36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 201500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 3 | 20230911 | 201400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230911 | 201300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230911 | 201200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230911 | 201100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230911 | 201000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230911 | 200900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230911 | 200800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230911 | 200700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230911 | 200600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230911 | 200500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230911 | 200400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230911 | 200300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230911 | 200200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230911 | 200100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230911 | 200000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230911 | 195900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230911 | 195800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230911 | 195700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230911 | 195600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230911 | 195500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230911 | 195400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230911 | 195300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230911 | 195200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230911 | 195100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230911 | 195000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230911 | 194900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230911 | 194800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230911 | 194700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230911 | 194600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230911 | 194500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 33 | 20230911 | 194400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230911 | 194300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230911 | 194200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230911 | 194100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230911 | 194000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230911 | 193900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230911 | 193800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230911 | 193700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230911 | 193600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230911 | 193500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230911 | 193400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230911 | 193300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230911 | 193200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230911 | 193100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230911 | 193000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230911 | 192900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230911 | 192800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230911 | 192700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230911 | 192600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230911 | 192500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230911 | 192400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230911 | 192300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230911 | 192200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230911 | 192100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230911 | 192000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230911 | 191900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230911 | 191800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230911 | 191700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230911 | 191600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230911 | 191500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 63 | 20230911 | 191400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230911 | 191300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230911 | 191200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230911 | 191100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230911 | 191000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230911 | 190900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230911 | 190800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230911 | 190700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230911 | 190600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230911 | 190500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230911 | 190400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230911 | 190300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230911 | 190200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230911 | 190100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230911 | 190000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230911 | 185900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230911 | 185800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230911 | 185700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230911 | 185600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230911 | 185500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230911 | 185400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230911 | 185300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230911 | 185200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230911 | 185100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230911 | 185000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230911 | 184900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230911 | 184800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230911 | 184700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230911 | 184600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230911 | 184500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 93 | 20230911 | 184400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230911 | 184300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230911 | 184200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230911 | 184100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230911 | 184000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230911 | 183900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230911 | 183800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230911 | 183700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230911 | 183600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230911 | 183500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230911 | 183400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230911 | 183300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230911 | 183200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230911 | 183100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230911 | 183000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230911 | 182900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230911 | 182800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230911 | 182700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230911 | 182600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230911 | 182500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230911 | 182400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230911 | 182300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230911 | 182200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230911 | 182100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230911 | 182000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230911 | 181900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230911 | 181800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230911 | 181700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230911 | 181600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230911 | 181500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 123 | 20230911 | 181400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230911 | 181300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230911 | 181200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230911 | 181100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230911 | 181000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230911 | 180900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230911 | 180800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230911 | 180700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230911 | 180600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230911 | 180500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230911 | 180400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230911 | 180300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230911 | 180200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230911 | 180100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230911 | 180000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230911 | 175900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230911 | 175800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230911 | 175700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230911 | 175600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230911 | 175500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230911 | 175400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230911 | 175300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230911 | 175200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230911 | 175100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230911 | 175000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230911 | 174900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230911 | 174800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230911 | 174700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230911 | 174600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230911 | 174500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 153 | 20230911 | 174400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230911 | 174300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230911 | 174200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230911 | 174100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230911 | 174000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230911 | 173900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230911 | 173800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230911 | 173700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230911 | 173600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230911 | 173500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230911 | 173400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230911 | 173300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230911 | 173200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230911 | 173100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230911 | 173000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230911 | 172900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230911 | 172800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230911 | 172700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230911 | 172600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230911 | 172500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230911 | 172400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230911 | 172300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230911 | 172200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230911 | 172100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230911 | 172000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230911 | 171900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230911 | 171800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230911 | 171700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230911 | 171600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230911 | 171500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 183 | 20230911 | 171400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230911 | 171300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230911 | 171200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230911 | 171100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230911 | 171000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230911 | 170900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230911 | 170800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230911 | 170700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230911 | 170600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230911 | 170500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230911 | 170400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230911 | 170300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230911 | 170200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230911 | 170100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230911 | 170000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230911 | 165900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230911 | 165800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230911 | 165700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230911 | 165600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230911 | 165500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230911 | 165400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230911 | 165300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230911 | 165200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230911 | 165100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230911 | 165000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230911 | 164900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230911 | 164800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230911 | 164700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230911 | 164600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230911 | 164500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 213 | 20230911 | 164400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230911 | 164300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230911 | 164200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230911 | 164100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230911 | 164000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230911 | 163900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20230911 | 163800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20230911 | 163700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20230911 | 163600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20230911 | 163500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20230911 | 163400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20230911 | 163300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20230911 | 163200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20230911 | 163100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20230911 | 163000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20230911 | 162900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20230911 | 162800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20230911 | 162700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20230911 | 162600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20230911 | 162500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20230911 | 162400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20230911 | 162300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230911 | 162200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230911 | 162100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230911 | 162000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20230911 | 161900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20230911 | 161800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20230911 | 161700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20230911 | 161600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20230911 | 161500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 243 | 20230911 | 161400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230911 | 161300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20230911 | 161200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20230911 | 161100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20230911 | 161000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20230911 | 160900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20230911 | 160800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20230911 | 160700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20230911 | 160600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20230911 | 160500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20230911 | 160400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20230911 | 160300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20230911 | 160200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20230911 | 160100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 257 | 20230911 | 160000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 258 | 20230911 | 155900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 259 | 20230911 | 155800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 260 | 20230911 | 155700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 261 | 20230911 | 155600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 262 | 20230911 | 155500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 263 | 20230911 | 155400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 264 | 20230911 | 155300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 265 | 20230911 | 155200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 266 | 20230911 | 155100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 267 | 20230911 | 155000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 268 | 20230911 | 154900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 269 | 20230911 | 154800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 270 | 20230911 | 154700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 271 | 20230911 | 154600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 272 | 20230911 | 154500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 273 | 20230911 | 154400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 274 | 20230911 | 154300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 275 | 20230911 | 154200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 276 | 20230911 | 154100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 277 | 20230911 | 154000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 278 | 20230911 | 153900 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 279 | 20230911 | 153800 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 280 | 20230911 | 153700 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 281 | 20230911 | 153600 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 282 | 20230911 | 153500 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 283 | 20230911 | 153400 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 284 | 20230911 | 153300 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 285 | 20230911 | 153200 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 286 | 20230911 | 153100 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 287 | 20230911 | 153000 | 10293953000 | 35750 | 35750 | 35750 | 35750 | 7627 |
| 288 | 20230911 | 152900 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 289 | 20230911 | 152800 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 290 | 20230911 | 152700 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 291 | 20230911 | 152600 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 292 | 20230911 | 152500 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 293 | 20230911 | 152400 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 294 | 20230911 | 152300 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 295 | 20230911 | 152200 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 296 | 20230911 | 152100 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 297 | 20230911 | 152000 | 10021287750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20230911 | 151900 | 10021287750 | 35750 | 35750 | 35800 | 35700 | 677 |
| 299 | 20230911 | 151800 | 9997105900 | 35800 | 35800 | 35800 | 35700 | 1732 |
| 300 | 20230911 | 151700 | 9935256450 | 35700 | 35750 | 35800 | 35700 | 3712 |
| 301 | 20230911 | 151600 | 9802690050 | 35750 | 35750 | 35800 | 35750 | 540 |
| 302 | 20230911 | 151500 | 9783384150 | 35750 | 35750 | 35800 | 35750 | 842 |
| 303 | 20230911 | 151400 | 9753253050 | 35750 | 35800 | 35800 | 35700 | 1497 |
| 304 | 20230911 | 151300 | 9699685650 | 35800 | 35750 | 35800 | 35700 | 661 |
| 305 | 20230911 | 151200 | 9676047850 | 35750 | 35750 | 35750 | 35700 | 1070 |
| 306 | 20230911 | 151100 | 9637836800 | 35700 | 35750 | 35750 | 35700 | 532 |
| 307 | 20230911 | 151000 | 9618820100 | 35700 | 35750 | 35750 | 35700 | 290 |
| 308 | 20230911 | 150900 | 9608459650 | 35750 | 35700 | 35750 | 35700 | 377 |
| 309 | 20230911 | 150800 | 9594994200 | 35700 | 35750 | 35750 | 35700 | 195 |
| 310 | 20230911 | 150700 | 9588028850 | 35750 | 35750 | 35750 | 35750 | 72 |
| 311 | 20230911 | 150600 | 9585454850 | 35750 | 35750 | 35750 | 35700 | 85 |
| 312 | 20230911 | 150500 | 9582418650 | 35750 | 35750 | 35750 | 35700 | 180 |
| 313 | 20230911 | 150400 | 9575990850 | 35750 | 35750 | 35800 | 35750 | 192 |
| 314 | 20230911 | 150300 | 9569125700 | 35750 | 35800 | 35800 | 35750 | 1693 |
| 315 | 20230911 | 150200 | 9508584550 | 35750 | 35800 | 35800 | 35750 | 655 |
| 316 | 20230911 | 150100 | 9485167150 | 35800 | 35800 | 35800 | 35750 | 68 |
| 317 | 20230911 | 150000 | 9482732950 | 35800 | 35800 | 35800 | 35750 | 794 |
| 318 | 20230911 | 145900 | 9454322500 | 35800 | 35750 | 35800 | 35750 | 640 |
| 319 | 20230911 | 145800 | 9431428150 | 35800 | 35800 | 35800 | 35750 | 179 |
| 320 | 20230911 | 145700 | 9425023300 | 35800 | 35800 | 35800 | 35750 | 339 |
| 321 | 20230911 | 145600 | 9412901300 | 35800 | 35750 | 35800 | 35750 | 1590 |
| 322 | 20230911 | 145500 | 9356053800 | 35800 | 35750 | 35800 | 35750 | 262 |
| 323 | 20230911 | 145400 | 9346681550 | 35750 | 35750 | 35800 | 35750 | 178 |
| 324 | 20230911 | 145300 | 9340314150 | 35800 | 35800 | 35800 | 35750 | 450 |
| 325 | 20230911 | 145200 | 9324205950 | 35800 | 35750 | 35800 | 35700 | 847 |
| 326 | 20230911 | 145100 | 9293923150 | 35750 | 35700 | 35800 | 35700 | 510 |
| 327 | 20230911 | 145000 | 9275697350 | 35750 | 35750 | 35750 | 35700 | 785 |
| 328 | 20230911 | 144900 | 9247657950 | 35700 | 35650 | 35750 | 35650 | 1188 |
| 329 | 20230911 | 144800 | 9205207700 | 35700 | 35700 | 35700 | 35650 | 125 |
| 330 | 20230911 | 144700 | 9200745250 | 35700 | 35750 | 35750 | 35700 | 306 |
| 331 | 20230911 | 144600 | 9189819700 | 35700 | 35700 | 35750 | 35700 | 426 |
| 332 | 20230911 | 144500 | 9174610000 | 35700 | 35750 | 35750 | 35650 | 1522 |
| 333 | 20230911 | 144400 | 9120273100 | 35750 | 35750 | 35750 | 35700 | 78 |
| 334 | 20230911 | 144300 | 9117487800 | 35750 | 35800 | 35800 | 35750 | 857 |
| 335 | 20230911 | 144200 | 9086846700 | 35800 | 35800 | 35800 | 35750 | 627 |
| 336 | 20230911 | 144100 | 9064407050 | 35750 | 35800 | 35850 | 35750 | 349 |
| 337 | 20230911 | 144000 | 9051913200 | 35800 | 35850 | 35850 | 35750 | 1085 |
| 338 | 20230911 | 143900 | 9013071100 | 35850 | 35800 | 35850 | 35800 | 717 |
| 339 | 20230911 | 143800 | 8987400200 | 35800 | 35800 | 35800 | 35750 | 626 |
| 340 | 20230911 | 143700 | 8964990800 | 35750 | 35750 | 35800 | 35750 | 583 |
| 341 | 20230911 | 143600 | 8944127550 | 35800 | 35800 | 35850 | 35800 | 431 |
| 342 | 20230911 | 143500 | 8928696600 | 35850 | 35750 | 35850 | 35750 | 476 |
| 343 | 20230911 | 143400 | 8911655800 | 35800 | 35800 | 35800 | 35750 | 57 |
| 344 | 20230911 | 143300 | 8909617150 | 35750 | 35750 | 35800 | 35750 | 144 |
| 345 | 20230911 | 143200 | 8904467800 | 35800 | 35750 | 35800 | 35700 | 436 |
| 346 | 20230911 | 143100 | 8888882150 | 35700 | 35800 | 35800 | 35700 | 407 |
| 347 | 20230911 | 143000 | 8874338400 | 35800 | 35750 | 35800 | 35700 | 578 |
| 348 | 20230911 | 142900 | 8853684400 | 35700 | 35750 | 35750 | 35700 | 134 |
| 349 | 20230911 | 142800 | 8848898500 | 35750 | 35800 | 35800 | 35700 | 734 |
| 350 | 20230911 | 142700 | 8822648200 | 35750 | 35850 | 35850 | 35700 | 424 |
| 351 | 20230911 | 142600 | 8807489800 | 35850 | 35800 | 35850 | 35750 | 28 |
| 352 | 20230911 | 142500 | 8806487300 | 35800 | 35800 | 35850 | 35750 | 512 |
| 353 | 20230911 | 142400 | 8788152450 | 35800 | 35800 | 35800 | 35750 | 312 |
| 354 | 20230911 | 142300 | 8776991450 | 35750 | 35800 | 35800 | 35700 | 456 |
| 355 | 20230911 | 142200 | 8760689050 | 35750 | 35800 | 35850 | 35700 | 78 |
| 356 | 20230911 | 142100 | 8757898900 | 35800 | 35750 | 35800 | 35750 | 673 |
| 357 | 20230911 | 142000 | 8733819100 | 35750 | 35750 | 35800 | 35750 | 176 |
| 358 | 20230911 | 141900 | 8727526250 | 35800 | 35800 | 35900 | 35750 | 122 |
| 359 | 20230911 | 141800 | 8723158400 | 35800 | 35750 | 35850 | 35750 | 1433 |
| 360 | 20230911 | 141700 | 8671839900 | 35750 | 35800 | 35800 | 35750 | 655 |
| 361 | 20230911 | 141600 | 8648420350 | 35750 | 35750 | 35800 | 35750 | 144 |
| 362 | 20230911 | 141500 | 8643271800 | 35750 | 35750 | 35800 | 35750 | 236 |
| 363 | 20230911 | 141400 | 8634831850 | 35750 | 35750 | 35800 | 35750 | 586 |
| 364 | 20230911 | 141300 | 8613864350 | 35800 | 35750 | 35800 | 35750 | 133 |
| 365 | 20230911 | 141200 | 8609106500 | 35750 | 35800 | 35800 | 35750 | 145 |
| 366 | 20230911 | 141100 | 8603921500 | 35800 | 35750 | 35800 | 35750 | 549 |
| 367 | 20230911 | 141000 | 8584270900 | 35750 | 35800 | 35800 | 35750 | 267 |
| 368 | 20230911 | 140900 | 8574724450 | 35800 | 35800 | 35800 | 35750 | 263 |
| 369 | 20230911 | 140800 | 8565321500 | 35800 | 35850 | 35850 | 35750 | 542 |
| 370 | 20230911 | 140700 | 8545918850 | 35800 | 35850 | 35850 | 35800 | 490 |
| 371 | 20230911 | 140600 | 8528353450 | 35850 | 35850 | 35850 | 35800 | 308 |
| 372 | 20230911 | 140500 | 8517320700 | 35850 | 35850 | 35850 | 35800 | 482 |
| 373 | 20230911 | 140400 | 8500043600 | 35850 | 35900 | 35900 | 35850 | 118 |
| 374 | 20230911 | 140300 | 8495809550 | 35900 | 35900 | 35900 | 35850 | 379 |
| 375 | 20230911 | 140200 | 8482220050 | 35850 | 35900 | 35900 | 35800 | 340 |
| 376 | 20230911 | 140100 | 8470028900 | 35900 | 35850 | 35900 | 35850 | 96 |
| 377 | 20230911 | 140000 | 8466586950 | 35850 | 35850 | 35850 | 35800 | 631 |
| 378 | 20230911 | 135900 | 8443970050 | 35850 | 35850 | 35850 | 35800 | 211 |
| 379 | 20230911 | 135800 | 8436412300 | 35850 | 35850 | 35850 | 35800 | 223 |
| 380 | 20230911 | 135700 | 8428427450 | 35850 | 35850 | 35850 | 35800 | 689 |
| 381 | 20230911 | 135600 | 8403733250 | 35850 | 35800 | 35850 | 35800 | 255 |
| 382 | 20230911 | 135500 | 8394593850 | 35850 | 35800 | 35850 | 35800 | 240 |
| 383 | 20230911 | 135400 | 8385995300 | 35800 | 35850 | 35850 | 35800 | 168 |
| 384 | 20230911 | 135300 | 8379978300 | 35850 | 35800 | 35900 | 35800 | 416 |
| 385 | 20230911 | 135200 | 8365062350 | 35800 | 35900 | 35900 | 35800 | 1113 |
| 386 | 20230911 | 135100 | 8325159200 | 35850 | 35850 | 35900 | 35850 | 351 |
| 387 | 20230911 | 135000 | 8312570250 | 35850 | 35850 | 35900 | 35800 | 388 |
| 388 | 20230911 | 134900 | 8298660000 | 35900 | 35850 | 35900 | 35800 | 268 |
| 389 | 20230911 | 134800 | 8289051050 | 35850 | 35850 | 35900 | 35850 | 225 |
| 390 | 20230911 | 134700 | 8280983450 | 35850 | 35900 | 35900 | 35800 | 328 |
| 391 | 20230911 | 134600 | 8269223450 | 35850 | 35850 | 35850 | 35800 | 642 |
| 392 | 20230911 | 134500 | 8246209300 | 35850 | 35850 | 35850 | 35800 | 568 |
| 393 | 20230911 | 134400 | 8225859700 | 35850 | 35800 | 35850 | 35750 | 489 |
| 394 | 20230911 | 134300 | 8208354350 | 35800 | 35750 | 35800 | 35700 | 530 |
| 395 | 20230911 | 134200 | 8189405000 | 35750 | 35750 | 35750 | 35700 | 162 |
| 396 | 20230911 | 134100 | 8183617300 | 35750 | 35750 | 35800 | 35750 | 75 |
| 397 | 20230911 | 134000 | 8180935800 | 35750 | 35700 | 35800 | 35700 | 205 |
| 398 | 20230911 | 133900 | 8173608100 | 35700 | 35700 | 35750 | 35700 | 761 |
| 399 | 20230911 | 133800 | 8146422000 | 35700 | 35750 | 35750 | 35700 | 294 |
| 400 | 20230911 | 133700 | 8135925000 | 35750 | 35750 | 35750 | 35700 | 456 |
| 401 | 20230911 | 133600 | 8119644900 | 35750 | 35800 | 35850 | 35750 | 589 |
| 402 | 20230911 | 133500 | 8098565450 | 35800 | 35750 | 35850 | 35700 | 826 |
| 403 | 20230911 | 133400 | 8069016100 | 35750 | 35800 | 35800 | 35700 | 316 |
| 404 | 20230911 | 133300 | 8057721200 | 35800 | 35750 | 35800 | 35700 | 988 |
| 405 | 20230911 | 133200 | 8022433700 | 35800 | 35800 | 35800 | 35750 | 500 |
| 406 | 20230911 | 133100 | 8004541200 | 35750 | 35800 | 35800 | 35750 | 299 |
| 407 | 20230911 | 133000 | 7993851200 | 35800 | 35750 | 35850 | 35750 | 349 |
| 408 | 20230911 | 132900 | 7981363650 | 35750 | 35850 | 35850 | 35750 | 705 |
| 409 | 20230911 | 132800 | 7956104300 | 35850 | 35900 | 35900 | 35800 | 321 |
| 410 | 20230911 | 132700 | 7944596650 | 35800 | 35800 | 35900 | 35800 | 383 |
| 411 | 20230911 | 132600 | 7930880800 | 35800 | 35700 | 35850 | 35700 | 1481 |
| 412 | 20230911 | 132500 | 7877885400 | 35750 | 35700 | 35750 | 35700 | 620 |
| 413 | 20230911 | 132400 | 7855732350 | 35700 | 35700 | 35750 | 35650 | 488 |
| 414 | 20230911 | 132300 | 7838315000 | 35650 | 35650 | 35700 | 35650 | 296 |
| 415 | 20230911 | 132200 | 7827758250 | 35650 | 35700 | 35700 | 35650 | 566 |
| 416 | 20230911 | 132100 | 7807559650 | 35650 | 35650 | 35700 | 35650 | 478 |
| 417 | 20230911 | 132000 | 7790516600 | 35700 | 35650 | 35700 | 35650 | 219 |
| 418 | 20230911 | 131900 | 7782706800 | 35650 | 35700 | 35700 | 35650 | 318 |
| 419 | 20230911 | 131800 | 7771369150 | 35650 | 35650 | 35650 | 35600 | 664 |
| 420 | 20230911 | 131700 | 7747724850 | 35700 | 35700 | 35700 | 35600 | 766 |
| 421 | 20230911 | 131600 | 7720431750 | 35700 | 35650 | 35700 | 35650 | 232 |
| 422 | 20230911 | 131500 | 7712159700 | 35650 | 35700 | 35700 | 35600 | 591 |
| 423 | 20230911 | 131400 | 7691088450 | 35700 | 35700 | 35700 | 35650 | 293 |
| 424 | 20230911 | 131300 | 7680636750 | 35700 | 35700 | 35750 | 35650 | 303 |
| 425 | 20230911 | 131200 | 7669828550 | 35700 | 35700 | 35750 | 35650 | 655 |
| 426 | 20230911 | 131100 | 7646454150 | 35650 | 35700 | 35700 | 35650 | 238 |
| 427 | 20230911 | 131000 | 7637968800 | 35650 | 35650 | 35650 | 35600 | 367 |
| 428 | 20230911 | 130900 | 7624898550 | 35650 | 35650 | 35700 | 35600 | 377 |
| 429 | 20230911 | 130800 | 7611463700 | 35650 | 35650 | 35650 | 35600 | 1391 |
| 430 | 20230911 | 130700 | 7561914750 | 35650 | 35650 | 35700 | 35600 | 903 |
| 431 | 20230911 | 130600 | 7529724200 | 35700 | 35800 | 35800 | 35650 | 1094 |
| 432 | 20230911 | 130500 | 7490661100 | 35800 | 35750 | 35800 | 35750 | 422 |
| 433 | 20230911 | 130400 | 7475558250 | 35750 | 35700 | 35800 | 35700 | 736 |
| 434 | 20230911 | 130300 | 7449251750 | 35750 | 35800 | 35800 | 35750 | 131 |
| 435 | 20230911 | 130200 | 7444568400 | 35750 | 35800 | 35800 | 35750 | 112 |
| 436 | 20230911 | 130100 | 7440564000 | 35800 | 35750 | 35800 | 35700 | 458 |
| 437 | 20230911 | 130000 | 7424193350 | 35750 | 35750 | 35800 | 35700 | 391 |
| 438 | 20230911 | 125900 | 7410215600 | 35800 | 35850 | 35850 | 35800 | 109 |
| 439 | 20230911 | 125800 | 7406312650 | 35800 | 35750 | 35800 | 35700 | 589 |
| 440 | 20230911 | 125700 | 7385238050 | 35700 | 35750 | 35750 | 35700 | 240 |
| 441 | 20230911 | 125600 | 7376662600 | 35750 | 35750 | 35750 | 35750 | 185 |
| 442 | 20230911 | 125500 | 7370048850 | 35750 | 35750 | 35800 | 35700 | 119 |
| 443 | 20230911 | 125400 | 7365794800 | 35750 | 35850 | 35850 | 35750 | 976 |
| 444 | 20230911 | 125300 | 7330884750 | 35800 | 35850 | 35850 | 35800 | 216 |
| 445 | 20230911 | 125200 | 7323150700 | 35850 | 35900 | 35900 | 35800 | 1219 |
| 446 | 20230911 | 125100 | 7279502950 | 35850 | 35850 | 35900 | 35850 | 483 |
| 447 | 20230911 | 125000 | 7262170500 | 35850 | 35900 | 35900 | 35850 | 179 |
| 448 | 20230911 | 124900 | 7255753200 | 35850 | 35900 | 35900 | 35850 | 154 |
| 449 | 20230911 | 124800 | 7250229400 | 35950 | 35950 | 35950 | 35950 | 49 |
| 450 | 20230911 | 124700 | 7248467850 | 35950 | 35900 | 35950 | 35850 | 391 |
| 451 | 20230911 | 124600 | 7234430650 | 35900 | 35900 | 35900 | 35850 | 570 |
| 452 | 20230911 | 124500 | 7213994950 | 35900 | 35900 | 35900 | 35850 | 291 |
| 453 | 20230911 | 124400 | 7203548350 | 35950 | 35900 | 35950 | 35900 | 181 |
| 454 | 20230911 | 124300 | 7197048950 | 35900 | 35950 | 35950 | 35900 | 405 |
| 455 | 20230911 | 124200 | 7182508100 | 35900 | 35950 | 35950 | 35900 | 377 |
| 456 | 20230911 | 124100 | 7168955150 | 35950 | 35900 | 35950 | 35900 | 46 |
| 457 | 20230911 | 124000 | 7167301700 | 35950 | 35950 | 35950 | 35900 | 471 |
| 458 | 20230911 | 123900 | 7150374800 | 35950 | 35950 | 35950 | 35900 | 388 |
| 459 | 20230911 | 123800 | 7136429950 | 35950 | 35950 | 35950 | 35900 | 460 |
| 460 | 20230911 | 123700 | 7119893050 | 35900 | 35900 | 35950 | 35900 | 492 |
| 461 | 20230911 | 123600 | 7102213500 | 35950 | 35900 | 35950 | 35900 | 17 |
| 462 | 20230911 | 123500 | 7101602700 | 35900 | 35950 | 35950 | 35850 | 170 |
| 463 | 20230911 | 123400 | 7095497500 | 35950 | 35950 | 35950 | 35900 | 270 |
| 464 | 20230911 | 123300 | 7085803600 | 35950 | 35950 | 35950 | 35950 | 375 |
| 465 | 20230911 | 123200 | 7072322350 | 35950 | 35950 | 35950 | 35950 | 6 |
| 466 | 20230911 | 123100 | 7072106650 | 35950 | 35950 | 35950 | 35900 | 187 |
| 467 | 20230911 | 123000 | 7065386700 | 35950 | 35950 | 35950 | 35900 | 497 |
| 468 | 20230911 | 122900 | 7047520250 | 35950 | 35950 | 35950 | 35950 | 62 |
| 469 | 20230911 | 122800 | 7045291350 | 35950 | 35900 | 35950 | 35900 | 124 |
| 470 | 20230911 | 122700 | 7040838150 | 35900 | 35900 | 35950 | 35900 | 88 |
| 471 | 20230911 | 122600 | 7037678700 | 35900 | 35900 | 35950 | 35850 | 431 |
| 472 | 20230911 | 122500 | 7022205100 | 35900 | 35900 | 35950 | 35900 | 226 |
| 473 | 20230911 | 122400 | 7014090400 | 35950 | 35950 | 35950 | 35950 | 120 |
| 474 | 20230911 | 122300 | 7009776400 | 35950 | 35950 | 36000 | 35900 | 384 |
| 475 | 20230911 | 122200 | 6995972200 | 35950 | 35950 | 35950 | 35900 | 151 |
| 476 | 20230911 | 122100 | 6990550000 | 35950 | 36000 | 36000 | 35900 | 218 |
| 477 | 20230911 | 122000 | 6982711900 | 36000 | 36000 | 36000 | 36000 | 11 |
| 478 | 20230911 | 121900 | 6982315900 | 35900 | 35900 | 35900 | 35850 | 352 |
| 479 | 20230911 | 121800 | 6969681200 | 35900 | 35900 | 35900 | 35900 | 14 |
| 480 | 20230911 | 121700 | 6969178600 | 35900 | 35900 | 35900 | 35850 | 100 |
| 481 | 20230911 | 121600 | 6965591100 | 35850 | 35900 | 35900 | 35850 | 474 |
| 482 | 20230911 | 121500 | 6948581400 | 35900 | 35900 | 35900 | 35850 | 239 |
| 483 | 20230911 | 121400 | 6940011300 | 35900 | 35850 | 35900 | 35850 | 63 |
| 484 | 20230911 | 121300 | 6937750150 | 35850 | 35950 | 36000 | 35850 | 430 |
| 485 | 20230911 | 121200 | 6922317500 | 35950 | 35950 | 35950 | 35950 | 351 |
| 486 | 20230911 | 121100 | 6909699050 | 35900 | 36000 | 36000 | 35900 | 909 |
| 487 | 20230911 | 121000 | 6877042100 | 35950 | 35950 | 36000 | 35950 | 160 |
| 488 | 20230911 | 120900 | 6871288400 | 35950 | 36000 | 36000 | 35950 | 83 |
| 489 | 20230911 | 120800 | 6868302800 | 36000 | 35950 | 36000 | 35950 | 49 |
| 490 | 20230911 | 120700 | 6866540950 | 35950 | 35950 | 36000 | 35900 | 208 |
| 491 | 20230911 | 120600 | 6859067050 | 35950 | 35950 | 35950 | 35950 | 65 |
| 492 | 20230911 | 120500 | 6856730300 | 35950 | 35950 | 35950 | 35900 | 384 |
| 493 | 20230911 | 120400 | 6842925550 | 35950 | 35950 | 35950 | 35900 | 217 |
| 494 | 20230911 | 120300 | 6835133700 | 35950 | 35950 | 35950 | 35950 | 61 |
| 495 | 20230911 | 120200 | 6832940750 | 35950 | 35950 | 35950 | 35900 | 731 |
| 496 | 20230911 | 120100 | 6806689100 | 35950 | 35950 | 35950 | 35900 | 113 |
| 497 | 20230911 | 120000 | 6802630800 | 35900 | 35950 | 35950 | 35900 | 25 |
| 498 | 20230911 | 115900 | 6801732850 | 35950 | 35950 | 35950 | 35950 | 73 |
| 499 | 20230911 | 115800 | 6799108500 | 35950 | 36000 | 36000 | 35950 | 636 |
| 500 | 20230911 | 115700 | 6776226350 | 36000 | 36000 | 36000 | 36000 | 28 |
| 501 | 20230911 | 115600 | 6775218350 | 36000 | 36000 | 36000 | 36000 | 34 |
| 502 | 20230911 | 115500 | 6773994350 | 36000 | 36000 | 36000 | 35950 | 410 |
| 503 | 20230911 | 115400 | 6759237300 | 36000 | 35950 | 36000 | 35950 | 211 |
| 504 | 20230911 | 115300 | 6751651450 | 35950 | 35950 | 35950 | 35950 | 139 |
| 505 | 20230911 | 115200 | 6746654400 | 35900 | 35950 | 35950 | 35900 | 182 |
| 506 | 20230911 | 115100 | 6740119350 | 35950 | 35900 | 35950 | 35800 | 1793 |
| 507 | 20230911 | 115000 | 6675802950 | 35950 | 35950 | 35950 | 35900 | 39 |
| 508 | 20230911 | 114900 | 6674400950 | 35950 | 36050 | 36050 | 35900 | 173 |
| 509 | 20230911 | 114800 | 6668184250 | 36050 | 36000 | 36050 | 36000 | 361 |
| 510 | 20230911 | 114700 | 6655187800 | 36000 | 35950 | 36000 | 35950 | 109 |
| 511 | 20230911 | 114600 | 6651266150 | 35950 | 35950 | 36000 | 35950 | 472 |
| 512 | 20230911 | 114500 | 6634296950 | 36000 | 36000 | 36000 | 35950 | 60 |
| 513 | 20230911 | 114400 | 6632137500 | 36000 | 36000 | 36000 | 35950 | 421 |
| 514 | 20230911 | 114300 | 6616984000 | 36000 | 35950 | 36000 | 35950 | 47 |
| 515 | 20230911 | 114200 | 6615294150 | 36000 | 36000 | 36000 | 35950 | 111 |
| 516 | 20230911 | 114100 | 6611300950 | 36000 | 36000 | 36000 | 36000 | 350 |
| 517 | 20230911 | 114000 | 6598700950 | 36000 | 36000 | 36000 | 35950 | 280 |
| 518 | 20230911 | 113900 | 6588634000 | 36000 | 36000 | 36000 | 35950 | 241 |
| 519 | 20230911 | 113800 | 6579962850 | 36050 | 36050 | 36050 | 36050 | 68 |
| 520 | 20230911 | 113700 | 6577511450 | 36000 | 36050 | 36050 | 35950 | 1010 |
| 521 | 20230911 | 113600 | 6541152500 | 36050 | 36050 | 36050 | 36050 | 57 |
| 522 | 20230911 | 113500 | 6539097650 | 36050 | 36050 | 36050 | 36050 | 37 |
| 523 | 20230911 | 113400 | 6537763800 | 36050 | 36050 | 36050 | 36000 | 540 |
| 524 | 20230911 | 113300 | 6518301150 | 36050 | 36050 | 36050 | 36000 | 1324 |
| 525 | 20230911 | 113200 | 6470629700 | 36050 | 36100 | 36100 | 36050 | 586 |
| 526 | 20230911 | 113100 | 6449504350 | 36100 | 36100 | 36100 | 36050 | 499 |
| 527 | 20230911 | 113000 | 6431494450 | 36100 | 36050 | 36100 | 36050 | 115 |
| 528 | 20230911 | 112900 | 6427346350 | 36100 | 36100 | 36100 | 36100 | 8 |
| 529 | 20230911 | 112800 | 6427057550 | 36050 | 36100 | 36100 | 36050 | 176 |
| 530 | 20230911 | 112700 | 6420709300 | 36100 | 36100 | 36100 | 36100 | 359 |
| 531 | 20230911 | 112600 | 6407749400 | 36100 | 36050 | 36100 | 36050 | 22 |
| 532 | 20230911 | 112500 | 6406955350 | 36050 | 36100 | 36100 | 36050 | 92 |
| 533 | 20230911 | 112400 | 6403637300 | 36100 | 36100 | 36100 | 36050 | 537 |
| 534 | 20230911 | 112300 | 6384259850 | 36100 | 36100 | 36100 | 36050 | 380 |
| 535 | 20230911 | 112200 | 6370557850 | 36100 | 36100 | 36100 | 36050 | 681 |
| 536 | 20230911 | 112100 | 6345979950 | 36100 | 36100 | 36100 | 36050 | 59 |
| 537 | 20230911 | 112000 | 6343852050 | 36100 | 36000 | 36100 | 36000 | 892 |
| 538 | 20230911 | 111900 | 6311674900 | 36050 | 36050 | 36100 | 36000 | 378 |
| 539 | 20230911 | 111800 | 6298043950 | 36100 | 36050 | 36100 | 36050 | 547 |
| 540 | 20230911 | 111700 | 6278323250 | 36050 | 36100 | 36100 | 36050 | 428 |
| 541 | 20230911 | 111600 | 6262873350 | 36050 | 36150 | 36150 | 36050 | 331 |
| 542 | 20230911 | 111500 | 6250924500 | 36150 | 36150 | 36150 | 36150 | 299 |
| 543 | 20230911 | 111400 | 6240115650 | 36150 | 36100 | 36150 | 36100 | 217 |
| 544 | 20230911 | 111300 | 6232271500 | 36100 | 36150 | 36200 | 36100 | 1065 |
| 545 | 20230911 | 111200 | 6193798850 | 36200 | 36250 | 36250 | 36200 | 387 |
| 546 | 20230911 | 111100 | 6179789400 | 36250 | 36200 | 36300 | 36200 | 223 |
| 547 | 20230911 | 111000 | 6171707450 | 36300 | 36250 | 36300 | 36250 | 483 |
| 548 | 20230911 | 110900 | 6154197200 | 36250 | 36250 | 36300 | 36200 | 134 |
| 549 | 20230911 | 110800 | 6149339500 | 36250 | 36300 | 36300 | 36200 | 1049 |
| 550 | 20230911 | 110700 | 6111310750 | 36300 | 36300 | 36300 | 36250 | 2771 |
| 551 | 20230911 | 110600 | 6010724500 | 36300 | 36300 | 36300 | 36250 | 1036 |
| 552 | 20230911 | 110500 | 5973118700 | 36300 | 36200 | 36300 | 36200 | 634 |
| 553 | 20230911 | 110400 | 5950143050 | 36200 | 36100 | 36200 | 36050 | 968 |
| 554 | 20230911 | 110300 | 5915139750 | 36100 | 36200 | 36200 | 36050 | 1158 |
| 555 | 20230911 | 110200 | 5873287500 | 36200 | 36200 | 36200 | 36150 | 252 |
| 556 | 20230911 | 110100 | 5864167850 | 36150 | 36000 | 36200 | 36000 | 2631 |
| 557 | 20230911 | 110000 | 5769204100 | 36050 | 36050 | 36050 | 36000 | 343 |
| 558 | 20230911 | 105900 | 5756839350 | 36050 | 36000 | 36050 | 35950 | 1532 |
| 559 | 20230911 | 105800 | 5701692500 | 36000 | 35950 | 36000 | 35950 | 1241 |
| 560 | 20230911 | 105700 | 5657054700 | 35950 | 35950 | 35950 | 35900 | 131 |
| 561 | 20230911 | 105600 | 5652345450 | 35950 | 36000 | 36000 | 35900 | 1288 |
| 562 | 20230911 | 105500 | 5606050950 | 36000 | 35950 | 36000 | 35950 | 281 |
| 563 | 20230911 | 105400 | 5595945950 | 36000 | 36000 | 36000 | 36000 | 105 |
| 564 | 20230911 | 105300 | 5592165950 | 36000 | 36100 | 36100 | 36000 | 1097 |
| 565 | 20230911 | 105200 | 5552668900 | 36100 | 36050 | 36100 | 36050 | 999 |
| 566 | 20230911 | 105100 | 5516654700 | 36050 | 36050 | 36050 | 36000 | 38 |
| 567 | 20230911 | 105000 | 5515285400 | 36050 | 36000 | 36050 | 35950 | 590 |
| 568 | 20230911 | 104900 | 5494045200 | 36000 | 36000 | 36000 | 35950 | 1201 |
| 569 | 20230911 | 104800 | 5450810200 | 36000 | 36000 | 36000 | 35950 | 192 |
| 570 | 20230911 | 104700 | 5443899250 | 36000 | 36050 | 36050 | 36000 | 301 |
| 571 | 20230911 | 104600 | 5433061650 | 36050 | 36000 | 36050 | 35950 | 469 |
| 572 | 20230911 | 104500 | 5416177150 | 36000 | 36000 | 36000 | 36000 | 512 |
| 573 | 20230911 | 104400 | 5397745150 | 36000 | 36000 | 36000 | 35950 | 413 |
| 574 | 20230911 | 104300 | 5382883600 | 36000 | 36000 | 36000 | 35950 | 220 |
| 575 | 20230911 | 104200 | 5374970300 | 35950 | 36000 | 36000 | 35900 | 508 |
| 576 | 20230911 | 104100 | 5356693450 | 36000 | 36000 | 36000 | 35950 | 866 |
| 577 | 20230911 | 104000 | 5325555150 | 36000 | 36000 | 36000 | 36000 | 340 |
| 578 | 20230911 | 103900 | 5313315150 | 35950 | 35900 | 35950 | 35850 | 1331 |
| 579 | 20230911 | 103800 | 5265510500 | 35900 | 35850 | 35900 | 35800 | 1333 |
| 580 | 20230911 | 103700 | 5217691000 | 35850 | 35750 | 35850 | 35750 | 3346 |
| 581 | 20230911 | 103600 | 5097963850 | 35750 | 35750 | 35750 | 35700 | 203 |
| 582 | 20230911 | 103500 | 5090710150 | 35750 | 35750 | 35750 | 35700 | 332 |
| 583 | 20230911 | 103400 | 5078853000 | 35750 | 35700 | 35750 | 35700 | 198 |
| 584 | 20230911 | 103300 | 5071783300 | 35750 | 35700 | 35750 | 35650 | 531 |
| 585 | 20230911 | 103200 | 5052827250 | 35650 | 35650 | 35700 | 35650 | 139 |
| 586 | 20230911 | 103100 | 5047871850 | 35700 | 35600 | 35700 | 35600 | 744 |
| 587 | 20230911 | 103000 | 5021377350 | 35600 | 35550 | 35600 | 35550 | 684 |
| 588 | 20230911 | 102900 | 4997059850 | 35550 | 35600 | 35600 | 35500 | 545 |
| 589 | 20230911 | 102800 | 4977688200 | 35550 | 35500 | 35600 | 35500 | 542 |
| 590 | 20230911 | 102700 | 4958431200 | 35550 | 35550 | 35600 | 35500 | 475 |
| 591 | 20230911 | 102600 | 4941559750 | 35500 | 35550 | 35550 | 35500 | 599 |
| 592 | 20230911 | 102500 | 4920286450 | 35550 | 35550 | 35550 | 35500 | 706 |
| 593 | 20230911 | 102400 | 4895216150 | 35550 | 35600 | 35600 | 35500 | 1013 |
| 594 | 20230911 | 102300 | 4859207800 | 35600 | 35600 | 35600 | 35550 | 542 |
| 595 | 20230911 | 102200 | 4839936300 | 35600 | 35600 | 35750 | 35550 | 1201 |
| 596 | 20230911 | 102100 | 4797079700 | 35600 | 35600 | 35650 | 35500 | 1443 |
| 597 | 20230911 | 102000 | 4745746100 | 35650 | 35650 | 35650 | 35600 | 373 |
| 598 | 20230911 | 101900 | 4732452800 | 35600 | 35650 | 35650 | 35600 | 422 |
| 599 | 20230911 | 101800 | 4717426700 | 35650 | 35650 | 35700 | 35600 | 412 |
| 600 | 20230911 | 101700 | 4702751400 | 35650 | 35600 | 35650 | 35550 | 1722 |
| 601 | 20230911 | 101600 | 4641449350 | 35600 | 35500 | 35600 | 35450 | 925 |
| 602 | 20230911 | 101500 | 4608600450 | 35500 | 35450 | 35500 | 35450 | 255 |
| 603 | 20230911 | 101400 | 4599551550 | 35500 | 35550 | 35550 | 35450 | 802 |
| 604 | 20230911 | 101300 | 4571068650 | 35500 | 35500 | 35550 | 35450 | 1645 |
| 605 | 20230911 | 101200 | 4512684350 | 35450 | 35500 | 35550 | 35450 | 592 |
| 606 | 20230911 | 101100 | 4491673250 | 35450 | 35500 | 35550 | 35450 | 487 |
| 607 | 20230911 | 101000 | 4474385800 | 35500 | 35400 | 35500 | 35400 | 1070 |
| 608 | 20230911 | 100900 | 4436456200 | 35450 | 35450 | 35500 | 35400 | 1251 |
| 609 | 20230911 | 100800 | 4392101300 | 35450 | 35450 | 35500 | 35450 | 431 |
| 610 | 20230911 | 100700 | 4376821950 | 35450 | 35500 | 35500 | 35450 | 992 |
| 611 | 20230911 | 100600 | 4341637050 | 35500 | 35500 | 35500 | 35450 | 1543 |
| 612 | 20230911 | 100500 | 4286933300 | 35500 | 35450 | 35550 | 35450 | 802 |
| 613 | 20230911 | 100400 | 4258470350 | 35500 | 35500 | 35500 | 35450 | 423 |
| 614 | 20230911 | 100300 | 4243468600 | 35450 | 35500 | 35500 | 35450 | 842 |
| 615 | 20230911 | 100200 | 4213593900 | 35500 | 35500 | 35500 | 35450 | 1145 |
| 616 | 20230911 | 100100 | 4172979900 | 35500 | 35500 | 35500 | 35450 | 762 |
| 617 | 20230911 | 100000 | 4145945800 | 35500 | 35500 | 35550 | 35450 | 846 |
| 618 | 20230911 | 095900 | 4115898650 | 35550 | 35500 | 35550 | 35450 | 1181 |
| 619 | 20230911 | 095800 | 4073977300 | 35450 | 35500 | 35500 | 35450 | 791 |
| 620 | 20230911 | 095700 | 4045913250 | 35500 | 35500 | 35500 | 35450 | 998 |
| 621 | 20230911 | 095600 | 4010508250 | 35450 | 35450 | 35500 | 35450 | 915 |
| 622 | 20230911 | 095500 | 3978061650 | 35450 | 35500 | 35500 | 35450 | 207 |
| 623 | 20230911 | 095400 | 3970719650 | 35500 | 35550 | 35550 | 35500 | 837 |
| 624 | 20230911 | 095300 | 3940995400 | 35550 | 35400 | 35600 | 35400 | 4536 |
| 625 | 20230911 | 095200 | 3780150150 | 35350 | 35400 | 35400 | 35300 | 1489 |
| 626 | 20230911 | 095100 | 3727520200 | 35400 | 35350 | 35400 | 35300 | 2827 |
| 627 | 20230911 | 095000 | 3627588000 | 35300 | 35400 | 35400 | 35300 | 2260 |
| 628 | 20230911 | 094900 | 3547689300 | 35400 | 35400 | 35450 | 35350 | 5952 |
| 629 | 20230911 | 094800 | 3337246100 | 35400 | 35400 | 35450 | 35350 | 2115 |
| 630 | 20230911 | 094700 | 3262418300 | 35350 | 35500 | 35500 | 35350 | 10970 |
| 631 | 20230911 | 094600 | 2873812850 | 35450 | 35500 | 35550 | 35450 | 5890 |
| 632 | 20230911 | 094500 | 2664747250 | 35550 | 35500 | 35550 | 35500 | 1009 |
| 633 | 20230911 | 094400 | 2628921950 | 35550 | 35600 | 35600 | 35500 | 676 |
| 634 | 20230911 | 094300 | 2604922100 | 35600 | 35550 | 35600 | 35500 | 1313 |
| 635 | 20230911 | 094200 | 2558257000 | 35550 | 35550 | 35550 | 35500 | 1531 |
| 636 | 20230911 | 094100 | 2503886950 | 35550 | 35600 | 35600 | 35500 | 3934 |
| 637 | 20230911 | 094000 | 2364033100 | 35600 | 35600 | 35600 | 35550 | 486 |
| 638 | 20230911 | 093900 | 2346739700 | 35600 | 35650 | 35650 | 35550 | 3659 |
| 639 | 20230911 | 093800 | 2216542950 | 35650 | 35600 | 35650 | 35600 | 1173 |
| 640 | 20230911 | 093700 | 2174779450 | 35600 | 35650 | 35700 | 35600 | 2263 |
| 641 | 20230911 | 093600 | 2094166200 | 35650 | 35650 | 35700 | 35650 | 521 |
| 642 | 20230911 | 093500 | 2075575450 | 35700 | 35700 | 35700 | 35650 | 573 |
| 643 | 20230911 | 093400 | 2055142800 | 35700 | 35750 | 35750 | 35700 | 616 |
| 644 | 20230911 | 093300 | 2033146000 | 35700 | 35650 | 35750 | 35650 | 489 |
| 645 | 20230911 | 093200 | 2015692250 | 35650 | 35700 | 35700 | 35650 | 1093 |
| 646 | 20230911 | 093100 | 1976704000 | 35700 | 35700 | 35700 | 35650 | 424 |
| 647 | 20230911 | 093000 | 1961578050 | 35700 | 35700 | 35700 | 35650 | 1155 |
| 648 | 20230911 | 092900 | 1920368550 | 35700 | 35700 | 35700 | 35650 | 1068 |
| 649 | 20230911 | 092800 | 1882250800 | 35700 | 35750 | 35750 | 35650 | 800 |
| 650 | 20230911 | 092700 | 1853690250 | 35750 | 35700 | 35750 | 35700 | 1251 |
| 651 | 20230911 | 092600 | 1809027200 | 35750 | 35700 | 35750 | 35700 | 1516 |
| 652 | 20230911 | 092500 | 1754901050 | 35750 | 35650 | 35750 | 35650 | 1299 |
| 653 | 20230911 | 092400 | 1708565500 | 35700 | 35600 | 35700 | 35600 | 891 |
| 654 | 20230911 | 092300 | 1676799600 | 35600 | 35700 | 35700 | 35600 | 3730 |
| 655 | 20230911 | 092200 | 1543749800 | 35700 | 35750 | 35800 | 35700 | 1006 |
| 656 | 20230911 | 092100 | 1507786800 | 35750 | 35900 | 35900 | 35750 | 1102 |
| 657 | 20230911 | 092000 | 1468328200 | 35900 | 35900 | 35900 | 35800 | 915 |
| 658 | 20230911 | 091900 | 1435548650 | 35900 | 35900 | 35950 | 35850 | 704 |
| 659 | 20230911 | 091800 | 1410278200 | 35900 | 35650 | 35950 | 35650 | 2616 |
| 660 | 20230911 | 091700 | 1316484950 | 35750 | 35650 | 35750 | 35600 | 774 |
| 661 | 20230911 | 091600 | 1288907350 | 35600 | 35700 | 35750 | 35600 | 1610 |
| 662 | 20230911 | 091500 | 1231510600 | 35650 | 35600 | 35700 | 35600 | 675 |
| 663 | 20230911 | 091400 | 1207458300 | 35600 | 35650 | 35650 | 35600 | 1199 |
| 664 | 20230911 | 091300 | 1164732800 | 35650 | 35650 | 35650 | 35600 | 895 |
| 665 | 20230911 | 091200 | 1132855200 | 35650 | 35650 | 35650 | 35600 | 1323 |
| 666 | 20230911 | 091100 | 1085732800 | 35650 | 35750 | 35750 | 35650 | 3158 |
| 667 | 20230911 | 091000 | 973052850 | 35750 | 35700 | 35750 | 35700 | 919 |
| 668 | 20230911 | 090900 | 940215350 | 35750 | 35800 | 35800 | 35700 | 901 |
| 669 | 20230911 | 090800 | 908009850 | 35800 | 35900 | 35950 | 35750 | 910 |
| 670 | 20230911 | 090700 | 875379400 | 35950 | 35750 | 36000 | 35750 | 1533 |
| 671 | 20230911 | 090600 | 820305500 | 35850 | 35800 | 35900 | 35750 | 1812 |
| 672 | 20230911 | 090500 | 755446650 | 35800 | 35650 | 35800 | 35550 | 4267 |
| 673 | 20230911 | 090400 | 603324450 | 35650 | 35900 | 35900 | 35650 | 4408 |
| 674 | 20230911 | 090300 | 445671850 | 35900 | 35900 | 36050 | 35850 | 1462 |
| 675 | 20230911 | 090200 | 393075000 | 35850 | 36100 | 36100 | 35800 | 3588 |
| 676 | 20230911 | 090100 | 264093200 | 36050 | 36350 | 36350 | 36050 | 1430 |
| 677 | 20230911 | 090000 | 212370700 | 36400 | 36350 | 36400 | 36150 | 5669 |