38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 204800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 3 | 20230905 | 204700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20230905 | 204600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20230905 | 204500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20230905 | 204400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20230905 | 204300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20230905 | 204200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20230905 | 204100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20230905 | 204000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20230905 | 203900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20230905 | 203800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20230905 | 203700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20230905 | 203600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20230905 | 203500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20230905 | 203400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20230905 | 203300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20230905 | 203200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20230905 | 203100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20230905 | 203000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20230905 | 202900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20230905 | 202800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20230905 | 202700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20230905 | 202600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20230905 | 202500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20230905 | 202400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20230905 | 202300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20230905 | 202200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20230905 | 202100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20230905 | 202000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20230905 | 201900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20230905 | 201800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 33 | 20230905 | 201700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20230905 | 201600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20230905 | 201500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20230905 | 201400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20230905 | 201300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20230905 | 201200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20230905 | 201100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20230905 | 201000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20230905 | 200900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20230905 | 200800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20230905 | 200700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20230905 | 200600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20230905 | 200500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20230905 | 200400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20230905 | 200300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20230905 | 200200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20230905 | 200100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20230905 | 200000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20230905 | 195900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20230905 | 195800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20230905 | 195700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20230905 | 195600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20230905 | 195500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20230905 | 195400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20230905 | 195300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20230905 | 195200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20230905 | 195100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20230905 | 195000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20230905 | 194900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20230905 | 194800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 63 | 20230905 | 194700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20230905 | 194600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20230905 | 194500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20230905 | 194400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20230905 | 194300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20230905 | 194200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20230905 | 194100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20230905 | 194000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20230905 | 193900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20230905 | 193800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20230905 | 193700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20230905 | 193600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20230905 | 193500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20230905 | 193400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20230905 | 193300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20230905 | 193200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20230905 | 193100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20230905 | 193000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20230905 | 192900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20230905 | 192800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20230905 | 192700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20230905 | 192600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20230905 | 192500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20230905 | 192400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20230905 | 192300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20230905 | 192200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20230905 | 192100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20230905 | 192000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20230905 | 191900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20230905 | 191800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 93 | 20230905 | 191700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20230905 | 191600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20230905 | 191500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20230905 | 191400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20230905 | 191300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20230905 | 191200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20230905 | 191100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20230905 | 191000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20230905 | 190900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20230905 | 190800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20230905 | 190700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20230905 | 190600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20230905 | 190500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20230905 | 190400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20230905 | 190300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20230905 | 190200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20230905 | 190100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20230905 | 190000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20230905 | 185900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20230905 | 185800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20230905 | 185700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20230905 | 185600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20230905 | 185500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20230905 | 185400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20230905 | 185300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20230905 | 185200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20230905 | 185100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20230905 | 185000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20230905 | 184900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20230905 | 184800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 123 | 20230905 | 184700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20230905 | 184600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20230905 | 184500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20230905 | 184400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20230905 | 184300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20230905 | 184200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20230905 | 184100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20230905 | 184000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20230905 | 183900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20230905 | 183800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20230905 | 183700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20230905 | 183600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20230905 | 183500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20230905 | 183400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20230905 | 183300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20230905 | 183200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20230905 | 183100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20230905 | 183000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20230905 | 182900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20230905 | 182800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20230905 | 182700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20230905 | 182600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20230905 | 182500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20230905 | 182400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20230905 | 182300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20230905 | 182200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20230905 | 182100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20230905 | 182000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20230905 | 181900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20230905 | 181800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 153 | 20230905 | 181700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20230905 | 181600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20230905 | 181500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20230905 | 181400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20230905 | 181300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20230905 | 181200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20230905 | 181100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20230905 | 181000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20230905 | 180900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20230905 | 180800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20230905 | 180700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20230905 | 180600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20230905 | 180500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20230905 | 180400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20230905 | 180300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20230905 | 180200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20230905 | 180100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20230905 | 180000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20230905 | 175900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20230905 | 175800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20230905 | 175700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20230905 | 175600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20230905 | 175500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20230905 | 175400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20230905 | 175300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20230905 | 175200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20230905 | 175100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20230905 | 175000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20230905 | 174900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20230905 | 174800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 183 | 20230905 | 174700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20230905 | 174600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20230905 | 174500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20230905 | 174400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20230905 | 174300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20230905 | 174200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20230905 | 174100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20230905 | 174000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20230905 | 173900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20230905 | 173800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20230905 | 173700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20230905 | 173600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20230905 | 173500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20230905 | 173400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20230905 | 173300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20230905 | 173200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20230905 | 173100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20230905 | 173000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20230905 | 172900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20230905 | 172800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20230905 | 172700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20230905 | 172600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20230905 | 172500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20230905 | 172400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20230905 | 172300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20230905 | 172200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20230905 | 172100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20230905 | 172000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20230905 | 171900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20230905 | 171800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 213 | 20230905 | 171700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20230905 | 171600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20230905 | 171500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 216 | 20230905 | 171400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 217 | 20230905 | 171300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 218 | 20230905 | 171200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 219 | 20230905 | 171100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 220 | 20230905 | 171000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 221 | 20230905 | 170900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 222 | 20230905 | 170800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 223 | 20230905 | 170700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 224 | 20230905 | 170600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 225 | 20230905 | 170500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 226 | 20230905 | 170400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 227 | 20230905 | 170300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 228 | 20230905 | 170200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 229 | 20230905 | 170100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 230 | 20230905 | 170000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 231 | 20230905 | 165900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 232 | 20230905 | 165800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 233 | 20230905 | 165700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 234 | 20230905 | 165600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 235 | 20230905 | 165500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 236 | 20230905 | 165400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 237 | 20230905 | 165300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 238 | 20230905 | 165200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 239 | 20230905 | 165100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 240 | 20230905 | 165000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 241 | 20230905 | 164900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20230905 | 164800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 243 | 20230905 | 164700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20230905 | 164600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 245 | 20230905 | 164500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 246 | 20230905 | 164400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 247 | 20230905 | 164300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 248 | 20230905 | 164200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 249 | 20230905 | 164100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 250 | 20230905 | 164000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 251 | 20230905 | 163900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 252 | 20230905 | 163800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 253 | 20230905 | 163700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 254 | 20230905 | 163600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 255 | 20230905 | 163500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 256 | 20230905 | 163400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 257 | 20230905 | 163300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 258 | 20230905 | 163200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 259 | 20230905 | 163100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 260 | 20230905 | 163000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 261 | 20230905 | 162900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 262 | 20230905 | 162800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 263 | 20230905 | 162700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 264 | 20230905 | 162600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 265 | 20230905 | 162500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 266 | 20230905 | 162400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 267 | 20230905 | 162300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 268 | 20230905 | 162200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 269 | 20230905 | 162100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 270 | 20230905 | 162000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 271 | 20230905 | 161900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 272 | 20230905 | 161800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 273 | 20230905 | 161700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 274 | 20230905 | 161600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 275 | 20230905 | 161500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 276 | 20230905 | 161400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 277 | 20230905 | 161300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 278 | 20230905 | 161200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 279 | 20230905 | 161100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 280 | 20230905 | 161000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 281 | 20230905 | 160900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 282 | 20230905 | 160800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 283 | 20230905 | 160700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 284 | 20230905 | 160600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 285 | 20230905 | 160500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 286 | 20230905 | 160400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 287 | 20230905 | 160300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 288 | 20230905 | 160200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 289 | 20230905 | 160100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 290 | 20230905 | 160000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 291 | 20230905 | 155900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 292 | 20230905 | 155800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 293 | 20230905 | 155700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 294 | 20230905 | 155600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 295 | 20230905 | 155500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 296 | 20230905 | 155400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 297 | 20230905 | 155300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 298 | 20230905 | 155200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 299 | 20230905 | 155100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 300 | 20230905 | 155000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 301 | 20230905 | 154900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 302 | 20230905 | 154800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 303 | 20230905 | 154700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 304 | 20230905 | 154600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 305 | 20230905 | 154500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 306 | 20230905 | 154400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 307 | 20230905 | 154300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 308 | 20230905 | 154200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 309 | 20230905 | 154100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 310 | 20230905 | 154000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 311 | 20230905 | 153900 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 312 | 20230905 | 153800 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 313 | 20230905 | 153700 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 314 | 20230905 | 153600 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 315 | 20230905 | 153500 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 316 | 20230905 | 153400 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 317 | 20230905 | 153300 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 318 | 20230905 | 153200 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 319 | 20230905 | 153100 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 320 | 20230905 | 153000 | 18941743600 | 29350 | 29350 | 29350 | 29350 | 3866 |
| 321 | 20230905 | 152900 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 322 | 20230905 | 152800 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 323 | 20230905 | 152700 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 324 | 20230905 | 152600 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 325 | 20230905 | 152500 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 326 | 20230905 | 152400 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 327 | 20230905 | 152300 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 328 | 20230905 | 152200 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 329 | 20230905 | 152100 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 330 | 20230905 | 152000 | 18828276500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 331 | 20230905 | 151900 | 18828276500 | 29050 | 29150 | 29150 | 29050 | 643 |
| 332 | 20230905 | 151800 | 18809557250 | 29150 | 28950 | 29150 | 28950 | 474 |
| 333 | 20230905 | 151700 | 18795769950 | 28950 | 28950 | 29100 | 28950 | 317 |
| 334 | 20230905 | 151600 | 18786564100 | 28950 | 29050 | 29050 | 28900 | 1431 |
| 335 | 20230905 | 151500 | 18745174700 | 29100 | 29000 | 29100 | 28900 | 154 |
| 336 | 20230905 | 151400 | 18740707400 | 29100 | 29050 | 29100 | 28900 | 171 |
| 337 | 20230905 | 151300 | 18735734200 | 29000 | 29000 | 29000 | 28850 | 673 |
| 338 | 20230905 | 151200 | 18716281250 | 28950 | 28900 | 28950 | 28850 | 642 |
| 339 | 20230905 | 151100 | 18697707500 | 28850 | 28950 | 29000 | 28850 | 495 |
| 340 | 20230905 | 151000 | 18683395550 | 28950 | 28800 | 29000 | 28800 | 1691 |
| 341 | 20230905 | 150900 | 18634621300 | 28800 | 28950 | 29000 | 28700 | 3153 |
| 342 | 20230905 | 150800 | 18543592500 | 28950 | 29050 | 29100 | 28950 | 1679 |
| 343 | 20230905 | 150700 | 18494939650 | 29050 | 29100 | 29200 | 29050 | 1331 |
| 344 | 20230905 | 150600 | 18456259800 | 29100 | 29250 | 29250 | 29100 | 988 |
| 345 | 20230905 | 150500 | 18427451650 | 29250 | 29100 | 29300 | 29100 | 754 |
| 346 | 20230905 | 150400 | 18405426400 | 29100 | 29400 | 29400 | 29100 | 1252 |
| 347 | 20230905 | 150300 | 18368917450 | 29250 | 29200 | 29400 | 29150 | 1127 |
| 348 | 20230905 | 150200 | 18335923150 | 29200 | 29450 | 29450 | 29200 | 603 |
| 349 | 20230905 | 150100 | 18318279500 | 29350 | 29500 | 29600 | 29350 | 1359 |
| 350 | 20230905 | 150000 | 18278173600 | 29450 | 29500 | 29650 | 29450 | 1406 |
| 351 | 20230905 | 145900 | 18236635500 | 29500 | 29250 | 29550 | 29150 | 1463 |
| 352 | 20230905 | 145800 | 18193524200 | 29250 | 29350 | 29400 | 29250 | 619 |
| 353 | 20230905 | 145700 | 18175386100 | 29400 | 29400 | 29400 | 29350 | 628 |
| 354 | 20230905 | 145600 | 18156930600 | 29300 | 29250 | 29550 | 29250 | 986 |
| 355 | 20230905 | 145500 | 18127945850 | 29100 | 29250 | 29250 | 29050 | 1928 |
| 356 | 20230905 | 145400 | 18071810950 | 29250 | 29300 | 29350 | 29150 | 993 |
| 357 | 20230905 | 145300 | 18042798250 | 29200 | 29300 | 29300 | 29200 | 314 |
| 358 | 20230905 | 145200 | 18033607050 | 29300 | 29200 | 29400 | 29200 | 482 |
| 359 | 20230905 | 145100 | 18019516900 | 29200 | 29450 | 29450 | 29150 | 2021 |
| 360 | 20230905 | 145000 | 17960327800 | 29500 | 29600 | 29600 | 29300 | 2089 |
| 361 | 20230905 | 144900 | 17898736900 | 29600 | 29550 | 29700 | 29550 | 1393 |
| 362 | 20230905 | 144800 | 17857481950 | 29550 | 29600 | 29650 | 29550 | 402 |
| 363 | 20230905 | 144700 | 17845593750 | 29550 | 29450 | 29550 | 29450 | 699 |
| 364 | 20230905 | 144600 | 17824969150 | 29400 | 29650 | 29650 | 29400 | 1778 |
| 365 | 20230905 | 144500 | 17772475250 | 29650 | 29550 | 29750 | 29550 | 1123 |
| 366 | 20230905 | 144400 | 17739142650 | 29600 | 29550 | 29600 | 29500 | 627 |
| 367 | 20230905 | 144300 | 17720618550 | 29600 | 29550 | 29650 | 29550 | 669 |
| 368 | 20230905 | 144200 | 17700840350 | 29650 | 29650 | 29700 | 29500 | 2398 |
| 369 | 20230905 | 144100 | 17629934050 | 29600 | 30100 | 30100 | 29600 | 3611 |
| 370 | 20230905 | 144000 | 17522537050 | 30100 | 29800 | 30100 | 29700 | 12322 |
| 371 | 20230905 | 143900 | 17153139600 | 29800 | 29600 | 29950 | 29600 | 4080 |
| 372 | 20230905 | 143800 | 17031534550 | 29550 | 29400 | 29650 | 29250 | 894 |
| 373 | 20230905 | 143700 | 17005218000 | 29350 | 29400 | 29500 | 29300 | 659 |
| 374 | 20230905 | 143600 | 16985844900 | 29400 | 29650 | 29750 | 29300 | 3019 |
| 375 | 20230905 | 143500 | 16896736700 | 29650 | 29700 | 30100 | 29650 | 11443 |
| 376 | 20230905 | 143400 | 16554815850 | 29700 | 29200 | 29800 | 29200 | 5245 |
| 377 | 20230905 | 143300 | 16399799300 | 29200 | 29350 | 29350 | 29200 | 320 |
| 378 | 20230905 | 143200 | 16390449050 | 29350 | 29250 | 29350 | 29250 | 1890 |
| 379 | 20230905 | 143100 | 16335087250 | 29300 | 29150 | 29350 | 29150 | 1457 |
| 380 | 20230905 | 143000 | 16292464950 | 29050 | 29150 | 29200 | 29050 | 1330 |
| 381 | 20230905 | 142900 | 16253681550 | 29150 | 28700 | 29150 | 28700 | 1075 |
| 382 | 20230905 | 142800 | 16222665100 | 28700 | 28750 | 28800 | 28700 | 936 |
| 383 | 20230905 | 142700 | 16195789700 | 28800 | 28850 | 28850 | 28650 | 661 |
| 384 | 20230905 | 142600 | 16176806950 | 28700 | 28750 | 28850 | 28700 | 729 |
| 385 | 20230905 | 142500 | 16155867700 | 28750 | 28700 | 28850 | 28650 | 1311 |
| 386 | 20230905 | 142400 | 16118232750 | 28700 | 29050 | 29050 | 28700 | 4294 |
| 387 | 20230905 | 142300 | 15994171750 | 29050 | 29050 | 29100 | 29050 | 277 |
| 388 | 20230905 | 142200 | 15986124700 | 29050 | 29150 | 29150 | 29050 | 1367 |
| 389 | 20230905 | 142100 | 15946378500 | 29150 | 29250 | 29250 | 29100 | 2348 |
| 390 | 20230905 | 142000 | 15877990050 | 29250 | 29400 | 29400 | 29250 | 456 |
| 391 | 20230905 | 141900 | 15864613500 | 29400 | 29200 | 29550 | 29200 | 3058 |
| 392 | 20230905 | 141800 | 15774799550 | 29150 | 29200 | 29200 | 29150 | 85 |
| 393 | 20230905 | 141700 | 15772321350 | 29150 | 29200 | 29200 | 29100 | 868 |
| 394 | 20230905 | 141600 | 15747007650 | 29200 | 29200 | 29400 | 29150 | 1008 |
| 395 | 20230905 | 141500 | 15717537000 | 29150 | 29100 | 29200 | 29050 | 1333 |
| 396 | 20230905 | 141400 | 15678735050 | 29100 | 29150 | 29150 | 29100 | 1202 |
| 397 | 20230905 | 141300 | 15643747350 | 29150 | 29200 | 29200 | 29150 | 1270 |
| 398 | 20230905 | 141200 | 15606703800 | 29200 | 29250 | 29250 | 29200 | 429 |
| 399 | 20230905 | 141100 | 15594163200 | 29250 | 29200 | 29250 | 29150 | 459 |
| 400 | 20230905 | 141000 | 15580761450 | 29200 | 29250 | 29250 | 29200 | 839 |
| 401 | 20230905 | 140900 | 15556258500 | 29250 | 29300 | 29300 | 29200 | 745 |
| 402 | 20230905 | 140800 | 15534454200 | 29300 | 29550 | 29550 | 29300 | 1176 |
| 403 | 20230905 | 140700 | 15499837900 | 29500 | 29150 | 29500 | 29150 | 3443 |
| 404 | 20230905 | 140600 | 15398482900 | 29350 | 29150 | 29350 | 29150 | 1364 |
| 405 | 20230905 | 140500 | 15358627700 | 29150 | 29250 | 29450 | 29150 | 1259 |
| 406 | 20230905 | 140400 | 15321857450 | 29350 | 29350 | 29450 | 29250 | 1755 |
| 407 | 20230905 | 140300 | 15270404100 | 29450 | 29500 | 29500 | 29350 | 657 |
| 408 | 20230905 | 140200 | 15251073200 | 29450 | 29350 | 29500 | 29150 | 2106 |
| 409 | 20230905 | 140100 | 15189306600 | 29300 | 29150 | 29400 | 29150 | 1547 |
| 410 | 20230905 | 140000 | 15143983350 | 29100 | 29400 | 29450 | 29100 | 3544 |
| 411 | 20230905 | 135900 | 15040293600 | 29450 | 29400 | 29450 | 29350 | 586 |
| 412 | 20230905 | 135800 | 15023055550 | 29400 | 29550 | 29550 | 29350 | 1750 |
| 413 | 20230905 | 135700 | 14971557000 | 29550 | 29400 | 29550 | 29400 | 1223 |
| 414 | 20230905 | 135600 | 14935524150 | 29400 | 29600 | 29650 | 29300 | 2748 |
| 415 | 20230905 | 135500 | 14854515250 | 29650 | 29600 | 29650 | 29500 | 3281 |
| 416 | 20230905 | 135400 | 14757456650 | 29600 | 29800 | 30100 | 29600 | 7289 |
| 417 | 20230905 | 135300 | 14539703600 | 29800 | 29350 | 29800 | 29300 | 4979 |
| 418 | 20230905 | 135200 | 14392393300 | 29300 | 29300 | 29400 | 29200 | 3760 |
| 419 | 20230905 | 135100 | 14282298950 | 29300 | 29550 | 29600 | 29300 | 2827 |
| 420 | 20230905 | 135000 | 14199292400 | 29600 | 29650 | 29700 | 29350 | 6059 |
| 421 | 20230905 | 134900 | 14021003900 | 29650 | 29550 | 29800 | 29500 | 5390 |
| 422 | 20230905 | 134800 | 13860821300 | 29400 | 29700 | 29750 | 29300 | 7158 |
| 423 | 20230905 | 134700 | 13649313350 | 29600 | 29350 | 30000 | 29050 | 16356 |
| 424 | 20230905 | 134600 | 13167148100 | 29350 | 30150 | 30150 | 29100 | 31563 |
| 425 | 20230905 | 134500 | 12228553950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 426 | 20230905 | 134400 | 12228553950 | 30200 | 30000 | 30200 | 29950 | 4988 |
| 427 | 20230905 | 134300 | 12078247600 | 30050 | 29550 | 30200 | 29450 | 56057 |
| 428 | 20230905 | 134200 | 10398573750 | 29550 | 28800 | 29650 | 28750 | 19620 |
| 429 | 20230905 | 134100 | 9824856450 | 28750 | 28700 | 28800 | 28700 | 208 |
| 430 | 20230905 | 134000 | 9818874950 | 28750 | 28800 | 28800 | 28700 | 442 |
| 431 | 20230905 | 133900 | 9806181900 | 28750 | 28850 | 28850 | 28750 | 102 |
| 432 | 20230905 | 133800 | 9803239300 | 28700 | 28900 | 28900 | 28700 | 391 |
| 433 | 20230905 | 133700 | 9791967400 | 28900 | 28850 | 28900 | 28850 | 352 |
| 434 | 20230905 | 133600 | 9781807350 | 28850 | 28850 | 28950 | 28700 | 2433 |
| 435 | 20230905 | 133500 | 9711513600 | 28850 | 28700 | 28850 | 28700 | 901 |
| 436 | 20230905 | 133400 | 9685591450 | 28700 | 28700 | 28700 | 28600 | 593 |
| 437 | 20230905 | 133300 | 9668578350 | 28700 | 28650 | 28700 | 28650 | 340 |
| 438 | 20230905 | 133200 | 9658824900 | 28700 | 28700 | 28700 | 28700 | 40 |
| 439 | 20230905 | 133100 | 9657676900 | 28700 | 28700 | 28700 | 28700 | 10 |
| 440 | 20230905 | 133000 | 9657389900 | 28700 | 28650 | 28700 | 28650 | 466 |
| 441 | 20230905 | 132900 | 9644035450 | 28700 | 28650 | 28700 | 28650 | 313 |
| 442 | 20230905 | 132800 | 9635054100 | 28550 | 28600 | 28700 | 28550 | 669 |
| 443 | 20230905 | 132700 | 9615896550 | 28600 | 28650 | 28650 | 28550 | 204 |
| 444 | 20230905 | 132600 | 9610070950 | 28650 | 28700 | 28700 | 28650 | 52 |
| 445 | 20230905 | 132500 | 9608580250 | 28700 | 28700 | 28750 | 28550 | 314 |
| 446 | 20230905 | 132400 | 9599586450 | 28700 | 28650 | 28750 | 28650 | 428 |
| 447 | 20230905 | 132300 | 9587295550 | 28750 | 28650 | 28750 | 28600 | 337 |
| 448 | 20230905 | 132200 | 9577627300 | 28650 | 28750 | 28800 | 28550 | 296 |
| 449 | 20230905 | 132100 | 9569110500 | 28700 | 28400 | 28750 | 28400 | 1399 |
| 450 | 20230905 | 132000 | 9529104750 | 28400 | 28150 | 28450 | 28150 | 737 |
| 451 | 20230905 | 131900 | 9508254600 | 28200 | 28150 | 28200 | 28100 | 442 |
| 452 | 20230905 | 131800 | 9495820850 | 28200 | 28200 | 28200 | 28150 | 197 |
| 453 | 20230905 | 131700 | 9490265500 | 28200 | 28150 | 28200 | 28150 | 133 |
| 454 | 20230905 | 131600 | 9486515750 | 28150 | 28150 | 28150 | 28150 | 100 |
| 455 | 20230905 | 131500 | 9483700750 | 28200 | 28200 | 28200 | 28200 | 191 |
| 456 | 20230905 | 131400 | 9478314550 | 28200 | 28200 | 28200 | 28200 | 143 |
| 457 | 20230905 | 131300 | 9474281950 | 28250 | 28250 | 28250 | 28200 | 161 |
| 458 | 20230905 | 131200 | 9469737850 | 28250 | 28250 | 28250 | 28250 | 79 |
| 459 | 20230905 | 131100 | 9467506100 | 28250 | 28200 | 28250 | 28200 | 74 |
| 460 | 20230905 | 131000 | 9465417650 | 28250 | 28250 | 28250 | 28250 | 9 |
| 461 | 20230905 | 130900 | 9465163400 | 28300 | 28200 | 28300 | 28200 | 52 |
| 462 | 20230905 | 130800 | 9463695800 | 28200 | 28200 | 28200 | 28150 | 488 |
| 463 | 20230905 | 130700 | 9449951900 | 28200 | 28200 | 28200 | 28200 | 153 |
| 464 | 20230905 | 130600 | 9445637300 | 28300 | 28350 | 28350 | 28250 | 127 |
| 465 | 20230905 | 130500 | 9442043600 | 28350 | 28350 | 28350 | 28300 | 34 |
| 466 | 20230905 | 130400 | 9441080250 | 28350 | 28350 | 28350 | 28350 | 151 |
| 467 | 20230905 | 130300 | 9436799400 | 28350 | 28300 | 28350 | 28200 | 146 |
| 468 | 20230905 | 130200 | 9432662250 | 28300 | 28200 | 28300 | 28200 | 74 |
| 469 | 20230905 | 130100 | 9430568250 | 28200 | 28250 | 28300 | 28150 | 375 |
| 470 | 20230905 | 130000 | 9419993200 | 28200 | 28300 | 28300 | 28150 | 579 |
| 471 | 20230905 | 125900 | 9403644150 | 28300 | 28300 | 28400 | 28300 | 531 |
| 472 | 20230905 | 125800 | 9388614100 | 28300 | 28400 | 28400 | 28300 | 734 |
| 473 | 20230905 | 125700 | 9367802250 | 28400 | 28400 | 28400 | 28400 | 199 |
| 474 | 20230905 | 125600 | 9362150650 | 28400 | 28450 | 28450 | 28400 | 438 |
| 475 | 20230905 | 125500 | 9349699600 | 28450 | 28450 | 28450 | 28450 | 329 |
| 476 | 20230905 | 125400 | 9340339550 | 28450 | 28500 | 28500 | 28400 | 320 |
| 477 | 20230905 | 125300 | 9331236300 | 28500 | 28500 | 28500 | 28450 | 430 |
| 478 | 20230905 | 125200 | 9318992850 | 28500 | 28550 | 28550 | 28450 | 67 |
| 479 | 20230905 | 125100 | 9317085350 | 28400 | 28500 | 28550 | 28350 | 501 |
| 480 | 20230905 | 125000 | 9302843400 | 28500 | 28500 | 28500 | 28450 | 405 |
| 481 | 20230905 | 124900 | 9291315900 | 28500 | 28450 | 28550 | 28450 | 454 |
| 482 | 20230905 | 124800 | 9278392800 | 28450 | 28500 | 28500 | 28450 | 888 |
| 483 | 20230905 | 124700 | 9253101350 | 28500 | 28600 | 28600 | 28500 | 221 |
| 484 | 20230905 | 124600 | 9246790900 | 28600 | 28600 | 28600 | 28550 | 559 |
| 485 | 20230905 | 124500 | 9230804550 | 28600 | 28700 | 28700 | 28600 | 452 |
| 486 | 20230905 | 124400 | 9217853650 | 28650 | 28750 | 28800 | 28600 | 319 |
| 487 | 20230905 | 124300 | 9208706200 | 28850 | 28750 | 28850 | 28750 | 891 |
| 488 | 20230905 | 124200 | 9183041600 | 28750 | 28700 | 28750 | 28700 | 211 |
| 489 | 20230905 | 124100 | 9176980650 | 28700 | 28750 | 28800 | 28700 | 861 |
| 490 | 20230905 | 124000 | 9152265800 | 28750 | 28650 | 28850 | 28600 | 435 |
| 491 | 20230905 | 123900 | 9139760850 | 28800 | 28850 | 28850 | 28750 | 1436 |
| 492 | 20230905 | 123800 | 9098421000 | 28850 | 28550 | 28950 | 28550 | 3609 |
| 493 | 20230905 | 123700 | 8994422800 | 28550 | 28600 | 28600 | 28550 | 143 |
| 494 | 20230905 | 123600 | 8990337400 | 28600 | 28500 | 28600 | 28500 | 173 |
| 495 | 20230905 | 123500 | 8985403600 | 28450 | 28500 | 28500 | 28450 | 151 |
| 496 | 20230905 | 123400 | 8981105100 | 28500 | 28650 | 28650 | 28500 | 629 |
| 497 | 20230905 | 123300 | 8963124100 | 28650 | 28600 | 28700 | 28600 | 149 |
| 498 | 20230905 | 123200 | 8958857500 | 28550 | 28550 | 28550 | 28550 | 176 |
| 499 | 20230905 | 123100 | 8953832700 | 28500 | 28500 | 28550 | 28450 | 1433 |
| 500 | 20230905 | 123000 | 8912983800 | 28500 | 28500 | 28550 | 28500 | 334 |
| 501 | 20230905 | 122900 | 8903463850 | 28500 | 28500 | 28650 | 28450 | 1025 |
| 502 | 20230905 | 122800 | 8874220950 | 28550 | 28550 | 28600 | 28500 | 776 |
| 503 | 20230905 | 122700 | 8852074450 | 28600 | 28750 | 28750 | 28550 | 1167 |
| 504 | 20230905 | 122600 | 8818685300 | 28800 | 28700 | 28800 | 28600 | 4308 |
| 505 | 20230905 | 122500 | 8694895600 | 28700 | 28400 | 28700 | 28350 | 1861 |
| 506 | 20230905 | 122400 | 8641814800 | 28400 | 28300 | 28400 | 28300 | 461 |
| 507 | 20230905 | 122300 | 8628750800 | 28300 | 28300 | 28450 | 28300 | 424 |
| 508 | 20230905 | 122200 | 8616730150 | 28250 | 28200 | 28250 | 28150 | 158 |
| 509 | 20230905 | 122100 | 8612275700 | 28200 | 28200 | 28200 | 28150 | 597 |
| 510 | 20230905 | 122000 | 8595446550 | 28150 | 28500 | 28500 | 28100 | 1623 |
| 511 | 20230905 | 121900 | 8549668950 | 28400 | 28350 | 28650 | 28300 | 962 |
| 512 | 20230905 | 121800 | 8522322500 | 28400 | 28350 | 28450 | 28350 | 1359 |
| 513 | 20230905 | 121700 | 8483698800 | 28350 | 28250 | 28400 | 28200 | 1220 |
| 514 | 20230905 | 121600 | 8449191650 | 28250 | 28650 | 28750 | 28250 | 3856 |
| 515 | 20230905 | 121500 | 8339435150 | 28650 | 28400 | 28800 | 28350 | 5534 |
| 516 | 20230905 | 121400 | 8180928250 | 28400 | 28700 | 28750 | 28350 | 8089 |
| 517 | 20230905 | 121300 | 7949378350 | 28650 | 27650 | 28750 | 27650 | 12981 |
| 518 | 20230905 | 121200 | 7581269800 | 27700 | 27600 | 27700 | 27600 | 77 |
| 519 | 20230905 | 121100 | 7579139400 | 27600 | 27600 | 27600 | 27550 | 126 |
| 520 | 20230905 | 121000 | 7575666450 | 27700 | 27550 | 27700 | 27550 | 85 |
| 521 | 20230905 | 120900 | 7573317150 | 27550 | 27550 | 27700 | 27550 | 1101 |
| 522 | 20230905 | 120800 | 7542882000 | 27400 | 27500 | 27550 | 27400 | 149 |
| 523 | 20230905 | 120700 | 7538785850 | 27500 | 27450 | 27500 | 27450 | 13 |
| 524 | 20230905 | 120600 | 7538428900 | 27450 | 27450 | 27500 | 27350 | 208 |
| 525 | 20230905 | 120500 | 7532736250 | 27450 | 27350 | 27500 | 27350 | 167 |
| 526 | 20230905 | 120400 | 7528167950 | 27350 | 27350 | 27350 | 27300 | 63 |
| 527 | 20230905 | 120300 | 7526447400 | 27300 | 27350 | 27350 | 27300 | 127 |
| 528 | 20230905 | 120200 | 7522980150 | 27350 | 27350 | 27350 | 27350 | 63 |
| 529 | 20230905 | 120100 | 7521257100 | 27350 | 27350 | 27350 | 27350 | 143 |
| 530 | 20230905 | 120000 | 7517346050 | 27350 | 27350 | 27350 | 27300 | 16 |
| 531 | 20230905 | 115900 | 7516908950 | 27350 | 27300 | 27350 | 27300 | 40 |
| 532 | 20230905 | 115800 | 7515816700 | 27300 | 27350 | 27350 | 27300 | 334 |
| 533 | 20230905 | 115700 | 7506697250 | 27400 | 27450 | 27450 | 27300 | 54 |
| 534 | 20230905 | 115600 | 7505220700 | 27450 | 27300 | 27450 | 27300 | 177 |
| 535 | 20230905 | 115500 | 7500381450 | 27300 | 27350 | 27350 | 27300 | 51 |
| 536 | 20230905 | 115400 | 7498986950 | 27350 | 27300 | 27350 | 27300 | 219 |
| 537 | 20230905 | 115300 | 7493008000 | 27300 | 27300 | 27350 | 27300 | 401 |
| 538 | 20230905 | 115200 | 7482060600 | 27350 | 27300 | 27350 | 27300 | 15 |
| 539 | 20230905 | 115100 | 7481650650 | 27350 | 27350 | 27350 | 27300 | 64 |
| 540 | 20230905 | 115000 | 7479903250 | 27300 | 27400 | 27400 | 27300 | 59 |
| 541 | 20230905 | 114900 | 7478291850 | 27400 | 27400 | 27400 | 27350 | 69 |
| 542 | 20230905 | 114800 | 7476403800 | 27350 | 27400 | 27400 | 27350 | 185 |
| 543 | 20230905 | 114700 | 7471343750 | 27400 | 27400 | 27400 | 27350 | 306 |
| 544 | 20230905 | 114600 | 7462974350 | 27400 | 27350 | 27400 | 27350 | 153 |
| 545 | 20230905 | 114500 | 7458789650 | 27350 | 27400 | 27400 | 27350 | 566 |
| 546 | 20230905 | 114400 | 7443309200 | 27400 | 27400 | 27400 | 27300 | 9 |
| 547 | 20230905 | 114300 | 7443063200 | 27400 | 27300 | 27400 | 27300 | 343 |
| 548 | 20230905 | 114200 | 7433693200 | 27400 | 27400 | 27400 | 27300 | 224 |
| 549 | 20230905 | 114100 | 7427575600 | 27400 | 27400 | 27400 | 27300 | 321 |
| 550 | 20230905 | 114000 | 7418803800 | 27400 | 27350 | 27400 | 27350 | 6 |
| 551 | 20230905 | 113900 | 7418639450 | 27350 | 27500 | 27500 | 27350 | 13 |
| 552 | 20230905 | 113800 | 7418283200 | 27500 | 27400 | 27500 | 27350 | 209 |
| 553 | 20230905 | 113700 | 7412566250 | 27500 | 27500 | 27500 | 27500 | 1 |
| 554 | 20230905 | 113600 | 7412538750 | 27500 | 27500 | 27500 | 27350 | 144 |
| 555 | 20230905 | 113500 | 7408599650 | 27350 | 27400 | 27500 | 27350 | 219 |
| 556 | 20230905 | 113400 | 7402591250 | 27500 | 27500 | 27500 | 27500 | 4 |
| 557 | 20230905 | 113300 | 7402481250 | 27500 | 27500 | 27500 | 27400 | 338 |
| 558 | 20230905 | 113200 | 7393218950 | 27500 | 27400 | 27500 | 27400 | 40 |
| 559 | 20230905 | 113100 | 7392121650 | 27550 | 27550 | 27550 | 27550 | 1 |
| 560 | 20230905 | 113000 | 7392094100 | 27550 | 27400 | 27550 | 27350 | 256 |
| 561 | 20230905 | 112900 | 7385081650 | 27500 | 27500 | 27500 | 27400 | 282 |
| 562 | 20230905 | 112800 | 7377354150 | 27550 | 27500 | 27550 | 27450 | 316 |
| 563 | 20230905 | 112700 | 7368676200 | 27550 | 27550 | 27550 | 27500 | 7 |
| 564 | 20230905 | 112600 | 7368483400 | 27550 | 27550 | 27550 | 27500 | 8 |
| 565 | 20230905 | 112500 | 7368263250 | 27450 | 27500 | 27550 | 27450 | 37 |
| 566 | 20230905 | 112400 | 7367246000 | 27550 | 27450 | 27550 | 27450 | 267 |
| 567 | 20230905 | 112300 | 7359907750 | 27500 | 27450 | 27550 | 27450 | 11 |
| 568 | 20230905 | 112200 | 7359605000 | 27600 | 27600 | 27600 | 27450 | 104 |
| 569 | 20230905 | 112100 | 7356749750 | 27600 | 27550 | 27600 | 27550 | 8 |
| 570 | 20230905 | 112000 | 7356529000 | 27600 | 27600 | 27600 | 27400 | 414 |
| 571 | 20230905 | 111900 | 7345144600 | 27600 | 27600 | 27600 | 27500 | 129 |
| 572 | 20230905 | 111800 | 7341596700 | 27600 | 27600 | 27600 | 27600 | 8 |
| 573 | 20230905 | 111700 | 7341375900 | 27600 | 27600 | 27600 | 27500 | 116 |
| 574 | 20230905 | 111600 | 7338177450 | 27600 | 27700 | 27700 | 27600 | 137 |
| 575 | 20230905 | 111500 | 7334394850 | 27700 | 27700 | 27700 | 27650 | 40 |
| 576 | 20230905 | 111400 | 7333286900 | 27700 | 27700 | 27700 | 27700 | 57 |
| 577 | 20230905 | 111300 | 7331708000 | 27700 | 27600 | 27700 | 27600 | 786 |
| 578 | 20230905 | 111200 | 7309988900 | 27600 | 27550 | 27600 | 27550 | 108 |
| 579 | 20230905 | 111100 | 7307013300 | 27600 | 27300 | 27600 | 27300 | 440 |
| 580 | 20230905 | 111000 | 7294905500 | 27450 | 27450 | 27600 | 27250 | 1379 |
| 581 | 20230905 | 110900 | 7257175100 | 27450 | 27550 | 27550 | 27450 | 293 |
| 582 | 20230905 | 110800 | 7249131750 | 27550 | 27550 | 27550 | 27500 | 293 |
| 583 | 20230905 | 110700 | 7241072900 | 27600 | 27650 | 27650 | 27550 | 113 |
| 584 | 20230905 | 110600 | 7237959250 | 27550 | 27650 | 27650 | 27550 | 117 |
| 585 | 20230905 | 110500 | 7234730450 | 27650 | 27550 | 27650 | 27550 | 18 |
| 586 | 20230905 | 110400 | 7234233700 | 27600 | 27550 | 27600 | 27500 | 36 |
| 587 | 20230905 | 110300 | 7233241750 | 27550 | 27600 | 27600 | 27500 | 316 |
| 588 | 20230905 | 110200 | 7224546100 | 27550 | 27500 | 27550 | 27500 | 139 |
| 589 | 20230905 | 110100 | 7220720650 | 27500 | 27450 | 27500 | 27450 | 163 |
| 590 | 20230905 | 110000 | 7216246050 | 27450 | 27450 | 27450 | 27400 | 155 |
| 591 | 20230905 | 105900 | 7211998800 | 27450 | 27450 | 27450 | 27350 | 1157 |
| 592 | 20230905 | 105800 | 7180346300 | 27400 | 27450 | 27450 | 27400 | 35 |
| 593 | 20230905 | 105700 | 7179386400 | 27450 | 27500 | 27500 | 27450 | 54 |
| 594 | 20230905 | 105600 | 7177904000 | 27300 | 27300 | 27500 | 27250 | 851 |
| 595 | 20230905 | 105500 | 7154670000 | 27300 | 27450 | 27550 | 27250 | 4854 |
| 596 | 20230905 | 105400 | 7022062150 | 27550 | 27550 | 27550 | 27400 | 619 |
| 597 | 20230905 | 105300 | 7005085350 | 27550 | 27550 | 27650 | 27450 | 1580 |
| 598 | 20230905 | 105200 | 6961662900 | 27650 | 27650 | 27700 | 27650 | 124 |
| 599 | 20230905 | 105100 | 6958234250 | 27650 | 27650 | 27650 | 27550 | 95 |
| 600 | 20230905 | 105000 | 6955610750 | 27500 | 27500 | 27550 | 27450 | 1640 |
| 601 | 20230905 | 104900 | 6910515950 | 27650 | 27600 | 27650 | 27500 | 1247 |
| 602 | 20230905 | 104800 | 6876169100 | 27550 | 27700 | 27700 | 27550 | 1793 |
| 603 | 20230905 | 104700 | 6826642250 | 27750 | 27750 | 27750 | 27750 | 33 |
| 604 | 20230905 | 104600 | 6825726500 | 27750 | 27800 | 27800 | 27750 | 3 |
| 605 | 20230905 | 104500 | 6825643150 | 27800 | 27800 | 27800 | 27750 | 44 |
| 606 | 20230905 | 104400 | 6824421900 | 27800 | 27800 | 27800 | 27800 | 3 |
| 607 | 20230905 | 104300 | 6824338500 | 27800 | 27700 | 27800 | 27700 | 225 |
| 608 | 20230905 | 104200 | 6818105350 | 27750 | 27800 | 27800 | 27750 | 192 |
| 609 | 20230905 | 104100 | 6812777250 | 27800 | 27700 | 27800 | 27700 | 219 |
| 610 | 20230905 | 104000 | 6806702750 | 27700 | 27700 | 27700 | 27700 | 41 |
| 611 | 20230905 | 103900 | 6805567050 | 27700 | 27600 | 27700 | 27600 | 216 |
| 612 | 20230905 | 103800 | 6799605350 | 27650 | 27750 | 27750 | 27600 | 498 |
| 613 | 20230905 | 103700 | 6785845000 | 27750 | 27650 | 27750 | 27600 | 299 |
| 614 | 20230905 | 103600 | 6777585550 | 27650 | 27650 | 27650 | 27650 | 334 |
| 615 | 20230905 | 103500 | 6768350450 | 27650 | 27750 | 27750 | 27650 | 498 |
| 616 | 20230905 | 103400 | 6754562300 | 27750 | 27750 | 27750 | 27650 | 215 |
| 617 | 20230905 | 103300 | 6748598850 | 27750 | 27800 | 27800 | 27750 | 92 |
| 618 | 20230905 | 103200 | 6746045500 | 27850 | 27750 | 27850 | 27650 | 518 |
| 619 | 20230905 | 103100 | 6731685950 | 27750 | 27850 | 27850 | 27750 | 7 |
| 620 | 20230905 | 103000 | 6731491100 | 27900 | 27750 | 27900 | 27750 | 122 |
| 621 | 20230905 | 102900 | 6728088350 | 27900 | 27850 | 27900 | 27800 | 285 |
| 622 | 20230905 | 102800 | 6720153450 | 27850 | 27850 | 27900 | 27800 | 279 |
| 623 | 20230905 | 102700 | 6712396150 | 27900 | 27900 | 27900 | 27900 | 51 |
| 624 | 20230905 | 102600 | 6710973250 | 28100 | 27650 | 28100 | 27600 | 351 |
| 625 | 20230905 | 102500 | 6701270850 | 27650 | 27700 | 27700 | 27650 | 402 |
| 626 | 20230905 | 102400 | 6690141250 | 27750 | 27700 | 27750 | 27650 | 584 |
| 627 | 20230905 | 102300 | 6673992150 | 27700 | 27700 | 27750 | 27650 | 282 |
| 628 | 20230905 | 102200 | 6666179950 | 27750 | 27800 | 27800 | 27650 | 204 |
| 629 | 20230905 | 102100 | 6660528200 | 27800 | 27800 | 27800 | 27750 | 353 |
| 630 | 20230905 | 102000 | 6650731450 | 27800 | 27650 | 27800 | 27650 | 120 |
| 631 | 20230905 | 101900 | 6647407350 | 27700 | 27650 | 27700 | 27650 | 849 |
| 632 | 20230905 | 101800 | 6623892600 | 27700 | 27700 | 27800 | 27700 | 571 |
| 633 | 20230905 | 101700 | 6608075800 | 27750 | 27750 | 27800 | 27700 | 422 |
| 634 | 20230905 | 101600 | 6596365300 | 27750 | 27800 | 27800 | 27750 | 332 |
| 635 | 20230905 | 101500 | 6587146700 | 27800 | 27950 | 27950 | 27800 | 149 |
| 636 | 20230905 | 101400 | 6582985050 | 28000 | 28050 | 28100 | 28000 | 413 |
| 637 | 20230905 | 101300 | 6571393700 | 28050 | 27950 | 28100 | 27950 | 999 |
| 638 | 20230905 | 101200 | 6543432000 | 27950 | 27950 | 28000 | 27950 | 101 |
| 639 | 20230905 | 101100 | 6540609000 | 27950 | 27800 | 27950 | 27700 | 695 |
| 640 | 20230905 | 101000 | 6521309800 | 27850 | 27900 | 27950 | 27850 | 573 |
| 641 | 20230905 | 100900 | 6505333300 | 27950 | 27950 | 27950 | 27900 | 302 |
| 642 | 20230905 | 100800 | 6496898450 | 28000 | 28000 | 28100 | 27950 | 333 |
| 643 | 20230905 | 100700 | 6487569600 | 28100 | 28100 | 28100 | 28000 | 335 |
| 644 | 20230905 | 100600 | 6478163600 | 28100 | 28150 | 28150 | 28050 | 43 |
| 645 | 20230905 | 100500 | 6476956050 | 28200 | 28200 | 28200 | 28000 | 972 |
| 646 | 20230905 | 100400 | 6449611250 | 28200 | 28200 | 28250 | 28150 | 663 |
| 647 | 20230905 | 100300 | 6430913300 | 28200 | 28000 | 28200 | 28000 | 670 |
| 648 | 20230905 | 100200 | 6412102250 | 28000 | 27900 | 28100 | 27900 | 596 |
| 649 | 20230905 | 100100 | 6395432300 | 27850 | 27850 | 27900 | 27850 | 37 |
| 650 | 20230905 | 100000 | 6394401350 | 27950 | 27950 | 27950 | 27900 | 189 |
| 651 | 20230905 | 095900 | 6389126600 | 28000 | 27900 | 28000 | 27900 | 334 |
| 652 | 20230905 | 095800 | 6379779750 | 27850 | 28000 | 28000 | 27850 | 395 |
| 653 | 20230905 | 095700 | 6368739700 | 28000 | 27800 | 28000 | 27800 | 319 |
| 654 | 20230905 | 095600 | 6359859800 | 27750 | 27650 | 27750 | 27600 | 2067 |
| 655 | 20230905 | 095500 | 6302549500 | 27550 | 27700 | 27700 | 27550 | 2849 |
| 656 | 20230905 | 095400 | 6223845000 | 27700 | 27800 | 27800 | 27700 | 444 |
| 657 | 20230905 | 095300 | 6211532050 | 27750 | 27850 | 27900 | 27750 | 674 |
| 658 | 20230905 | 095200 | 6192788450 | 27850 | 27850 | 27900 | 27750 | 859 |
| 659 | 20230905 | 095100 | 6168904900 | 27850 | 27750 | 27900 | 27750 | 385 |
| 660 | 20230905 | 095000 | 6158183450 | 27850 | 27650 | 27850 | 27600 | 1213 |
| 661 | 20230905 | 094900 | 6124662050 | 27600 | 27800 | 27800 | 27600 | 5937 |
| 662 | 20230905 | 094800 | 5960285700 | 27800 | 28000 | 28050 | 27750 | 3397 |
| 663 | 20230905 | 094700 | 5865664050 | 28050 | 28100 | 28100 | 28050 | 1376 |
| 664 | 20230905 | 094600 | 5827056700 | 28100 | 28100 | 28100 | 28050 | 271 |
| 665 | 20230905 | 094500 | 5819450950 | 28100 | 28050 | 28200 | 28000 | 476 |
| 666 | 20230905 | 094400 | 5806090750 | 28000 | 28050 | 28100 | 28000 | 1018 |
| 667 | 20230905 | 094300 | 5777550950 | 28050 | 28000 | 28050 | 27850 | 2788 |
| 668 | 20230905 | 094200 | 5699631750 | 28000 | 28250 | 28300 | 28000 | 3476 |
| 669 | 20230905 | 094100 | 5602048850 | 28300 | 28300 | 28350 | 28250 | 1388 |
| 670 | 20230905 | 094000 | 5562815750 | 28300 | 28300 | 28400 | 28250 | 947 |
| 671 | 20230905 | 093900 | 5535998550 | 28300 | 28300 | 28350 | 28100 | 3152 |
| 672 | 20230905 | 093800 | 5447028950 | 28350 | 28700 | 28700 | 28150 | 14116 |
| 673 | 20230905 | 093700 | 5046247050 | 28650 | 28850 | 28950 | 28650 | 2448 |
| 674 | 20230905 | 093600 | 4975830950 | 28900 | 29000 | 29150 | 28850 | 3102 |
| 675 | 20230905 | 093500 | 4886015800 | 29150 | 28600 | 29150 | 28550 | 3735 |
| 676 | 20230905 | 093400 | 4778165300 | 28550 | 29050 | 29100 | 28550 | 6714 |
| 677 | 20230905 | 093300 | 4584858750 | 29100 | 29050 | 29200 | 29000 | 2983 |
| 678 | 20230905 | 093200 | 4498126700 | 29000 | 29400 | 29650 | 29000 | 8438 |
| 679 | 20230905 | 093100 | 4251176950 | 29400 | 29600 | 29650 | 29200 | 7753 |
| 680 | 20230905 | 093000 | 4023009250 | 29500 | 29250 | 29750 | 29200 | 10777 |
| 681 | 20230905 | 092900 | 3705207250 | 29350 | 29050 | 29700 | 29050 | 21674 |
| 682 | 20230905 | 092800 | 3068134700 | 29000 | 29100 | 29150 | 28700 | 7820 |
| 683 | 20230905 | 092700 | 2841964950 | 29100 | 28950 | 29150 | 28800 | 6283 |
| 684 | 20230905 | 092600 | 2659532950 | 28950 | 28600 | 29300 | 28500 | 16515 |
| 685 | 20230905 | 092500 | 2181353600 | 28650 | 28250 | 28700 | 28200 | 11576 |
| 686 | 20230905 | 092400 | 1851718350 | 28250 | 28150 | 28250 | 28100 | 1070 |
| 687 | 20230905 | 092300 | 1821543150 | 28150 | 28200 | 28200 | 28100 | 708 |
| 688 | 20230905 | 092200 | 1801629900 | 28200 | 28100 | 28300 | 28050 | 2338 |
| 689 | 20230905 | 092100 | 1735779200 | 28300 | 28200 | 28300 | 28000 | 2144 |
| 690 | 20230905 | 092000 | 1675404900 | 28300 | 28300 | 28400 | 28200 | 7175 |
| 691 | 20230905 | 091900 | 1472365250 | 28350 | 27950 | 28350 | 27950 | 5735 |
| 692 | 20230905 | 091800 | 1311026050 | 27950 | 27650 | 27950 | 27650 | 1853 |
| 693 | 20230905 | 091700 | 1259525000 | 27650 | 27500 | 27650 | 27500 | 612 |
| 694 | 20230905 | 091600 | 1242619950 | 27500 | 27550 | 27550 | 27500 | 2333 |
| 695 | 20230905 | 091500 | 1178444200 | 27500 | 27550 | 27600 | 27500 | 2538 |
| 696 | 20230905 | 091400 | 1108563400 | 27600 | 27650 | 27650 | 27600 | 2036 |
| 697 | 20230905 | 091300 | 1052329800 | 27700 | 27700 | 27750 | 27650 | 511 |
| 698 | 20230905 | 091200 | 1038181550 | 27700 | 27700 | 27750 | 27650 | 293 |
| 699 | 20230905 | 091100 | 1030064050 | 27700 | 27750 | 27750 | 27700 | 498 |
| 700 | 20230905 | 091000 | 1016262250 | 27750 | 27950 | 27950 | 27700 | 1731 |
| 701 | 20230905 | 090900 | 968252250 | 27800 | 27800 | 28000 | 27750 | 1689 |
| 702 | 20230905 | 090800 | 921302050 | 27800 | 27850 | 27900 | 27750 | 1498 |
| 703 | 20230905 | 090700 | 879644350 | 27850 | 27900 | 27950 | 27850 | 2438 |
| 704 | 20230905 | 090600 | 811706050 | 27950 | 28050 | 28050 | 27950 | 2993 |
| 705 | 20230905 | 090500 | 727900900 | 28050 | 28100 | 28100 | 28000 | 3915 |
| 706 | 20230905 | 090400 | 618060500 | 28100 | 27650 | 28100 | 27650 | 4302 |
| 707 | 20230905 | 090300 | 498251600 | 27650 | 27650 | 27650 | 27600 | 1915 |
| 708 | 20230905 | 090200 | 445353400 | 27650 | 27750 | 27750 | 27600 | 1507 |
| 709 | 20230905 | 090100 | 403651200 | 27750 | 27750 | 28000 | 27600 | 5788 |
| 710 | 20230905 | 090000 | 242667450 | 27750 | 27500 | 28000 | 27250 | 8720 |