38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 205300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 3 | 20230907 | 205200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230907 | 205100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230907 | 205000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230907 | 204900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230907 | 204800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230907 | 204700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230907 | 204600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230907 | 204500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230907 | 204400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230907 | 204300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230907 | 204200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230907 | 204100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230907 | 204000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230907 | 203900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230907 | 203800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230907 | 203700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230907 | 203600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230907 | 203500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230907 | 203400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230907 | 203300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230907 | 203200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230907 | 203100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230907 | 203000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230907 | 202900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230907 | 202800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230907 | 202700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230907 | 202600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230907 | 202500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230907 | 202400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230907 | 202300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 33 | 20230907 | 202200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230907 | 202100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230907 | 202000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230907 | 201900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230907 | 201800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230907 | 201700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230907 | 201600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230907 | 201500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230907 | 201400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230907 | 201300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230907 | 201200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230907 | 201100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230907 | 201000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230907 | 200900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230907 | 200800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230907 | 200700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230907 | 200600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230907 | 200500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230907 | 200400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230907 | 200300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230907 | 200200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230907 | 200100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230907 | 200000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230907 | 195900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230907 | 195800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230907 | 195700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230907 | 195600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230907 | 195500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230907 | 195400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230907 | 195300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 63 | 20230907 | 195200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230907 | 195100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230907 | 195000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230907 | 194900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230907 | 194800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230907 | 194700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230907 | 194600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230907 | 194500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230907 | 194400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230907 | 194300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230907 | 194200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230907 | 194100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230907 | 194000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230907 | 193900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230907 | 193800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230907 | 193700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230907 | 193600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230907 | 193500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230907 | 193400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230907 | 193300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230907 | 193200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230907 | 193100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230907 | 193000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230907 | 192900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230907 | 192800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230907 | 192700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230907 | 192600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230907 | 192500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230907 | 192400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230907 | 192300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 93 | 20230907 | 192200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230907 | 192100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230907 | 192000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230907 | 191900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230907 | 191800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230907 | 191700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230907 | 191600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230907 | 191500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230907 | 191400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230907 | 191300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230907 | 191200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230907 | 191100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230907 | 191000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230907 | 190900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230907 | 190800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230907 | 190700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230907 | 190600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230907 | 190500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230907 | 190400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230907 | 190300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230907 | 190200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230907 | 190100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230907 | 190000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230907 | 185900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230907 | 185800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230907 | 185700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230907 | 185600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230907 | 185500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230907 | 185400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230907 | 185300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 123 | 20230907 | 185200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230907 | 185100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230907 | 185000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230907 | 184900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230907 | 184800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230907 | 184700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230907 | 184600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230907 | 184500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230907 | 184400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230907 | 184300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230907 | 184200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230907 | 184100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230907 | 184000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230907 | 183900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230907 | 183800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230907 | 183700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230907 | 183600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230907 | 183500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230907 | 183400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230907 | 183300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230907 | 183200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230907 | 183100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230907 | 183000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230907 | 182900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230907 | 182800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230907 | 182700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230907 | 182600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230907 | 182500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230907 | 182400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230907 | 182300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 153 | 20230907 | 182200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230907 | 182100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230907 | 182000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230907 | 181900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230907 | 181800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230907 | 181700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230907 | 181600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230907 | 181500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230907 | 181400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230907 | 181300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230907 | 181200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230907 | 181100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230907 | 181000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230907 | 180900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230907 | 180800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230907 | 180700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230907 | 180600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230907 | 180500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230907 | 180400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230907 | 180300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230907 | 180200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230907 | 180100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230907 | 180000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230907 | 175900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230907 | 175800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230907 | 175700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230907 | 175600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230907 | 175500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230907 | 175400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230907 | 175300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 183 | 20230907 | 175200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230907 | 175100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230907 | 175000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230907 | 174900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230907 | 174800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230907 | 174700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230907 | 174600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230907 | 174500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230907 | 174400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230907 | 174300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230907 | 174200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230907 | 174100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230907 | 174000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230907 | 173900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230907 | 173800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230907 | 173700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230907 | 173600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230907 | 173500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230907 | 173400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230907 | 173300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230907 | 173200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230907 | 173100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230907 | 173000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230907 | 172900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230907 | 172800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230907 | 172700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20230907 | 172600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20230907 | 172500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20230907 | 172400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20230907 | 172300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 213 | 20230907 | 172200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20230907 | 172100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20230907 | 172000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20230907 | 171900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20230907 | 171800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20230907 | 171700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20230907 | 171600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20230907 | 171500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20230907 | 171400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20230907 | 171300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20230907 | 171200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20230907 | 171100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20230907 | 171000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20230907 | 170900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20230907 | 170800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20230907 | 170700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20230907 | 170600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20230907 | 170500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20230907 | 170400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20230907 | 170300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20230907 | 170200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20230907 | 170100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20230907 | 170000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20230907 | 165900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20230907 | 165800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20230907 | 165700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20230907 | 165600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20230907 | 165500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20230907 | 165400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20230907 | 165300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 243 | 20230907 | 165200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20230907 | 165100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20230907 | 165000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20230907 | 164900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 247 | 20230907 | 164800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 248 | 20230907 | 164700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 249 | 20230907 | 164600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 250 | 20230907 | 164500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 251 | 20230907 | 164400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 252 | 20230907 | 164300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 253 | 20230907 | 164200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 254 | 20230907 | 164100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 255 | 20230907 | 164000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 256 | 20230907 | 163900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 257 | 20230907 | 163800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 258 | 20230907 | 163700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 259 | 20230907 | 163600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 260 | 20230907 | 163500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 261 | 20230907 | 163400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 262 | 20230907 | 163300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 263 | 20230907 | 163200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 264 | 20230907 | 163100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 265 | 20230907 | 163000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 266 | 20230907 | 162900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 267 | 20230907 | 162800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 268 | 20230907 | 162700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 269 | 20230907 | 162600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 270 | 20230907 | 162500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 271 | 20230907 | 162400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 272 | 20230907 | 162300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 273 | 20230907 | 162200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 274 | 20230907 | 162100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 275 | 20230907 | 162000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 276 | 20230907 | 161900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 277 | 20230907 | 161800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 278 | 20230907 | 161700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 279 | 20230907 | 161600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 280 | 20230907 | 161500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 281 | 20230907 | 161400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 282 | 20230907 | 161300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 283 | 20230907 | 161200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 284 | 20230907 | 161100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 285 | 20230907 | 161000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 286 | 20230907 | 160900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 287 | 20230907 | 160800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 288 | 20230907 | 160700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 289 | 20230907 | 160600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 290 | 20230907 | 160500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 291 | 20230907 | 160400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 292 | 20230907 | 160300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 293 | 20230907 | 160200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 294 | 20230907 | 160100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 295 | 20230907 | 160000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 296 | 20230907 | 155900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 297 | 20230907 | 155800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 298 | 20230907 | 155700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 299 | 20230907 | 155600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 300 | 20230907 | 155500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 301 | 20230907 | 155400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 302 | 20230907 | 155300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 303 | 20230907 | 155200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 304 | 20230907 | 155100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 305 | 20230907 | 155000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 306 | 20230907 | 154900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 307 | 20230907 | 154800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 308 | 20230907 | 154700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 309 | 20230907 | 154600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 310 | 20230907 | 154500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 311 | 20230907 | 154400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 312 | 20230907 | 154300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 313 | 20230907 | 154200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 314 | 20230907 | 154100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 315 | 20230907 | 154000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 316 | 20230907 | 153900 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 317 | 20230907 | 153800 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 318 | 20230907 | 153700 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 319 | 20230907 | 153600 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 320 | 20230907 | 153500 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 321 | 20230907 | 153400 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 322 | 20230907 | 153300 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 323 | 20230907 | 153200 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 324 | 20230907 | 153100 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 325 | 20230907 | 153000 | 8157572700 | 28900 | 28900 | 28900 | 28900 | 3614 |
| 326 | 20230907 | 152900 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 327 | 20230907 | 152800 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 328 | 20230907 | 152700 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 329 | 20230907 | 152600 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 330 | 20230907 | 152500 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 331 | 20230907 | 152400 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 332 | 20230907 | 152300 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 333 | 20230907 | 152200 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 334 | 20230907 | 152100 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 335 | 20230907 | 152000 | 8053128100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 336 | 20230907 | 151900 | 8053128100 | 28950 | 28850 | 28950 | 28850 | 1796 |
| 337 | 20230907 | 151800 | 8001253650 | 28850 | 28800 | 28850 | 28800 | 542 |
| 338 | 20230907 | 151700 | 7985638650 | 28850 | 28800 | 28850 | 28800 | 15 |
| 339 | 20230907 | 151600 | 7985206350 | 28800 | 28800 | 28800 | 28800 | 20 |
| 340 | 20230907 | 151500 | 7984630350 | 28750 | 28800 | 28800 | 28750 | 205 |
| 341 | 20230907 | 151400 | 7978732650 | 28800 | 28900 | 28900 | 28800 | 2098 |
| 342 | 20230907 | 151300 | 7918245550 | 28900 | 28900 | 28900 | 28900 | 64 |
| 343 | 20230907 | 151200 | 7916395950 | 28900 | 28900 | 28900 | 28850 | 178 |
| 344 | 20230907 | 151100 | 7911252500 | 28900 | 28900 | 28900 | 28900 | 25 |
| 345 | 20230907 | 151000 | 7910530000 | 28900 | 28950 | 28950 | 28900 | 416 |
| 346 | 20230907 | 150900 | 7898507350 | 28900 | 28900 | 29000 | 28850 | 266 |
| 347 | 20230907 | 150800 | 7890808750 | 28900 | 28900 | 28950 | 28900 | 145 |
| 348 | 20230907 | 150700 | 7886616900 | 28900 | 28800 | 28900 | 28800 | 211 |
| 349 | 20230907 | 150600 | 7880522750 | 28800 | 28800 | 28800 | 28800 | 41 |
| 350 | 20230907 | 150500 | 7879341950 | 28800 | 28850 | 28850 | 28750 | 651 |
| 351 | 20230907 | 150400 | 7860588550 | 28850 | 28850 | 28900 | 28850 | 97 |
| 352 | 20230907 | 150300 | 7857789600 | 28900 | 28900 | 28900 | 28850 | 155 |
| 353 | 20230907 | 150200 | 7853313050 | 28900 | 28850 | 28900 | 28800 | 535 |
| 354 | 20230907 | 150100 | 7837854700 | 28800 | 28750 | 28800 | 28750 | 200 |
| 355 | 20230907 | 150000 | 7832099700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 356 | 20230907 | 145900 | 7832099700 | 28750 | 28900 | 28900 | 28750 | 15 |
| 357 | 20230907 | 145800 | 7831666350 | 28700 | 28750 | 28750 | 28700 | 445 |
| 358 | 20230907 | 145700 | 7818892350 | 28700 | 28800 | 28800 | 28700 | 1035 |
| 359 | 20230907 | 145600 | 7789156400 | 28800 | 28850 | 28900 | 28800 | 218 |
| 360 | 20230907 | 145500 | 7782871450 | 28850 | 28800 | 28850 | 28800 | 70 |
| 361 | 20230907 | 145400 | 7780852800 | 28850 | 28800 | 28850 | 28800 | 144 |
| 362 | 20230907 | 145300 | 7776705550 | 28800 | 28800 | 28850 | 28800 | 51 |
| 363 | 20230907 | 145200 | 7775234850 | 28800 | 28800 | 28800 | 28800 | 42 |
| 364 | 20230907 | 145100 | 7774025250 | 28800 | 28750 | 28800 | 28750 | 213 |
| 365 | 20230907 | 145000 | 7767891600 | 28750 | 28750 | 28800 | 28750 | 372 |
| 366 | 20230907 | 144900 | 7757195550 | 28750 | 28750 | 28750 | 28700 | 53 |
| 367 | 20230907 | 144800 | 7755671850 | 28800 | 28750 | 28800 | 28750 | 247 |
| 368 | 20230907 | 144700 | 7748570450 | 28750 | 28750 | 28750 | 28700 | 403 |
| 369 | 20230907 | 144600 | 7736984650 | 28750 | 28750 | 28750 | 28750 | 199 |
| 370 | 20230907 | 144500 | 7731263400 | 28750 | 28750 | 28750 | 28750 | 25 |
| 371 | 20230907 | 144400 | 7730544650 | 28800 | 28750 | 28800 | 28750 | 47 |
| 372 | 20230907 | 144300 | 7729193350 | 28750 | 28700 | 28750 | 28700 | 411 |
| 373 | 20230907 | 144200 | 7717387200 | 28700 | 28750 | 28750 | 28700 | 404 |
| 374 | 20230907 | 144100 | 7705774800 | 28750 | 28750 | 28750 | 28750 | 98 |
| 375 | 20230907 | 144000 | 7702957300 | 28750 | 28750 | 28750 | 28750 | 219 |
| 376 | 20230907 | 143900 | 7696661050 | 28750 | 28750 | 28750 | 28750 | 16 |
| 377 | 20230907 | 143800 | 7696201050 | 28850 | 28800 | 28850 | 28750 | 28 |
| 378 | 20230907 | 143700 | 7695393700 | 28750 | 28750 | 28750 | 28750 | 59 |
| 379 | 20230907 | 143600 | 7693697450 | 28750 | 28800 | 28800 | 28750 | 47 |
| 380 | 20230907 | 143500 | 7692345650 | 28800 | 28800 | 28800 | 28750 | 203 |
| 381 | 20230907 | 143400 | 7686499750 | 28750 | 28750 | 28750 | 28700 | 230 |
| 382 | 20230907 | 143300 | 7679896350 | 28750 | 28750 | 28750 | 28700 | 38 |
| 383 | 20230907 | 143200 | 7678804700 | 28700 | 28750 | 28750 | 28700 | 92 |
| 384 | 20230907 | 143100 | 7676164250 | 28750 | 28700 | 28750 | 28700 | 109 |
| 385 | 20230907 | 143000 | 7673035650 | 28650 | 28650 | 28700 | 28650 | 153 |
| 386 | 20230907 | 142900 | 7668651200 | 28650 | 28650 | 28650 | 28650 | 175 |
| 387 | 20230907 | 142800 | 7663637450 | 28700 | 28650 | 28700 | 28650 | 727 |
| 388 | 20230907 | 142700 | 7642807400 | 28650 | 28750 | 28750 | 28650 | 1236 |
| 389 | 20230907 | 142600 | 7607317250 | 28800 | 28800 | 28800 | 28800 | 424 |
| 390 | 20230907 | 142500 | 7595106050 | 28800 | 28800 | 28800 | 28800 | 30 |
| 391 | 20230907 | 142400 | 7594242050 | 28800 | 28900 | 28900 | 28800 | 1724 |
| 392 | 20230907 | 142300 | 7544564400 | 28900 | 28900 | 28900 | 28900 | 132 |
| 393 | 20230907 | 142200 | 7540749600 | 28900 | 28900 | 28900 | 28900 | 21 |
| 394 | 20230907 | 142100 | 7540142700 | 28900 | 28950 | 28950 | 28900 | 344 |
| 395 | 20230907 | 142000 | 7530187150 | 28950 | 28850 | 28950 | 28850 | 219 |
| 396 | 20230907 | 141900 | 7523856800 | 28850 | 28850 | 28850 | 28800 | 312 |
| 397 | 20230907 | 141800 | 7514858700 | 28900 | 28900 | 28900 | 28900 | 36 |
| 398 | 20230907 | 141700 | 7513818300 | 28900 | 28850 | 28900 | 28850 | 100 |
| 399 | 20230907 | 141600 | 7510932250 | 28850 | 28850 | 28950 | 28850 | 138 |
| 400 | 20230907 | 141500 | 7506950700 | 28850 | 28900 | 28900 | 28850 | 368 |
| 401 | 20230907 | 141400 | 7496331700 | 28950 | 28950 | 28950 | 28950 | 6 |
| 402 | 20230907 | 141300 | 7496158000 | 29000 | 28950 | 29000 | 28950 | 80 |
| 403 | 20230907 | 141200 | 7493839200 | 28850 | 28850 | 28850 | 28850 | 31 |
| 404 | 20230907 | 141100 | 7492944850 | 28850 | 28900 | 28900 | 28850 | 189 |
| 405 | 20230907 | 141000 | 7487486150 | 28900 | 28950 | 28950 | 28900 | 8 |
| 406 | 20230907 | 140900 | 7487254900 | 28950 | 28950 | 28950 | 28950 | 1 |
| 407 | 20230907 | 140800 | 7487225950 | 28950 | 28900 | 29000 | 28900 | 216 |
| 408 | 20230907 | 140700 | 7480982250 | 28900 | 28900 | 28950 | 28900 | 369 |
| 409 | 20230907 | 140600 | 7470307200 | 28900 | 28900 | 28900 | 28800 | 175 |
| 410 | 20230907 | 140500 | 7465257000 | 28900 | 29000 | 29000 | 28900 | 204 |
| 411 | 20230907 | 140400 | 7459354000 | 29000 | 29000 | 29050 | 29000 | 30 |
| 412 | 20230907 | 140300 | 7458483950 | 29000 | 28900 | 29000 | 28900 | 278 |
| 413 | 20230907 | 140200 | 7450426350 | 28900 | 28850 | 29000 | 28800 | 595 |
| 414 | 20230907 | 140100 | 7433242950 | 28850 | 29050 | 29050 | 28850 | 549 |
| 415 | 20230907 | 140000 | 7417371150 | 29050 | 29050 | 29050 | 28950 | 577 |
| 416 | 20230907 | 135900 | 7400630350 | 29050 | 29100 | 29100 | 29050 | 650 |
| 417 | 20230907 | 135800 | 7381728100 | 29100 | 29100 | 29150 | 29100 | 133 |
| 418 | 20230907 | 135700 | 7377853850 | 29100 | 29150 | 29150 | 29100 | 154 |
| 419 | 20230907 | 135600 | 7373365250 | 29200 | 29200 | 29200 | 29200 | 3 |
| 420 | 20230907 | 135500 | 7373277650 | 29300 | 29300 | 29300 | 29300 | 1 |
| 421 | 20230907 | 135400 | 7373248350 | 29100 | 29350 | 29350 | 29100 | 610 |
| 422 | 20230907 | 135300 | 7355432500 | 29400 | 29500 | 29500 | 29400 | 346 |
| 423 | 20230907 | 135200 | 7345242400 | 29500 | 29500 | 29550 | 29500 | 1367 |
| 424 | 20230907 | 135100 | 7304910950 | 29500 | 29550 | 29550 | 29450 | 508 |
| 425 | 20230907 | 135000 | 7289927400 | 29550 | 29450 | 29550 | 29450 | 172 |
| 426 | 20230907 | 134900 | 7284853750 | 29450 | 29350 | 29600 | 29350 | 3584 |
| 427 | 20230907 | 134800 | 7179209100 | 29300 | 29250 | 29300 | 29200 | 795 |
| 428 | 20230907 | 134700 | 7155932450 | 29250 | 29250 | 29250 | 29200 | 603 |
| 429 | 20230907 | 134600 | 7138307200 | 29200 | 29200 | 29200 | 29200 | 283 |
| 430 | 20230907 | 134500 | 7130043600 | 29200 | 29050 | 29200 | 29050 | 310 |
| 431 | 20230907 | 134400 | 7121005500 | 29100 | 29150 | 29150 | 29100 | 269 |
| 432 | 20230907 | 134300 | 7113167950 | 29150 | 29150 | 29150 | 29150 | 1 |
| 433 | 20230907 | 134200 | 7113138800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 434 | 20230907 | 134100 | 7113138800 | 29200 | 29200 | 29200 | 29200 | 343 |
| 435 | 20230907 | 134000 | 7103123200 | 29250 | 29250 | 29250 | 29250 | 297 |
| 436 | 20230907 | 133900 | 7094435950 | 29250 | 29250 | 29250 | 29250 | 57 |
| 437 | 20230907 | 133800 | 7092768700 | 29250 | 29300 | 29300 | 29250 | 178 |
| 438 | 20230907 | 133700 | 7087553350 | 29300 | 29200 | 29300 | 29200 | 912 |
| 439 | 20230907 | 133600 | 7060862950 | 29200 | 29150 | 29200 | 29150 | 473 |
| 440 | 20230907 | 133500 | 7047059550 | 29150 | 29150 | 29150 | 29050 | 38 |
| 441 | 20230907 | 133400 | 7045954900 | 29000 | 29000 | 29000 | 29000 | 135 |
| 442 | 20230907 | 133300 | 7042039900 | 29000 | 29050 | 29050 | 29000 | 168 |
| 443 | 20230907 | 133200 | 7037167550 | 29100 | 29150 | 29150 | 29100 | 229 |
| 444 | 20230907 | 133100 | 7030502000 | 29150 | 29200 | 29200 | 29150 | 59 |
| 445 | 20230907 | 133000 | 7028779550 | 29150 | 29200 | 29200 | 29150 | 95 |
| 446 | 20230907 | 132900 | 7026009800 | 29200 | 29250 | 29250 | 29200 | 69 |
| 447 | 20230907 | 132800 | 7023994300 | 29200 | 29200 | 29200 | 29200 | 269 |
| 448 | 20230907 | 132700 | 7016139500 | 29200 | 29150 | 29200 | 29150 | 348 |
| 449 | 20230907 | 132600 | 7005980800 | 29150 | 29250 | 29250 | 29150 | 55 |
| 450 | 20230907 | 132500 | 7004375500 | 29250 | 29100 | 29250 | 29100 | 646 |
| 451 | 20230907 | 132400 | 6985534450 | 29100 | 29050 | 29100 | 29050 | 143 |
| 452 | 20230907 | 132300 | 6981375100 | 29050 | 28950 | 29050 | 28950 | 146 |
| 453 | 20230907 | 132200 | 6977137650 | 29000 | 29000 | 29050 | 29000 | 18 |
| 454 | 20230907 | 132100 | 6976614900 | 29050 | 29000 | 29050 | 28950 | 338 |
| 455 | 20230907 | 132000 | 6966817750 | 29000 | 28950 | 29000 | 28950 | 54 |
| 456 | 20230907 | 131900 | 6965251850 | 28950 | 28950 | 28950 | 28950 | 97 |
| 457 | 20230907 | 131800 | 6962443700 | 28900 | 28950 | 28950 | 28900 | 7 |
| 458 | 20230907 | 131700 | 6962241100 | 28950 | 29000 | 29050 | 28950 | 13 |
| 459 | 20230907 | 131600 | 6961864600 | 29000 | 29000 | 29000 | 28900 | 48 |
| 460 | 20230907 | 131500 | 6960476650 | 28950 | 28800 | 28950 | 28800 | 262 |
| 461 | 20230907 | 131400 | 6952900850 | 28800 | 28800 | 28800 | 28800 | 17 |
| 462 | 20230907 | 131300 | 6952411250 | 28750 | 28800 | 28800 | 28750 | 56 |
| 463 | 20230907 | 131200 | 6950800750 | 28800 | 28750 | 28800 | 28750 | 238 |
| 464 | 20230907 | 131100 | 6943956350 | 28750 | 28750 | 28800 | 28750 | 283 |
| 465 | 20230907 | 131000 | 6935816100 | 28750 | 28800 | 28800 | 28750 | 557 |
| 466 | 20230907 | 130900 | 6919802250 | 28800 | 28850 | 28850 | 28800 | 12 |
| 467 | 20230907 | 130800 | 6919456150 | 28850 | 28800 | 28850 | 28700 | 1423 |
| 468 | 20230907 | 130700 | 6878548950 | 28850 | 28800 | 28850 | 28800 | 552 |
| 469 | 20230907 | 130600 | 6862627050 | 28850 | 29000 | 29000 | 28850 | 622 |
| 470 | 20230907 | 130500 | 6844654350 | 28950 | 29000 | 29050 | 28950 | 557 |
| 471 | 20230907 | 130400 | 6828521350 | 29050 | 29000 | 29050 | 29000 | 12 |
| 472 | 20230907 | 130300 | 6828173300 | 29000 | 29000 | 29050 | 28950 | 301 |
| 473 | 20230907 | 130200 | 6819457450 | 29000 | 29000 | 29000 | 29000 | 1 |
| 474 | 20230907 | 130100 | 6819428450 | 29000 | 29000 | 29000 | 29000 | 33 |
| 475 | 20230907 | 130000 | 6818471450 | 29000 | 28950 | 29000 | 28950 | 250 |
| 476 | 20230907 | 125900 | 6811229650 | 28950 | 29000 | 29000 | 28950 | 85 |
| 477 | 20230907 | 125800 | 6808766300 | 29000 | 28900 | 29000 | 28900 | 413 |
| 478 | 20230907 | 125700 | 6796804800 | 28900 | 28900 | 28900 | 28900 | 22 |
| 479 | 20230907 | 125600 | 6796169000 | 28850 | 28850 | 28850 | 28850 | 293 |
| 480 | 20230907 | 125500 | 6787715950 | 28850 | 28950 | 28950 | 28850 | 66 |
| 481 | 20230907 | 125400 | 6785810850 | 28950 | 28900 | 28950 | 28900 | 2 |
| 482 | 20230907 | 125300 | 6785753000 | 28850 | 28900 | 28900 | 28850 | 550 |
| 483 | 20230907 | 125200 | 6769861700 | 28950 | 28950 | 28950 | 28950 | 70 |
| 484 | 20230907 | 125100 | 6767835200 | 29000 | 28900 | 29000 | 28900 | 202 |
| 485 | 20230907 | 125000 | 6761997300 | 28900 | 28950 | 29000 | 28900 | 145 |
| 486 | 20230907 | 124900 | 6757802150 | 29000 | 28950 | 29000 | 28950 | 349 |
| 487 | 20230907 | 124800 | 6747698550 | 28950 | 28950 | 28950 | 28900 | 530 |
| 488 | 20230907 | 124700 | 6732357100 | 28950 | 28950 | 28950 | 28950 | 451 |
| 489 | 20230907 | 124600 | 6719300650 | 28950 | 28950 | 29000 | 28950 | 470 |
| 490 | 20230907 | 124500 | 6705672800 | 29000 | 29050 | 29050 | 29000 | 208 |
| 491 | 20230907 | 124400 | 6699636250 | 29050 | 29000 | 29050 | 29000 | 521 |
| 492 | 20230907 | 124300 | 6684506200 | 29000 | 29000 | 29000 | 29000 | 13 |
| 493 | 20230907 | 124200 | 6684129200 | 29000 | 28950 | 29000 | 28950 | 188 |
| 494 | 20230907 | 124100 | 6678677350 | 29000 | 28900 | 29000 | 28900 | 26 |
| 495 | 20230907 | 124000 | 6677924800 | 28950 | 28950 | 28950 | 28950 | 59 |
| 496 | 20230907 | 123900 | 6676216750 | 28950 | 28950 | 28950 | 28950 | 14 |
| 497 | 20230907 | 123800 | 6675811450 | 28950 | 28900 | 28950 | 28900 | 12 |
| 498 | 20230907 | 123700 | 6675464500 | 28900 | 28950 | 28950 | 28850 | 126 |
| 499 | 20230907 | 123600 | 6671829050 | 28950 | 28950 | 28950 | 28950 | 10 |
| 500 | 20230907 | 123500 | 6671539550 | 28950 | 28950 | 28950 | 28950 | 5 |
| 501 | 20230907 | 123400 | 6671394800 | 28950 | 28850 | 28950 | 28850 | 69 |
| 502 | 20230907 | 123300 | 6669403950 | 28850 | 28850 | 28850 | 28850 | 80 |
| 503 | 20230907 | 123200 | 6667095950 | 28850 | 28850 | 28850 | 28850 | 34 |
| 504 | 20230907 | 123100 | 6666115050 | 28950 | 28950 | 28950 | 28950 | 1 |
| 505 | 20230907 | 123000 | 6666086100 | 28950 | 28950 | 29000 | 28800 | 842 |
| 506 | 20230907 | 122900 | 6641769650 | 29000 | 29000 | 29000 | 28950 | 110 |
| 507 | 20230907 | 122800 | 6638580100 | 29000 | 29000 | 29000 | 28950 | 86 |
| 508 | 20230907 | 122700 | 6636089100 | 29050 | 29050 | 29100 | 29050 | 94 |
| 509 | 20230907 | 122600 | 6633358350 | 29100 | 29050 | 29100 | 28900 | 655 |
| 510 | 20230907 | 122500 | 6614364250 | 29050 | 29050 | 29050 | 29050 | 56 |
| 511 | 20230907 | 122400 | 6612737450 | 29100 | 29150 | 29150 | 29100 | 42 |
| 512 | 20230907 | 122300 | 6611515150 | 29100 | 29100 | 29100 | 29050 | 96 |
| 513 | 20230907 | 122200 | 6608721800 | 29000 | 29000 | 29000 | 29000 | 108 |
| 514 | 20230907 | 122100 | 6605589800 | 29000 | 29000 | 29000 | 29000 | 60 |
| 515 | 20230907 | 122000 | 6603849800 | 29000 | 29000 | 29000 | 29000 | 9 |
| 516 | 20230907 | 121900 | 6603588800 | 29000 | 29000 | 29000 | 29000 | 26 |
| 517 | 20230907 | 121800 | 6602834800 | 29150 | 29200 | 29200 | 29000 | 884 |
| 518 | 20230907 | 121700 | 6577134100 | 29200 | 29250 | 29250 | 29200 | 84 |
| 519 | 20230907 | 121600 | 6574681250 | 29250 | 29300 | 29300 | 29200 | 28 |
| 520 | 20230907 | 121500 | 6573861800 | 29300 | 29250 | 29300 | 29250 | 162 |
| 521 | 20230907 | 121400 | 6569123200 | 29250 | 29150 | 29250 | 29150 | 332 |
| 522 | 20230907 | 121300 | 6559421950 | 29100 | 29150 | 29150 | 29100 | 37 |
| 523 | 20230907 | 121200 | 6558344400 | 29150 | 29200 | 29200 | 29150 | 24 |
| 524 | 20230907 | 121100 | 6557643700 | 29200 | 29200 | 29200 | 29200 | 0 |
| 525 | 20230907 | 121000 | 6557643700 | 29200 | 29200 | 29200 | 29050 | 149 |
| 526 | 20230907 | 120900 | 6553299450 | 29050 | 29050 | 29050 | 29050 | 0 |
| 527 | 20230907 | 120800 | 6553299450 | 29050 | 29050 | 29050 | 29050 | 1 |
| 528 | 20230907 | 120700 | 6553270400 | 29200 | 29150 | 29200 | 29150 | 10 |
| 529 | 20230907 | 120600 | 6552978850 | 29150 | 29100 | 29150 | 29100 | 80 |
| 530 | 20230907 | 120500 | 6550649850 | 29100 | 29150 | 29150 | 29100 | 78 |
| 531 | 20230907 | 120400 | 6548380000 | 29150 | 29150 | 29150 | 29100 | 113 |
| 532 | 20230907 | 120300 | 6545087900 | 29150 | 29200 | 29250 | 29150 | 3 |
| 533 | 20230907 | 120200 | 6545000300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 534 | 20230907 | 120100 | 6545000300 | 29150 | 29250 | 29250 | 29150 | 59 |
| 535 | 20230907 | 120000 | 6543277950 | 29250 | 29250 | 29250 | 29250 | 3 |
| 536 | 20230907 | 115900 | 6543190200 | 29200 | 29250 | 29250 | 29200 | 14 |
| 537 | 20230907 | 115800 | 6542780900 | 29250 | 29250 | 29250 | 29250 | 101 |
| 538 | 20230907 | 115700 | 6539826650 | 29250 | 29200 | 29250 | 29200 | 180 |
| 539 | 20230907 | 115600 | 6534568150 | 29200 | 29150 | 29200 | 29000 | 310 |
| 540 | 20230907 | 115500 | 6525540800 | 29150 | 29000 | 29150 | 29000 | 530 |
| 541 | 20230907 | 115400 | 6510170650 | 29150 | 29000 | 29150 | 28950 | 1913 |
| 542 | 20230907 | 115300 | 6454700350 | 29000 | 29100 | 29150 | 28950 | 4856 |
| 543 | 20230907 | 115200 | 6313817650 | 29150 | 29100 | 29150 | 29100 | 142 |
| 544 | 20230907 | 115100 | 6309685150 | 29100 | 29100 | 29100 | 29100 | 1 |
| 545 | 20230907 | 115000 | 6309656050 | 29050 | 29050 | 29050 | 29050 | 37 |
| 546 | 20230907 | 114900 | 6308581200 | 29050 | 29050 | 29050 | 29050 | 28 |
| 547 | 20230907 | 114800 | 6307767800 | 29050 | 29100 | 29100 | 29050 | 70 |
| 548 | 20230907 | 114700 | 6305733950 | 29100 | 29050 | 29100 | 29050 | 12 |
| 549 | 20230907 | 114600 | 6305384950 | 29000 | 29150 | 29150 | 29000 | 276 |
| 550 | 20230907 | 114500 | 6297371900 | 29150 | 29050 | 29150 | 29050 | 178 |
| 551 | 20230907 | 114400 | 6292196700 | 29100 | 29100 | 29100 | 29100 | 231 |
| 552 | 20230907 | 114300 | 6285474600 | 29100 | 29150 | 29200 | 29100 | 389 |
| 553 | 20230907 | 114200 | 6274153650 | 29150 | 29150 | 29150 | 29150 | 36 |
| 554 | 20230907 | 114100 | 6273104250 | 29150 | 29100 | 29150 | 29100 | 24 |
| 555 | 20230907 | 114000 | 6272405050 | 29100 | 29100 | 29150 | 29100 | 24 |
| 556 | 20230907 | 113900 | 6271706600 | 29100 | 29100 | 29100 | 29100 | 61 |
| 557 | 20230907 | 113800 | 6269931500 | 29100 | 29200 | 29200 | 29100 | 98 |
| 558 | 20230907 | 113700 | 6267074700 | 29200 | 29150 | 29200 | 29100 | 893 |
| 559 | 20230907 | 113600 | 6241009350 | 29150 | 29100 | 29150 | 29100 | 102 |
| 560 | 20230907 | 113500 | 6238038000 | 29150 | 29100 | 29150 | 29050 | 218 |
| 561 | 20230907 | 113400 | 6231689650 | 29150 | 29100 | 29150 | 29000 | 588 |
| 562 | 20230907 | 113300 | 6214603800 | 29100 | 29050 | 29100 | 29000 | 564 |
| 563 | 20230907 | 113200 | 6198222050 | 29050 | 28950 | 29050 | 28950 | 33 |
| 564 | 20230907 | 113100 | 6197266500 | 28950 | 29050 | 29050 | 28950 | 255 |
| 565 | 20230907 | 113000 | 6189869400 | 29050 | 29000 | 29050 | 29000 | 27 |
| 566 | 20230907 | 112900 | 6189086350 | 29000 | 29000 | 29050 | 29000 | 43 |
| 567 | 20230907 | 112800 | 6187839300 | 29000 | 28950 | 29050 | 28950 | 174 |
| 568 | 20230907 | 112700 | 6182794650 | 28950 | 29000 | 29000 | 28950 | 223 |
| 569 | 20230907 | 112600 | 6176330750 | 29000 | 29000 | 29000 | 28950 | 151 |
| 570 | 20230907 | 112500 | 6171953650 | 29000 | 28950 | 29050 | 28950 | 109 |
| 571 | 20230907 | 112400 | 6168792650 | 28950 | 28950 | 29000 | 28950 | 251 |
| 572 | 20230907 | 112300 | 6161522250 | 28950 | 28950 | 29000 | 28900 | 72 |
| 573 | 20230907 | 112200 | 6159437900 | 28950 | 28850 | 28950 | 28850 | 233 |
| 574 | 20230907 | 112100 | 6152713900 | 28850 | 28850 | 28850 | 28850 | 156 |
| 575 | 20230907 | 112000 | 6148213300 | 28850 | 28900 | 28950 | 28850 | 464 |
| 576 | 20230907 | 111900 | 6134796400 | 28900 | 28850 | 28950 | 28850 | 116 |
| 577 | 20230907 | 111800 | 6131444200 | 28850 | 28800 | 28850 | 28800 | 104 |
| 578 | 20230907 | 111700 | 6128445500 | 28750 | 28750 | 28750 | 28750 | 5 |
| 579 | 20230907 | 111600 | 6128301750 | 28800 | 28800 | 28800 | 28800 | 144 |
| 580 | 20230907 | 111500 | 6124154550 | 28800 | 28800 | 28800 | 28800 | 6 |
| 581 | 20230907 | 111400 | 6123981750 | 28800 | 28800 | 28800 | 28800 | 84 |
| 582 | 20230907 | 111300 | 6121562550 | 28750 | 28650 | 28750 | 28650 | 141 |
| 583 | 20230907 | 111200 | 6117516350 | 28650 | 28650 | 28650 | 28600 | 87 |
| 584 | 20230907 | 111100 | 6115027600 | 28600 | 28700 | 28700 | 28600 | 431 |
| 585 | 20230907 | 111000 | 6102685100 | 28750 | 28700 | 28750 | 28500 | 691 |
| 586 | 20230907 | 110900 | 6082903450 | 28650 | 28700 | 28700 | 28650 | 371 |
| 587 | 20230907 | 110800 | 6072256050 | 28700 | 28750 | 28750 | 28700 | 130 |
| 588 | 20230907 | 110700 | 6068518750 | 28800 | 28800 | 28800 | 28750 | 133 |
| 589 | 20230907 | 110600 | 6064688800 | 28800 | 28800 | 28800 | 28700 | 284 |
| 590 | 20230907 | 110500 | 6056529350 | 28750 | 28700 | 28800 | 28700 | 261 |
| 591 | 20230907 | 110400 | 6049029700 | 28750 | 28750 | 28800 | 28700 | 353 |
| 592 | 20230907 | 110300 | 6038883000 | 28700 | 28700 | 28700 | 28600 | 276 |
| 593 | 20230907 | 110200 | 6030967550 | 28700 | 28600 | 28700 | 28600 | 27 |
| 594 | 20230907 | 110100 | 6030195050 | 28600 | 28550 | 28600 | 28500 | 401 |
| 595 | 20230907 | 110000 | 6018734200 | 28500 | 28500 | 28500 | 28450 | 112 |
| 596 | 20230907 | 105900 | 6015542250 | 28450 | 28400 | 28550 | 28400 | 1541 |
| 597 | 20230907 | 105800 | 5971773850 | 28450 | 28550 | 28550 | 28450 | 894 |
| 598 | 20230907 | 105700 | 5946310200 | 28600 | 28600 | 28700 | 28500 | 1611 |
| 599 | 20230907 | 105600 | 5900372300 | 28600 | 28750 | 28750 | 28600 | 3075 |
| 600 | 20230907 | 105500 | 5812218900 | 28700 | 28800 | 28850 | 28700 | 727 |
| 601 | 20230907 | 105400 | 5791328900 | 28800 | 28750 | 28850 | 28750 | 344 |
| 602 | 20230907 | 105300 | 5781428000 | 28700 | 28800 | 28850 | 28700 | 1157 |
| 603 | 20230907 | 105200 | 5748165950 | 28750 | 28750 | 28800 | 28700 | 471 |
| 604 | 20230907 | 105100 | 5734635750 | 28750 | 28800 | 28800 | 28700 | 655 |
| 605 | 20230907 | 105000 | 5715799850 | 28800 | 28750 | 28900 | 28750 | 760 |
| 606 | 20230907 | 104900 | 5693924700 | 28750 | 28700 | 28750 | 28650 | 1368 |
| 607 | 20230907 | 104800 | 5654684700 | 28700 | 28800 | 28850 | 28650 | 4240 |
| 608 | 20230907 | 104700 | 5532918200 | 28800 | 29050 | 29050 | 28800 | 3655 |
| 609 | 20230907 | 104600 | 5427158400 | 29050 | 29050 | 29050 | 29000 | 1959 |
| 610 | 20230907 | 104500 | 5370341000 | 29050 | 29450 | 29450 | 29000 | 7879 |
| 611 | 20230907 | 104400 | 5140688000 | 29450 | 29450 | 29450 | 29350 | 307 |
| 612 | 20230907 | 104300 | 5131659150 | 29450 | 29350 | 29450 | 29350 | 460 |
| 613 | 20230907 | 104200 | 5118140250 | 29300 | 29400 | 29400 | 29200 | 2610 |
| 614 | 20230907 | 104100 | 5041658550 | 29450 | 29400 | 29450 | 29400 | 49 |
| 615 | 20230907 | 104000 | 5040216200 | 29400 | 29400 | 29400 | 29350 | 114 |
| 616 | 20230907 | 103900 | 5036868600 | 29400 | 29350 | 29400 | 29350 | 278 |
| 617 | 20230907 | 103800 | 5028696950 | 29350 | 29350 | 29400 | 29300 | 1736 |
| 618 | 20230907 | 103700 | 4977809650 | 29350 | 29400 | 29400 | 29300 | 1573 |
| 619 | 20230907 | 103600 | 4931681550 | 29350 | 29400 | 29550 | 29350 | 840 |
| 620 | 20230907 | 103500 | 4906990800 | 29400 | 29500 | 29500 | 29400 | 695 |
| 621 | 20230907 | 103400 | 4886516050 | 29500 | 29550 | 29550 | 29500 | 692 |
| 622 | 20230907 | 103300 | 4866101900 | 29500 | 29550 | 29600 | 29500 | 416 |
| 623 | 20230907 | 103200 | 4853817850 | 29550 | 29600 | 29600 | 29550 | 437 |
| 624 | 20230907 | 103100 | 4840891550 | 29600 | 29550 | 29600 | 29500 | 1209 |
| 625 | 20230907 | 103000 | 4805172900 | 29550 | 29750 | 29750 | 29550 | 3522 |
| 626 | 20230907 | 102900 | 4700841900 | 29750 | 29800 | 29800 | 29750 | 1404 |
| 627 | 20230907 | 102800 | 4659054100 | 29800 | 29850 | 29850 | 29750 | 1138 |
| 628 | 20230907 | 102700 | 4625114650 | 29850 | 30000 | 30000 | 29800 | 1822 |
| 629 | 20230907 | 102600 | 4570647200 | 30000 | 30000 | 30000 | 29950 | 504 |
| 630 | 20230907 | 102500 | 4555529500 | 30000 | 30050 | 30100 | 30000 | 665 |
| 631 | 20230907 | 102400 | 4535554600 | 30050 | 30000 | 30050 | 30000 | 266 |
| 632 | 20230907 | 102300 | 4527574550 | 30050 | 30100 | 30100 | 30050 | 180 |
| 633 | 20230907 | 102200 | 4522164600 | 30150 | 30000 | 30150 | 29950 | 474 |
| 634 | 20230907 | 102100 | 4507905150 | 30000 | 29950 | 30000 | 29950 | 507 |
| 635 | 20230907 | 102000 | 4492700250 | 30000 | 30050 | 30100 | 29950 | 509 |
| 636 | 20230907 | 101900 | 4477407700 | 30100 | 30000 | 30100 | 29850 | 1130 |
| 637 | 20230907 | 101800 | 4443529200 | 29900 | 30000 | 30050 | 29900 | 744 |
| 638 | 20230907 | 101700 | 4421235700 | 30000 | 30050 | 30050 | 29850 | 1645 |
| 639 | 20230907 | 101600 | 4371998950 | 30000 | 30000 | 30150 | 30000 | 634 |
| 640 | 20230907 | 101500 | 4352965550 | 30000 | 30100 | 30100 | 30000 | 1328 |
| 641 | 20230907 | 101400 | 4313102900 | 30150 | 30200 | 30200 | 29900 | 2952 |
| 642 | 20230907 | 101300 | 4224455300 | 30250 | 30200 | 30250 | 30200 | 594 |
| 643 | 20230907 | 101200 | 4206513000 | 30200 | 30250 | 30250 | 30150 | 1062 |
| 644 | 20230907 | 101100 | 4174449900 | 30200 | 30450 | 30450 | 30200 | 1567 |
| 645 | 20230907 | 101000 | 4127000200 | 30350 | 30500 | 30700 | 30250 | 1965 |
| 646 | 20230907 | 100900 | 4067108550 | 30350 | 30450 | 30500 | 30250 | 1768 |
| 647 | 20230907 | 100800 | 4013471600 | 30450 | 30650 | 30850 | 30300 | 7392 |
| 648 | 20230907 | 100700 | 3786995600 | 30700 | 30400 | 30750 | 30350 | 5425 |
| 649 | 20230907 | 100600 | 3621314900 | 30300 | 30050 | 30400 | 29900 | 3154 |
| 650 | 20230907 | 100500 | 3526119600 | 30050 | 30300 | 30650 | 30000 | 4993 |
| 651 | 20230907 | 100400 | 3375471100 | 30300 | 29850 | 30850 | 29800 | 20853 |
| 652 | 20230907 | 100300 | 2742877250 | 29800 | 29850 | 29850 | 29800 | 114 |
| 653 | 20230907 | 100200 | 2739477750 | 29750 | 29900 | 29900 | 29750 | 387 |
| 654 | 20230907 | 100100 | 2727937150 | 29800 | 29750 | 29900 | 29750 | 1475 |
| 655 | 20230907 | 100000 | 2683963700 | 29750 | 29700 | 29750 | 29700 | 45 |
| 656 | 20230907 | 095900 | 2682625450 | 29750 | 29800 | 29800 | 29600 | 8 |
| 657 | 20230907 | 095800 | 2682388000 | 29600 | 29650 | 29800 | 29600 | 1963 |
| 658 | 20230907 | 095700 | 2624124200 | 29650 | 29800 | 29800 | 29500 | 1872 |
| 659 | 20230907 | 095600 | 2568801050 | 29800 | 29700 | 29800 | 29700 | 410 |
| 660 | 20230907 | 095500 | 2556583750 | 29700 | 29600 | 29700 | 29550 | 1490 |
| 661 | 20230907 | 095400 | 2512431050 | 29600 | 29650 | 29700 | 29600 | 1256 |
| 662 | 20230907 | 095300 | 2475214750 | 29650 | 29700 | 29700 | 29650 | 183 |
| 663 | 20230907 | 095200 | 2469779700 | 29700 | 29700 | 29700 | 29650 | 230 |
| 664 | 20230907 | 095100 | 2462948750 | 29700 | 29750 | 29800 | 29700 | 402 |
| 665 | 20230907 | 095000 | 2450995950 | 29800 | 29700 | 29800 | 29650 | 225 |
| 666 | 20230907 | 094900 | 2444318100 | 29650 | 29750 | 29750 | 29550 | 961 |
| 667 | 20230907 | 094800 | 2415808200 | 29800 | 29850 | 29900 | 29750 | 391 |
| 668 | 20230907 | 094700 | 2404146850 | 29850 | 29900 | 29950 | 29850 | 427 |
| 669 | 20230907 | 094600 | 2391388550 | 29850 | 29900 | 29900 | 29750 | 198 |
| 670 | 20230907 | 094500 | 2385488750 | 29750 | 29900 | 30000 | 29750 | 814 |
| 671 | 20230907 | 094400 | 2361214750 | 29900 | 30100 | 30200 | 29900 | 2193 |
| 672 | 20230907 | 094300 | 2295296450 | 30100 | 30100 | 30200 | 29900 | 3639 |
| 673 | 20230907 | 094200 | 2185760300 | 30100 | 29950 | 30100 | 29850 | 3522 |
| 674 | 20230907 | 094100 | 2080197400 | 29900 | 29750 | 29900 | 29750 | 1709 |
| 675 | 20230907 | 094000 | 2029165050 | 29750 | 29500 | 29750 | 29450 | 1839 |
| 676 | 20230907 | 093900 | 1974735000 | 29500 | 29500 | 29500 | 29500 | 163 |
| 677 | 20230907 | 093800 | 1969926500 | 29450 | 29500 | 29500 | 29400 | 518 |
| 678 | 20230907 | 093700 | 1954669650 | 29500 | 29500 | 29500 | 29450 | 185 |
| 679 | 20230907 | 093600 | 1949218150 | 29500 | 29500 | 29500 | 29450 | 149 |
| 680 | 20230907 | 093500 | 1944822900 | 29500 | 29450 | 29500 | 29400 | 179 |
| 681 | 20230907 | 093400 | 1939552600 | 29450 | 29400 | 29450 | 29400 | 349 |
| 682 | 20230907 | 093300 | 1929282000 | 29400 | 29350 | 29450 | 29300 | 924 |
| 683 | 20230907 | 093200 | 1902105550 | 29300 | 29500 | 29500 | 29300 | 1087 |
| 684 | 20230907 | 093100 | 1870181400 | 29500 | 29600 | 29600 | 29500 | 914 |
| 685 | 20230907 | 093000 | 1843136750 | 29550 | 29550 | 29550 | 29500 | 1297 |
| 686 | 20230907 | 092900 | 1804839700 | 29500 | 29550 | 29550 | 29500 | 541 |
| 687 | 20230907 | 092800 | 1788866450 | 29550 | 29650 | 29650 | 29500 | 539 |
| 688 | 20230907 | 092700 | 1772905200 | 29600 | 29400 | 29600 | 29400 | 1234 |
| 689 | 20230907 | 092600 | 1736535350 | 29400 | 29300 | 29400 | 29300 | 838 |
| 690 | 20230907 | 092500 | 1711951400 | 29300 | 29250 | 29300 | 29250 | 302 |
| 691 | 20230907 | 092400 | 1703103350 | 29300 | 29250 | 29300 | 29200 | 277 |
| 692 | 20230907 | 092300 | 1694989400 | 29200 | 29200 | 29300 | 29150 | 385 |
| 693 | 20230907 | 092200 | 1683738050 | 29150 | 29000 | 29200 | 29000 | 1036 |
| 694 | 20230907 | 092100 | 1653625800 | 29000 | 29300 | 29300 | 29000 | 3963 |
| 695 | 20230907 | 092000 | 1538289700 | 29300 | 29300 | 29350 | 29250 | 446 |
| 696 | 20230907 | 091900 | 1525226000 | 29300 | 29300 | 29350 | 29250 | 1390 |
| 697 | 20230907 | 091800 | 1484508550 | 29350 | 29400 | 29400 | 29350 | 357 |
| 698 | 20230907 | 091700 | 1474029300 | 29400 | 29350 | 29400 | 29350 | 968 |
| 699 | 20230907 | 091600 | 1445594300 | 29350 | 29400 | 29400 | 29350 | 494 |
| 700 | 20230907 | 091500 | 1431078600 | 29400 | 29400 | 29400 | 29300 | 380 |
| 701 | 20230907 | 091400 | 1419919100 | 29300 | 29250 | 29450 | 29250 | 1128 |
| 702 | 20230907 | 091300 | 1386851350 | 29250 | 29450 | 29450 | 29250 | 2838 |
| 703 | 20230907 | 091200 | 1303650200 | 29500 | 29550 | 29650 | 29500 | 1294 |
| 704 | 20230907 | 091100 | 1265424500 | 29600 | 29650 | 29800 | 29600 | 1160 |
| 705 | 20230907 | 091000 | 1231023600 | 29700 | 29750 | 29800 | 29650 | 1315 |
| 706 | 20230907 | 090900 | 1191918500 | 29800 | 30000 | 30000 | 29650 | 2867 |
| 707 | 20230907 | 090800 | 1106454850 | 30100 | 30300 | 30300 | 29900 | 6693 |
| 708 | 20230907 | 090700 | 905063250 | 30300 | 29900 | 30300 | 29900 | 5267 |
| 709 | 20230907 | 090600 | 746518500 | 29900 | 29550 | 29900 | 29550 | 1844 |
| 710 | 20230907 | 090500 | 691754300 | 29600 | 29600 | 29650 | 29500 | 1081 |
| 711 | 20230907 | 090400 | 659764200 | 29600 | 29700 | 29700 | 29600 | 2186 |
| 712 | 20230907 | 090300 | 595009500 | 29750 | 29600 | 29850 | 29550 | 1740 |
| 713 | 20230907 | 090200 | 543324150 | 29600 | 29950 | 30100 | 29500 | 6180 |
| 714 | 20230907 | 090100 | 358654850 | 29950 | 29450 | 30000 | 29400 | 5934 |
| 715 | 20230907 | 090000 | 181908400 | 29450 | 29350 | 29500 | 29200 | 5738 |