780 | 6800 | 6800 | 6780 | 43 |
| 559 | 20230907 | 105300 | 2084988460 | 6800 | 6790 | 6800 | 6780 | 3332 |
| 560 | 20230907 | 105200 | 2062388150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 561 | 20230907 | 105100 | 2062388150 | 6790 | 6790 | 6790 | 6790 | 1 |
| 562 | 20230907 | 105000 | 2062381360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 563 | 20230907 | 104900 | 2062381360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 564 | 20230907 | 104800 | 2062381360 | 6780 | 6790 | 6790 | 6780 | 101 |
| 565 | 20230907 | 104700 | 2061696180 | 6820 | 6820 | 6820 | 6820 | 1 |
| 566 | 20230907 | 104600 | 2061689360 | 6840 | 6790 | 6840 | 6790 | 310 |
| 567 | 20230907 | 104500 | 2059580300 | 6790 | 6790 | 6800 | 6790 | 160 |
| 568 | 20230907 | 104400 | 2058493850 | 6790 | 6790 | 6790 | 6790 | 100 |
| 569 | 20230907 | 104300 | 2057814850 | 6790 | 6790 | 6790 | 6790 | 30 |
| 570 | 20230907 | 104200 | 2057611150 | 6790 | 6790 | 6790 | 6790 | 179 |
| 571 | 20230907 | 104100 | 2056395740 | 6810 | 6790 | 6810 | 6790 | 97 |
| 572 | 20230907 | 104000 | 2055736530 | 6790 | 6800 | 6800 | 6790 | 75 |
| 573 | 20230907 | 103900 | 2055226620 | 6800 | 6800 | 6800 | 6800 | 72 |
| 574 | 20230907 | 103800 | 2054737020 | 6790 | 6790 | 6790 | 6790 | 146 |
| 575 | 20230907 | 103700 | 2053745680 | 6780 | 6790 | 6790 | 6780 | 1371 |
| 576 | 20230907 | 103600 | 2044446600 | 6790 | 6800 | 6800 | 6790 | 468 |
| 577 | 20230907 | 103500 | 2041267750 | 6820 | 6840 | 6840 | 6820 | 2332 |
| 578 | 20230907 | 103400 | 2025353930 | 6850 | 6850 | 6850 | 6840 | 858 |
| 579 | 20230907 | 103300 | 2019483860 | 6850 | 6840 | 6850 | 6840 | 258 |
| 580 | 20230907 | 103200 | 2017719130 | 6840 | 6850 | 6850 | 6840 | 28 |
| 581 | 20230907 | 103100 | 2017527560 | 6840 | 6850 | 6860 | 6840 | 430 |
| 582 | 20230907 | 103000 | 2014578900 | 6860 | 6860 | 6860 | 6860 | 35 |
| 583 | 20230907 | 102900 | 2014338800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 584 | 20230907 | 102800 | 2014338800 | 6820 | 6820 | 6820 | 6820 | 65 |
| 585 | 20230907 | 102700 | 2013895500 | 6820 | 6870 | 6870 | 6820 | 159 |
| 586 | 20230907 | 102600 | 2012808120 | 6870 | 6840 | 6870 | 6840 | 429 |
| 587 | 20230907 | 102500 | 2009865630 | 6820 | 6820 | 6820 | 6820 | 250 |
| 588 | 20230907 | 102400 | 2008160630 | 6840 | 6820 | 6840 | 6820 | 100 |
| 589 | 20230907 | 102300 | 2007477650 | 6820 | 6800 | 6820 | 6800 | 18 |
| 590 | 20230907 | 102200 | 2007355030 | 6800 | 6820 | 6820 | 6800 | 4 |
| 591 | 20230907 | 102100 | 2007327770 | 6820 | 6800 | 6820 | 6800 | 773 |
| 592 | 20230907 | 102000 | 2002070560 | 6780 | 6770 | 6780 | 6760 | 1751 |
| 593 | 20230907 | 101900 | 1990212810 | 6780 | 6790 | 6790 | 6770 | 557 |
| 594 | 20230907 | 101800 | 1986434070 | 6770 | 6750 | 6790 | 6750 | 250 |
| 595 | 20230907 | 101700 | 1984738420 | 6740 | 6770 | 6780 | 6740 | 2169 |
| 596 | 20230907 | 101600 | 1970081390 | 6760 | 6790 | 6790 | 6760 | 1189 |
| 597 | 20230907 | 101500 | 1962024890 | 6800 | 6800 | 6870 | 6780 | 1698 |
| 598 | 20230907 | 101400 | 1950493620 | 6800 | 6830 | 6830 | 6800 | 2434 |
| 599 | 20230907 | 101300 | 1933929180 | 6830 | 6820 | 6830 | 6810 | 2182 |
| 600 | 20230907 | 101200 | 1919054460 | 6810 | 6860 | 6860 | 6810 | 6596 |
| 601 | 20230907 | 101100 | 1873916320 | 6880 | 6850 | 6900 | 6850 | 2825 |
| 602 | 20230907 | 101000 | 1854461850 | 6850 | 6910 | 6910 | 6850 | 6784 |
| 603 | 20230907 | 100900 | 1807838640 | 6910 | 6910 | 6950 | 6910 | 2138 |
| 604 | 20230907 | 100800 | 1793034230 | 6930 | 6940 | 6940 | 6900 | 1018 |
| 605 | 20230907 | 100700 | 1785996950 | 6920 | 6880 | 6930 | 6880 | 2836 |
| 606 | 20230907 | 100600 | 1766416430 | 6860 | 6840 | 6960 | 6840 | 1736 |
| 607 | 20230907 | 100500 | 1754425940 | 6900 | 6910 | 6910 | 6830 | 14261 |
| 608 | 20230907 | 100400 | 1656477560 | 6910 | 6980 | 6980 | 6910 | 9317 |
| 609 | 20230907 | 100300 | 1591693460 | 6970 | 7050 | 7070 | 6970 | 17791 |
| 610 | 20230907 | 100200 | 1466693620 | 7070 | 7090 | 7120 | 7020 | 34295 |
| 611 | 20230907 | 100100 | 1223551840 | 7090 | 6920 | 7090 | 6920 | 22814 |
| 612 | 20230907 | 100000 | 1063714680 | 6920 | 7000 | 7090 | 6850 | 36316 |
| 613 | 20230907 | 095900 | 810541710 | 6990 | 6950 | 7140 | 6950 | 43957 |
| 614 | 20230907 | 095800 | 501183970 | 6950 | 6880 | 7040 | 6860 | 11473 |
| 615 | 20230907 | 095700 | 421449200 | 6880 | 6770 | 6900 | 6770 | 7688 |
| 616 | 20230907 | 095600 | 368826360 | 6770 | 6880 | 6880 | 6750 | 9684 |
| 617 | 20230907 | 095500 | 302867600 | 6960 | 6760 | 6980 | 6760 | 15481 |
| 618 | 20230907 | 095400 | 196807120 | 6770 | 6700 | 6770 | 6700 | 2048 |
| 619 | 20230907 | 095300 | 182974360 | 6760 | 6730 | 6760 | 6730 | 592 |
| 620 | 20230907 | 095200 | 178982870 | 6690 | 6770 | 6770 | 6680 | 594 |
| 621 | 20230907 | 095100 | 175012570 | 6790 | 6700 | 6800 | 6690 | 5255 |
| 622 | 20230907 | 095000 | 139603940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 623 | 20230907 | 094900 | 139603940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 624 | 20230907 | 094800 | 139603940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 625 | 20230907 | 094700 | 139603940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 626 | 20230907 | 094600 | 139603940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 627 | 20230907 | 094500 | 139603940 | 6760 | 6700 | 6760 | 6700 | 813 |
| 628 | 20230907 | 094400 | 134153580 | 6710 | 6710 | 6710 | 6710 | 48 |
| 629 | 20230907 | 094300 | 133831500 | 6700 | 6720 | 6720 | 6700 | 1475 |
| 630 | 20230907 | 094200 | 123944500 | 6720 | 6720 | 6720 | 6720 | 100 |
| 631 | 20230907 | 094100 | 123272500 | 6720 | 6740 | 6740 | 6720 | 549 |
| 632 | 20230907 | 094000 | 119572720 | 6740 | 6740 | 6740 | 6740 | 48 |
| 633 | 20230907 | 093900 | 119249200 | 6750 | 6750 | 6750 | 6750 | 65 |
| 634 | 20230907 | 093800 | 118810450 | 6760 | 6760 | 6760 | 6760 | 505 |
| 635 | 20230907 | 093700 | 115396650 | 6760 | 6770 | 6770 | 6760 | 31 |
| 636 | 20230907 | 093600 | 115186790 | 6780 | 6780 | 6780 | 6780 | 15 |
| 637 | 20230907 | 093500 | 115085090 | 6780 | 6780 | 6780 | 6780 | 1 |
| 638 | 20230907 | 093400 | 115078310 | 6740 | 6740 | 6740 | 6740 | 20 |
| 639 | 20230907 | 093300 | 114943510 | 6780 | 6780 | 6780 | 6780 | 3 |
| 640 | 20230907 | 093200 | 114923170 | 6790 | 6790 | 6790 | 6790 | 1 |
| 641 | 20230907 | 093100 | 114916380 | 6790 | 6780 | 6790 | 6770 | 578 |
| 642 | 20230907 | 093000 | 110997700 | 6790 | 6760 | 6790 | 6760 | 1560 |
| 643 | 20230907 | 092900 | 100417640 | 6770 | 6740 | 6770 | 6740 | 500 |
| 644 | 20230907 | 092800 | 97039530 | 6750 | 6740 | 6750 | 6740 | 20 |
| 645 | 20230907 | 092700 | 96904620 | 6750 | 6740 | 6750 | 6740 | 50 |
| 646 | 20230907 | 092600 | 96567610 | 6740 | 6740 | 6740 | 6740 | 200 |
| 647 | 20230907 | 092500 | 95219610 | 6740 | 6740 | 6740 | 6740 | 225 |
| 648 | 20230907 | 092400 | 93703110 | 6740 | 6730 | 6740 | 6730 | 514 |
| 649 | 20230907 | 092300 | 90243750 | 6740 | 6740 | 6740 | 6740 | 14 |
| 650 | 20230907 | 092200 | 90149390 | 6740 | 6710 | 6740 | 6700 | 2250 |
| 651 | 20230907 | 092100 | 75000180 | 6730 | 6710 | 6730 | 6710 | 33 |
| 652 | 20230907 | 092000 | 74778680 | 6740 | 6730 | 6740 | 6730 | 600 |
| 653 | 20230907 | 091900 | 70739110 | 6720 | 6720 | 6720 | 6720 | 938 |
| 654 | 20230907 | 091800 | 64435750 | 6730 | 6730 | 6730 | 6730 | 2 |
| 655 | 20230907 | 091700 | 64422290 | 6720 | 6720 | 6720 | 6720 | 476 |
| 656 | 20230907 | 091600 | 61223570 | 6720 | 6720 | 6720 | 6720 | 3 |
| 657 | 20230907 | 091500 | 61203410 | 6720 | 6720 | 6720 | 6720 | 16 |
| 658 | 20230907 | 091400 | 61095890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 659 | 20230907 | 091300 | 61095890 | 6730 | 6730 | 6730 | 6720 | 153 |
| 660 | 20230907 | 091200 | 60066210 | 6700 | 6660 | 6700 | 6660 | 5175 |
| 661 | 20230907 | 091100 | 25401560 | 6650 | 6640 | 6650 | 6640 | 256 |
| 662 | 20230907 | 091000 | 23699250 | 6640 | 6640 | 6640 | 6630 | 122 |
| 663 | 20230907 | 090900 | 22890360 | 6660 | 6630 | 6660 | 6620 | 254 |
| 664 | 20230907 | 090800 | 21207320 | 6620 | 6620 | 6620 | 6620 | 24 |
| 665 | 20230907 | 090700 | 21048440 | 6620 | 6620 | 6630 | 6620 | 359 |
| 666 | 20230907 | 090600 | 18671560 | 6620 | 6660 | 6660 | 6620 | 503 |
| 667 | 20230907 | 090500 | 15341580 | 6680 | 6650 | 6680 | 6650 | 14 |
| 668 | 20230907 | 090400 | 15248450 | 6610 | 6640 | 6640 | 6610 | 1119 |
| 669 | 20230907 | 090300 | 7841210 | 6630 | 6640 | 6650 | 6630 | 838 |
| 670 | 20230907 | 090200 | 2278790 | 6640 | 6640 | 6640 | 6640 | 248 |
| 671 | 20230907 | 090100 | 632070 | 6640 | 6650 | 6650 | 6640 | 61 |
| 672 | 20230907 | 090000 | 227020 | 6650 | 6680 | 6680 | 6650 | 34 |