37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 203400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 3 | 20230908 | 203300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230908 | 203200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230908 | 203100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230908 | 203000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230908 | 202900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230908 | 202800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230908 | 202700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230908 | 202600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230908 | 202500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230908 | 202400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230908 | 202300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230908 | 202200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230908 | 202100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230908 | 202000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230908 | 201900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230908 | 201800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230908 | 201700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230908 | 201600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230908 | 201500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230908 | 201400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230908 | 201300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230908 | 201200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230908 | 201100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230908 | 201000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230908 | 200900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230908 | 200800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230908 | 200700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230908 | 200600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230908 | 200500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230908 | 200400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 33 | 20230908 | 200300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230908 | 200200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230908 | 200100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230908 | 200000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230908 | 195900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230908 | 195800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230908 | 195700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230908 | 195600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230908 | 195500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230908 | 195400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230908 | 195300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230908 | 195200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230908 | 195100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230908 | 195000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230908 | 194900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230908 | 194800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230908 | 194700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230908 | 194600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230908 | 194500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230908 | 194400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230908 | 194300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230908 | 194200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230908 | 194100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230908 | 194000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230908 | 193900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230908 | 193800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230908 | 193700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230908 | 193600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230908 | 193500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230908 | 193400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 63 | 20230908 | 193300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230908 | 193200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230908 | 193100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230908 | 193000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230908 | 192900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230908 | 192800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230908 | 192700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230908 | 192600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230908 | 192500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230908 | 192400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230908 | 192300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230908 | 192200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230908 | 192100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230908 | 192000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230908 | 191900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230908 | 191800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230908 | 191700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230908 | 191600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230908 | 191500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230908 | 191400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230908 | 191300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230908 | 191200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230908 | 191100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230908 | 191000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230908 | 190900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230908 | 190800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230908 | 190700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230908 | 190600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230908 | 190500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230908 | 190400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 93 | 20230908 | 190300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230908 | 190200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230908 | 190100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230908 | 190000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230908 | 185900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230908 | 185800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230908 | 185700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230908 | 185600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230908 | 185500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230908 | 185400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230908 | 185300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230908 | 185200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230908 | 185100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230908 | 185000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230908 | 184900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230908 | 184800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230908 | 184700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230908 | 184600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230908 | 184500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230908 | 184400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230908 | 184300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230908 | 184200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230908 | 184100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230908 | 184000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230908 | 183900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230908 | 183800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230908 | 183700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230908 | 183600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230908 | 183500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230908 | 183400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 123 | 20230908 | 183300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230908 | 183200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230908 | 183100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230908 | 183000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230908 | 182900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230908 | 182800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230908 | 182700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230908 | 182600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230908 | 182500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230908 | 182400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230908 | 182300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230908 | 182200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230908 | 182100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230908 | 182000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230908 | 181900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230908 | 181800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230908 | 181700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230908 | 181600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230908 | 181500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230908 | 181400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230908 | 181300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230908 | 181200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230908 | 181100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230908 | 181000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230908 | 180900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230908 | 180800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230908 | 180700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230908 | 180600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230908 | 180500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230908 | 180400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 153 | 20230908 | 180300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230908 | 180200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230908 | 180100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230908 | 180000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230908 | 175900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230908 | 175800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230908 | 175700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230908 | 175600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230908 | 175500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230908 | 175400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230908 | 175300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230908 | 175200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230908 | 175100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230908 | 175000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230908 | 174900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230908 | 174800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230908 | 174700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230908 | 174600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230908 | 174500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230908 | 174400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230908 | 174300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230908 | 174200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230908 | 174100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230908 | 174000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230908 | 173900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230908 | 173800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230908 | 173700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230908 | 173600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230908 | 173500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230908 | 173400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 183 | 20230908 | 173300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230908 | 173200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230908 | 173100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230908 | 173000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230908 | 172900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230908 | 172800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230908 | 172700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230908 | 172600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230908 | 172500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230908 | 172400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230908 | 172300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230908 | 172200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230908 | 172100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230908 | 172000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230908 | 171900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230908 | 171800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230908 | 171700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20230908 | 171600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20230908 | 171500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20230908 | 171400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230908 | 171300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230908 | 171200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230908 | 171100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230908 | 171000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230908 | 170900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230908 | 170800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230908 | 170700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230908 | 170600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20230908 | 170500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20230908 | 170400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 213 | 20230908 | 170300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20230908 | 170200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20230908 | 170100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20230908 | 170000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20230908 | 165900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20230908 | 165800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20230908 | 165700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20230908 | 165600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20230908 | 165500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20230908 | 165400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20230908 | 165300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20230908 | 165200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20230908 | 165100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20230908 | 165000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20230908 | 164900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20230908 | 164800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20230908 | 164700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20230908 | 164600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20230908 | 164500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20230908 | 164400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20230908 | 164300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20230908 | 164200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20230908 | 164100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20230908 | 164000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20230908 | 163900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20230908 | 163800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20230908 | 163700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20230908 | 163600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20230908 | 163500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20230908 | 163400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 243 | 20230908 | 163300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20230908 | 163200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20230908 | 163100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20230908 | 163000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20230908 | 162900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20230908 | 162800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20230908 | 162700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20230908 | 162600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20230908 | 162500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20230908 | 162400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20230908 | 162300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20230908 | 162200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20230908 | 162100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20230908 | 162000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20230908 | 161900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20230908 | 161800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20230908 | 161700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20230908 | 161600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20230908 | 161500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20230908 | 161400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20230908 | 161300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20230908 | 161200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20230908 | 161100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20230908 | 161000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20230908 | 160900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20230908 | 160800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20230908 | 160700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20230908 | 160600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20230908 | 160500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20230908 | 160400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 273 | 20230908 | 160300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20230908 | 160200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20230908 | 160100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20230908 | 160000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20230908 | 155900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20230908 | 155800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20230908 | 155700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20230908 | 155600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20230908 | 155500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20230908 | 155400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20230908 | 155300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20230908 | 155200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20230908 | 155100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20230908 | 155000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20230908 | 154900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 288 | 20230908 | 154800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 289 | 20230908 | 154700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 290 | 20230908 | 154600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 291 | 20230908 | 154500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20230908 | 154400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20230908 | 154300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20230908 | 154200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20230908 | 154100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20230908 | 154000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20230908 | 153900 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20230908 | 153800 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20230908 | 153700 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20230908 | 153600 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 301 | 20230908 | 153500 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 302 | 20230908 | 153400 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 303 | 20230908 | 153300 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 304 | 20230908 | 153200 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 305 | 20230908 | 153100 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 306 | 20230908 | 153000 | 6172946500 | 35300 | 35300 | 35300 | 35300 | 1460 |
| 307 | 20230908 | 152900 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 308 | 20230908 | 152800 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 309 | 20230908 | 152700 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 310 | 20230908 | 152600 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 311 | 20230908 | 152500 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 312 | 20230908 | 152400 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 313 | 20230908 | 152300 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 314 | 20230908 | 152200 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 315 | 20230908 | 152100 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 316 | 20230908 | 152000 | 6121408500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 317 | 20230908 | 151900 | 6121408500 | 35300 | 35250 | 35300 | 35250 | 487 |
| 318 | 20230908 | 151800 | 6104228650 | 35200 | 35200 | 35200 | 35150 | 226 |
| 319 | 20230908 | 151700 | 6096274850 | 35250 | 35250 | 35250 | 35250 | 179 |
| 320 | 20230908 | 151600 | 6089965100 | 35250 | 35200 | 35250 | 35200 | 65 |
| 321 | 20230908 | 151500 | 6087676500 | 35200 | 35200 | 35250 | 35200 | 498 |
| 322 | 20230908 | 151400 | 6070146300 | 35250 | 35250 | 35300 | 35250 | 98 |
| 323 | 20230908 | 151300 | 6066691200 | 35300 | 35250 | 35300 | 35200 | 186 |
| 324 | 20230908 | 151200 | 6060132500 | 35200 | 35300 | 35300 | 35200 | 359 |
| 325 | 20230908 | 151100 | 6047485400 | 35250 | 35300 | 35300 | 35250 | 262 |
| 326 | 20230908 | 151000 | 6038248750 | 35300 | 35250 | 35300 | 35250 | 149 |
| 327 | 20230908 | 150900 | 6032989100 | 35250 | 35350 | 35350 | 35250 | 165 |
| 328 | 20230908 | 150800 | 6027162650 | 35350 | 35350 | 35350 | 35300 | 350 |
| 329 | 20230908 | 150700 | 6014805150 | 35350 | 35350 | 35350 | 35300 | 34 |
| 330 | 20230908 | 150600 | 6013603600 | 35350 | 35300 | 35350 | 35300 | 146 |
| 331 | 20230908 | 150500 | 6008443000 | 35300 | 35350 | 35350 | 35300 | 102 |
| 332 | 20230908 | 150400 | 6004839800 | 35350 | 35300 | 35350 | 35300 | 39 |
| 333 | 20230908 | 150300 | 6003461550 | 35350 | 35350 | 35350 | 35300 | 148 |
| 334 | 20230908 | 150200 | 5998230250 | 35350 | 35350 | 35350 | 35300 | 53 |
| 335 | 20230908 | 150100 | 5996357350 | 35300 | 35350 | 35350 | 35300 | 23 |
| 336 | 20230908 | 150000 | 5995544750 | 35350 | 35350 | 35350 | 35300 | 142 |
| 337 | 20230908 | 145900 | 5990529900 | 35350 | 35300 | 35350 | 35300 | 553 |
| 338 | 20230908 | 145800 | 5971003800 | 35300 | 35300 | 35300 | 35250 | 379 |
| 339 | 20230908 | 145700 | 5957642050 | 35300 | 35300 | 35350 | 35250 | 239 |
| 340 | 20230908 | 145600 | 5949204900 | 35250 | 35350 | 35350 | 35250 | 361 |
| 341 | 20230908 | 145500 | 5936454900 | 35300 | 35350 | 35350 | 35300 | 78 |
| 342 | 20230908 | 145400 | 5933697650 | 35300 | 35400 | 35400 | 35300 | 400 |
| 343 | 20230908 | 145300 | 5919550450 | 35450 | 35400 | 35500 | 35350 | 634 |
| 344 | 20230908 | 145200 | 5897094800 | 35450 | 35400 | 35500 | 35400 | 131 |
| 345 | 20230908 | 145100 | 5892450450 | 35400 | 35450 | 35500 | 35400 | 228 |
| 346 | 20230908 | 145000 | 5884359850 | 35450 | 35500 | 35500 | 35450 | 950 |
| 347 | 20230908 | 144900 | 5850671700 | 35500 | 35450 | 35500 | 35450 | 341 |
| 348 | 20230908 | 144800 | 5838578200 | 35400 | 35450 | 35450 | 35400 | 218 |
| 349 | 20230908 | 144700 | 5830850700 | 35500 | 35450 | 35500 | 35400 | 610 |
| 350 | 20230908 | 144600 | 5809228900 | 35400 | 35450 | 35500 | 35400 | 466 |
| 351 | 20230908 | 144500 | 5792706650 | 35450 | 35450 | 35450 | 35450 | 226 |
| 352 | 20230908 | 144400 | 5784694950 | 35500 | 35450 | 35500 | 35350 | 908 |
| 353 | 20230908 | 144300 | 5752512450 | 35450 | 35500 | 35500 | 35450 | 298 |
| 354 | 20230908 | 144200 | 5741946050 | 35500 | 35400 | 35500 | 35350 | 1409 |
| 355 | 20230908 | 144100 | 5692029900 | 35400 | 35350 | 35400 | 35300 | 711 |
| 356 | 20230908 | 144000 | 5666906050 | 35350 | 35350 | 35350 | 35300 | 516 |
| 357 | 20230908 | 143900 | 5648666950 | 35350 | 35300 | 35350 | 35300 | 289 |
| 358 | 20230908 | 143800 | 5638450950 | 35300 | 35350 | 35350 | 35300 | 111 |
| 359 | 20230908 | 143700 | 5634527500 | 35350 | 35250 | 35350 | 35250 | 1573 |
| 360 | 20230908 | 143600 | 5578934200 | 35250 | 35350 | 35350 | 35250 | 3358 |
| 361 | 20230908 | 143500 | 5460382450 | 35300 | 35350 | 35400 | 35300 | 3378 |
| 362 | 20230908 | 143400 | 5341115200 | 35350 | 35000 | 35400 | 35000 | 5374 |
| 363 | 20230908 | 143300 | 5151873100 | 35000 | 34900 | 35000 | 34900 | 3130 |
| 364 | 20230908 | 143200 | 5042497050 | 34900 | 34850 | 34900 | 34850 | 292 |
| 365 | 20230908 | 143100 | 5032309050 | 34850 | 34850 | 34850 | 34800 | 82 |
| 366 | 20230908 | 143000 | 5029451750 | 34850 | 34850 | 34850 | 34800 | 150 |
| 367 | 20230908 | 142900 | 5024224750 | 34850 | 34900 | 34900 | 34800 | 296 |
| 368 | 20230908 | 142800 | 5013905550 | 34900 | 34900 | 34900 | 34850 | 100 |
| 369 | 20230908 | 142700 | 5010416500 | 34900 | 34850 | 34900 | 34850 | 375 |
| 370 | 20230908 | 142600 | 4997344600 | 34800 | 34850 | 34850 | 34800 | 170 |
| 371 | 20230908 | 142500 | 4991422950 | 34850 | 34950 | 35000 | 34850 | 796 |
| 372 | 20230908 | 142400 | 4963632650 | 34950 | 35050 | 35050 | 34950 | 2267 |
| 373 | 20230908 | 142300 | 4884201600 | 35050 | 35050 | 35050 | 35050 | 794 |
| 374 | 20230908 | 142200 | 4856371900 | 35050 | 35000 | 35050 | 34950 | 198 |
| 375 | 20230908 | 142100 | 4849439300 | 35000 | 35000 | 35050 | 34950 | 487 |
| 376 | 20230908 | 142000 | 4832392200 | 35000 | 35000 | 35000 | 34950 | 777 |
| 377 | 20230908 | 141900 | 4805202500 | 35000 | 34950 | 35000 | 34900 | 408 |
| 378 | 20230908 | 141800 | 4790941050 | 34950 | 34900 | 34950 | 34900 | 199 |
| 379 | 20230908 | 141700 | 4783986500 | 34950 | 35000 | 35000 | 34950 | 310 |
| 380 | 20230908 | 141600 | 4773151050 | 34950 | 35000 | 35000 | 34900 | 672 |
| 381 | 20230908 | 141500 | 4749654350 | 35050 | 34900 | 35050 | 34850 | 12005 |
| 382 | 20230908 | 141400 | 4329605450 | 34800 | 34950 | 34950 | 34800 | 314 |
| 383 | 20230908 | 141300 | 4318650900 | 34850 | 34500 | 34950 | 34500 | 12505 |
| 384 | 20230908 | 141200 | 3883781900 | 34500 | 34550 | 34550 | 34500 | 160 |
| 385 | 20230908 | 141100 | 3878255000 | 34550 | 34500 | 34550 | 34500 | 6 |
| 386 | 20230908 | 141000 | 3878047750 | 34550 | 34550 | 34550 | 34450 | 519 |
| 387 | 20230908 | 140900 | 3860141500 | 34550 | 34500 | 34600 | 34500 | 15 |
| 388 | 20230908 | 140800 | 3859623150 | 34600 | 34550 | 34600 | 34500 | 111 |
| 389 | 20230908 | 140700 | 3855783800 | 34600 | 34600 | 34600 | 34600 | 12 |
| 390 | 20230908 | 140600 | 3855368600 | 34600 | 34550 | 34600 | 34500 | 28 |
| 391 | 20230908 | 140500 | 3854401150 | 34500 | 34500 | 34600 | 34500 | 254 |
| 392 | 20230908 | 140400 | 3845625150 | 34500 | 34550 | 34550 | 34500 | 8 |
| 393 | 20230908 | 140300 | 3845348800 | 34500 | 34600 | 34600 | 34500 | 9 |
| 394 | 20230908 | 140200 | 3845037500 | 34600 | 34600 | 34600 | 34600 | 7 |
| 395 | 20230908 | 140100 | 3844795300 | 34550 | 34600 | 34600 | 34550 | 101 |
| 396 | 20230908 | 140000 | 3841305350 | 34500 | 34500 | 34500 | 34500 | 1 |
| 397 | 20230908 | 135900 | 3841270850 | 34600 | 34500 | 34600 | 34500 | 11 |
| 398 | 20230908 | 135800 | 3840890550 | 34600 | 34600 | 34600 | 34600 | 121 |
| 399 | 20230908 | 135700 | 3836703950 | 34500 | 34500 | 34600 | 34500 | 45 |
| 400 | 20230908 | 135600 | 3835150650 | 34600 | 34600 | 34600 | 34600 | 7 |
| 401 | 20230908 | 135500 | 3834908450 | 34600 | 34600 | 34600 | 34550 | 463 |
| 402 | 20230908 | 135400 | 3818894400 | 34600 | 34600 | 34600 | 34550 | 365 |
| 403 | 20230908 | 135300 | 3806265550 | 34550 | 34600 | 34600 | 34550 | 10 |
| 404 | 20230908 | 135200 | 3805919650 | 34550 | 34600 | 34600 | 34550 | 97 |
| 405 | 20230908 | 135100 | 3802563500 | 34600 | 34600 | 34600 | 34600 | 196 |
| 406 | 20230908 | 135000 | 3795781900 | 34600 | 34600 | 34600 | 34600 | 8 |
| 407 | 20230908 | 134900 | 3795505100 | 34600 | 34550 | 34600 | 34550 | 10 |
| 408 | 20230908 | 134800 | 3795159150 | 34600 | 34500 | 34600 | 34500 | 89 |
| 409 | 20230908 | 134700 | 3792082350 | 34500 | 34500 | 34550 | 34500 | 10 |
| 410 | 20230908 | 134600 | 3791736950 | 34550 | 34550 | 34550 | 34550 | 8 |
| 411 | 20230908 | 134500 | 3791460550 | 34550 | 34550 | 34550 | 34500 | 211 |
| 412 | 20230908 | 134400 | 3784179950 | 34550 | 34500 | 34550 | 34500 | 105 |
| 413 | 20230908 | 134300 | 3780552250 | 34550 | 34550 | 34550 | 34550 | 39 |
| 414 | 20230908 | 134200 | 3779204800 | 34550 | 34550 | 34650 | 34500 | 161 |
| 415 | 20230908 | 134100 | 3773640400 | 34550 | 34600 | 34650 | 34550 | 185 |
| 416 | 20230908 | 134000 | 3767234950 | 34600 | 34600 | 34600 | 34600 | 28 |
| 417 | 20230908 | 133900 | 3766266150 | 34600 | 34550 | 34600 | 34550 | 52 |
| 418 | 20230908 | 133800 | 3764467000 | 34650 | 34650 | 34650 | 34650 | 7 |
| 419 | 20230908 | 133700 | 3764224450 | 34650 | 34650 | 34650 | 34650 | 127 |
| 420 | 20230908 | 133600 | 3759823900 | 34650 | 34550 | 34650 | 34550 | 1037 |
| 421 | 20230908 | 133500 | 3723934700 | 34550 | 34550 | 34550 | 34550 | 91 |
| 422 | 20230908 | 133400 | 3720790650 | 34550 | 34450 | 34550 | 34450 | 53 |
| 423 | 20230908 | 133300 | 3718962050 | 34450 | 34500 | 34500 | 34450 | 9 |
| 424 | 20230908 | 133200 | 3718651600 | 34500 | 34500 | 34500 | 34500 | 7 |
| 425 | 20230908 | 133100 | 3718410100 | 34500 | 34500 | 34500 | 34450 | 176 |
| 426 | 20230908 | 133000 | 3712338150 | 34400 | 34500 | 34500 | 34400 | 11 |
| 427 | 20230908 | 132900 | 3711958850 | 34500 | 34450 | 34500 | 34450 | 28 |
| 428 | 20230908 | 132800 | 3710993850 | 34500 | 34500 | 34500 | 34450 | 44 |
| 429 | 20230908 | 132700 | 3709475950 | 34450 | 34450 | 34450 | 34400 | 65 |
| 430 | 20230908 | 132600 | 3707237250 | 34450 | 34450 | 34450 | 34450 | 0 |
| 431 | 20230908 | 132500 | 3707237250 | 34450 | 34400 | 34450 | 34400 | 63 |
| 432 | 20230908 | 132400 | 3705069650 | 34450 | 34450 | 34500 | 34450 | 179 |
| 433 | 20230908 | 132300 | 3698902750 | 34450 | 34450 | 34450 | 34450 | 8 |
| 434 | 20230908 | 132200 | 3698627150 | 34450 | 34550 | 34550 | 34450 | 44 |
| 435 | 20230908 | 132100 | 3697110650 | 34550 | 34500 | 34550 | 34500 | 21 |
| 436 | 20230908 | 132000 | 3696385750 | 34500 | 34400 | 34500 | 34400 | 206 |
| 437 | 20230908 | 131900 | 3689278950 | 34400 | 34500 | 34500 | 34400 | 2245 |
| 438 | 20230908 | 131800 | 3612049350 | 34500 | 34500 | 34500 | 34500 | 8 |
| 439 | 20230908 | 131700 | 3611773350 | 34400 | 34500 | 34500 | 34400 | 125 |
| 440 | 20230908 | 131600 | 3607460950 | 34400 | 34500 | 34500 | 34400 | 11 |
| 441 | 20230908 | 131500 | 3607081750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 442 | 20230908 | 131400 | 3607081750 | 34500 | 34500 | 34500 | 34400 | 1477 |
| 443 | 20230908 | 131300 | 3556194650 | 34450 | 34450 | 34500 | 34450 | 19 |
| 444 | 20230908 | 131200 | 3555539700 | 34500 | 34500 | 34500 | 34450 | 40 |
| 445 | 20230908 | 131100 | 3554161200 | 34500 | 34550 | 34550 | 34500 | 17 |
| 446 | 20230908 | 131000 | 3553574350 | 34550 | 34500 | 34550 | 34500 | 177 |
| 447 | 20230908 | 130900 | 3547461150 | 34500 | 34500 | 34550 | 34450 | 110 |
| 448 | 20230908 | 130800 | 3543666050 | 34450 | 34450 | 34450 | 34450 | 215 |
| 449 | 20230908 | 130700 | 3536259300 | 34500 | 34450 | 34500 | 34450 | 101 |
| 450 | 20230908 | 130600 | 3532775500 | 34450 | 34500 | 34550 | 34450 | 99 |
| 451 | 20230908 | 130500 | 3529362500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 452 | 20230908 | 130400 | 3529362500 | 34500 | 34450 | 34500 | 34450 | 41 |
| 453 | 20230908 | 130300 | 3527948050 | 34500 | 34500 | 34500 | 34500 | 126 |
| 454 | 20230908 | 130200 | 3523601050 | 34450 | 34500 | 34500 | 34450 | 58 |
| 455 | 20230908 | 130100 | 3521601550 | 34500 | 34500 | 34500 | 34500 | 5 |
| 456 | 20230908 | 130000 | 3521429050 | 34500 | 34500 | 34600 | 34450 | 1197 |
| 457 | 20230908 | 125900 | 3480156300 | 34500 | 34500 | 34500 | 34500 | 3 |
| 458 | 20230908 | 125800 | 3480052800 | 34500 | 34550 | 34550 | 34500 | 228 |
| 459 | 20230908 | 125700 | 3472176800 | 34550 | 34600 | 34600 | 34550 | 119 |
| 460 | 20230908 | 125600 | 3468059450 | 34550 | 34600 | 34600 | 34550 | 63 |
| 461 | 20230908 | 125500 | 3465882250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 462 | 20230908 | 125400 | 3465882250 | 34600 | 34600 | 34600 | 34600 | 23 |
| 463 | 20230908 | 125300 | 3465086450 | 34600 | 34550 | 34600 | 34550 | 149 |
| 464 | 20230908 | 125200 | 3459933600 | 34550 | 34700 | 34700 | 34550 | 190 |
| 465 | 20230908 | 125100 | 3453360100 | 34650 | 34700 | 34700 | 34650 | 194 |
| 466 | 20230908 | 125000 | 3446628400 | 34700 | 34650 | 34700 | 34650 | 911 |
| 467 | 20230908 | 124900 | 3415018000 | 34650 | 34550 | 34650 | 34500 | 1193 |
| 468 | 20230908 | 124800 | 3373727400 | 34550 | 34500 | 34550 | 34500 | 120 |
| 469 | 20230908 | 124700 | 3369582150 | 34500 | 34500 | 34500 | 34500 | 32 |
| 470 | 20230908 | 124600 | 3368478150 | 34550 | 34500 | 34550 | 34500 | 206 |
| 471 | 20230908 | 124500 | 3361367500 | 34500 | 34500 | 34500 | 34500 | 303 |
| 472 | 20230908 | 124400 | 3350914000 | 34550 | 34500 | 34550 | 34500 | 143 |
| 473 | 20230908 | 124300 | 3345977200 | 34500 | 34550 | 34550 | 34500 | 216 |
| 474 | 20230908 | 124200 | 3338518250 | 34550 | 34600 | 34600 | 34550 | 814 |
| 475 | 20230908 | 124100 | 3310391200 | 34600 | 34600 | 34600 | 34600 | 365 |
| 476 | 20230908 | 124000 | 3297762200 | 34600 | 34600 | 34600 | 34600 | 83 |
| 477 | 20230908 | 123900 | 3294890400 | 34550 | 34550 | 34600 | 34550 | 156 |
| 478 | 20230908 | 123800 | 3289497050 | 34550 | 34550 | 34550 | 34550 | 30 |
| 479 | 20230908 | 123700 | 3288460550 | 34550 | 34650 | 34650 | 34550 | 253 |
| 480 | 20230908 | 123600 | 3279711650 | 34650 | 34650 | 34650 | 34650 | 103 |
| 481 | 20230908 | 123500 | 3276142700 | 34650 | 34650 | 34700 | 34650 | 102 |
| 482 | 20230908 | 123400 | 3272607200 | 34700 | 34550 | 34700 | 34550 | 2178 |
| 483 | 20230908 | 123300 | 3197185550 | 34600 | 34600 | 34600 | 34550 | 961 |
| 484 | 20230908 | 123200 | 3163947750 | 34550 | 34600 | 34600 | 34550 | 101 |
| 485 | 20230908 | 123100 | 3160458150 | 34550 | 34550 | 34550 | 34550 | 50 |
| 486 | 20230908 | 123000 | 3158730650 | 34600 | 34600 | 34600 | 34600 | 1 |
| 487 | 20230908 | 122900 | 3158696050 | 34600 | 34550 | 34600 | 34550 | 126 |
| 488 | 20230908 | 122800 | 3154336550 | 34600 | 34600 | 34600 | 34550 | 110 |
| 489 | 20230908 | 122700 | 3150532050 | 34600 | 34550 | 34600 | 34550 | 314 |
| 490 | 20230908 | 122600 | 3139675750 | 34550 | 34500 | 34550 | 34450 | 2799 |
| 491 | 20230908 | 122500 | 3043093200 | 34450 | 34450 | 34500 | 34450 | 649 |
| 492 | 20230908 | 122400 | 3020711900 | 34450 | 34450 | 34500 | 34400 | 1866 |
| 493 | 20230908 | 122300 | 2956432900 | 34400 | 34400 | 34400 | 34350 | 85 |
| 494 | 20230908 | 122200 | 2953508950 | 34400 | 34400 | 34400 | 34350 | 141 |
| 495 | 20230908 | 122100 | 2948658600 | 34350 | 34350 | 34350 | 34350 | 45 |
| 496 | 20230908 | 122000 | 2947112850 | 34400 | 34400 | 34400 | 34400 | 181 |
| 497 | 20230908 | 121900 | 2940886450 | 34400 | 34400 | 34400 | 34400 | 150 |
| 498 | 20230908 | 121800 | 2935726450 | 34400 | 34400 | 34400 | 34350 | 31 |
| 499 | 20230908 | 121700 | 2934660150 | 34350 | 34400 | 34400 | 34350 | 41 |
| 500 | 20230908 | 121600 | 2933249800 | 34400 | 34350 | 34400 | 34350 | 669 |
| 501 | 20230908 | 121500 | 2910247650 | 34400 | 34400 | 34400 | 34350 | 70 |
| 502 | 20230908 | 121400 | 2907839700 | 34400 | 34400 | 34400 | 34400 | 21 |
| 503 | 20230908 | 121300 | 2907117300 | 34350 | 34350 | 34350 | 34350 | 101 |
| 504 | 20230908 | 121200 | 2903647950 | 34400 | 34300 | 34400 | 34300 | 347 |
| 505 | 20230908 | 121100 | 2891711250 | 34350 | 34350 | 34350 | 34350 | 21 |
| 506 | 20230908 | 121000 | 2890989900 | 34400 | 34400 | 34400 | 34350 | 108 |
| 507 | 20230908 | 120900 | 2887277250 | 34400 | 34400 | 34400 | 34400 | 144 |
| 508 | 20230908 | 120800 | 2882323650 | 34400 | 34400 | 34400 | 34350 | 258 |
| 509 | 20230908 | 120700 | 2873449150 | 34400 | 34400 | 34400 | 34350 | 13 |
| 510 | 20230908 | 120600 | 2873002050 | 34400 | 34350 | 34400 | 34350 | 15 |
| 511 | 20230908 | 120500 | 2872486100 | 34400 | 34400 | 34400 | 34350 | 276 |
| 512 | 20230908 | 120400 | 2862992250 | 34350 | 34350 | 34400 | 34350 | 160 |
| 513 | 20230908 | 120300 | 2857493300 | 34350 | 34400 | 34400 | 34350 | 147 |
| 514 | 20230908 | 120200 | 2852442500 | 34400 | 34350 | 34400 | 34350 | 145 |
| 515 | 20230908 | 120100 | 2847454600 | 34350 | 34400 | 34400 | 34350 | 204 |
| 516 | 20230908 | 120000 | 2840437450 | 34400 | 34400 | 34400 | 34350 | 59 |
| 517 | 20230908 | 115900 | 2838407950 | 34400 | 34400 | 34400 | 34350 | 86 |
| 518 | 20230908 | 115800 | 2835449850 | 34400 | 34400 | 34400 | 34400 | 83 |
| 519 | 20230908 | 115700 | 2832594650 | 34400 | 34350 | 34400 | 34350 | 396 |
| 520 | 20230908 | 115600 | 2818982200 | 34300 | 34300 | 34350 | 34300 | 15 |
| 521 | 20230908 | 115500 | 2818467050 | 34400 | 34350 | 34400 | 34350 | 221 |
| 522 | 20230908 | 115400 | 2810875350 | 34350 | 34400 | 34400 | 34350 | 8 |
| 523 | 20230908 | 115300 | 2810600200 | 34400 | 34350 | 34400 | 34350 | 414 |
| 524 | 20230908 | 115200 | 2796370000 | 34400 | 34400 | 34400 | 34400 | 134 |
| 525 | 20230908 | 115100 | 2791760400 | 34400 | 34400 | 34400 | 34350 | 23 |
| 526 | 20230908 | 115000 | 2790969250 | 34350 | 34400 | 34400 | 34350 | 79 |
| 527 | 20230908 | 114900 | 2788251750 | 34350 | 34300 | 34350 | 34300 | 178 |
| 528 | 20230908 | 114800 | 2782137500 | 34350 | 34350 | 34400 | 34350 | 230 |
| 529 | 20230908 | 114700 | 2774231450 | 34350 | 34350 | 34350 | 34350 | 27 |
| 530 | 20230908 | 114600 | 2773304000 | 34350 | 34300 | 34350 | 34300 | 302 |
| 531 | 20230908 | 114500 | 2762930650 | 34300 | 34300 | 34300 | 34300 | 161 |
| 532 | 20230908 | 114400 | 2757408350 | 34250 | 34300 | 34300 | 34250 | 8 |
| 533 | 20230908 | 114300 | 2757134000 | 34250 | 34300 | 34300 | 34250 | 32 |
| 534 | 20230908 | 114200 | 2756036750 | 34300 | 34250 | 34300 | 34250 | 239 |
| 535 | 20230908 | 114100 | 2747841200 | 34250 | 34250 | 34250 | 34150 | 1365 |
| 536 | 20230908 | 114000 | 2701162200 | 34300 | 34300 | 34300 | 34250 | 35 |
| 537 | 20230908 | 113900 | 2699961850 | 34300 | 34300 | 34350 | 34300 | 233 |
| 538 | 20230908 | 113800 | 2691965050 | 34300 | 34100 | 34300 | 34100 | 224 |
| 539 | 20230908 | 113700 | 2684288600 | 34100 | 34300 | 34300 | 34100 | 1246 |
| 540 | 20230908 | 113600 | 2641764250 | 34250 | 34200 | 34250 | 34200 | 69 |
| 541 | 20230908 | 113500 | 2639402950 | 34200 | 34300 | 34350 | 34200 | 859 |
| 542 | 20230908 | 113400 | 2609945000 | 34250 | 34300 | 34300 | 34250 | 491 |
| 543 | 20230908 | 113300 | 2593104200 | 34300 | 34300 | 34300 | 34300 | 31 |
| 544 | 20230908 | 113200 | 2592040900 | 34350 | 34350 | 34400 | 34350 | 50 |
| 545 | 20230908 | 113100 | 2590322700 | 34350 | 34400 | 34400 | 34250 | 415 |
| 546 | 20230908 | 113000 | 2576063800 | 34400 | 34300 | 34400 | 34300 | 68 |
| 547 | 20230908 | 112900 | 2573729400 | 34350 | 34350 | 34350 | 34350 | 57 |
| 548 | 20230908 | 112800 | 2571771450 | 34350 | 34400 | 34400 | 34350 | 169 |
| 549 | 20230908 | 112700 | 2565958600 | 34400 | 34350 | 34400 | 34350 | 364 |
| 550 | 20230908 | 112600 | 2553451000 | 34400 | 34400 | 34400 | 34350 | 247 |
| 551 | 20230908 | 112500 | 2544959300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 552 | 20230908 | 112400 | 2544959300 | 34400 | 34400 | 34400 | 34350 | 132 |
| 553 | 20230908 | 112300 | 2540418550 | 34400 | 34400 | 34400 | 34350 | 233 |
| 554 | 20230908 | 112200 | 2532403400 | 34400 | 34300 | 34400 | 34300 | 8 |
| 555 | 20230908 | 112100 | 2532128300 | 34300 | 34400 | 34400 | 34300 | 154 |
| 556 | 20230908 | 112000 | 2526831000 | 34350 | 34350 | 34400 | 34350 | 255 |
| 557 | 20230908 | 111900 | 2518062150 | 34350 | 34300 | 34350 | 34300 | 69 |
| 558 | 20230908 | 111800 | 2515692350 | 34400 | 34350 | 34400 | 34350 | 302 |
| 559 | 20230908 | 111700 | 2505317750 | 34350 | 34350 | 34350 | 34350 | 114 |
| 560 | 20230908 | 111600 | 2501401850 | 34350 | 34400 | 34400 | 34300 | 387 |
| 561 | 20230908 | 111500 | 2488108650 | 34400 | 34400 | 34450 | 34350 | 372 |
| 562 | 20230908 | 111400 | 2475312400 | 34350 | 34400 | 34400 | 34350 | 132 |
| 563 | 20230908 | 111300 | 2470771900 | 34350 | 34400 | 34450 | 34350 | 692 |
| 564 | 20230908 | 111200 | 2446965450 | 34400 | 34400 | 34400 | 34400 | 522 |
| 565 | 20230908 | 111100 | 2429008650 | 34350 | 34400 | 34400 | 34350 | 2818 |
| 566 | 20230908 | 111000 | 2332163100 | 34350 | 34400 | 34400 | 34350 | 74 |
| 567 | 20230908 | 110900 | 2329618050 | 34350 | 34400 | 34400 | 34350 | 827 |
| 568 | 20230908 | 110800 | 2301169300 | 34400 | 34350 | 34400 | 34350 | 608 |
| 569 | 20230908 | 110700 | 2280261850 | 34350 | 34200 | 34400 | 34200 | 772 |
| 570 | 20230908 | 110600 | 2253763250 | 34300 | 34400 | 34400 | 34250 | 635 |
| 571 | 20230908 | 110500 | 2231947050 | 34400 | 34250 | 34400 | 34250 | 1277 |
| 572 | 20230908 | 110400 | 2188086900 | 34250 | 34200 | 34300 | 34150 | 339 |
| 573 | 20230908 | 110300 | 2176469700 | 34250 | 34250 | 34300 | 34250 | 286 |
| 574 | 20230908 | 110200 | 2166664100 | 34300 | 34250 | 34300 | 34250 | 160 |
| 575 | 20230908 | 110100 | 2161176150 | 34300 | 34300 | 34300 | 34250 | 413 |
| 576 | 20230908 | 110000 | 2147013400 | 34300 | 34250 | 34350 | 34250 | 817 |
| 577 | 20230908 | 105900 | 2118990150 | 34250 | 34250 | 34350 | 34200 | 743 |
| 578 | 20230908 | 105800 | 2093515800 | 34250 | 34300 | 34300 | 34200 | 841 |
| 579 | 20230908 | 105700 | 2064677050 | 34300 | 34250 | 34350 | 34250 | 754 |
| 580 | 20230908 | 105600 | 2038835600 | 34300 | 34100 | 34300 | 34100 | 571 |
| 581 | 20230908 | 105500 | 2019299150 | 34100 | 34050 | 34100 | 34050 | 76 |
| 582 | 20230908 | 105400 | 2016707600 | 34100 | 34100 | 34100 | 34100 | 318 |
| 583 | 20230908 | 105300 | 2005863800 | 34100 | 34100 | 34100 | 34050 | 307 |
| 584 | 20230908 | 105200 | 1995395850 | 34050 | 34100 | 34100 | 34050 | 182 |
| 585 | 20230908 | 105100 | 1989192000 | 34150 | 34250 | 34250 | 34150 | 73 |
| 586 | 20230908 | 105000 | 1986695450 | 34250 | 34250 | 34250 | 34200 | 333 |
| 587 | 20230908 | 104900 | 1975294950 | 34150 | 34150 | 34200 | 34150 | 421 |
| 588 | 20230908 | 104800 | 1960915550 | 34200 | 34150 | 34200 | 34150 | 505 |
| 589 | 20230908 | 104700 | 1943666250 | 34200 | 34300 | 34300 | 34200 | 549 |
| 590 | 20230908 | 104600 | 1924859200 | 34300 | 34300 | 34300 | 34300 | 34 |
| 591 | 20230908 | 104500 | 1923693000 | 34300 | 34300 | 34350 | 34250 | 733 |
| 592 | 20230908 | 104400 | 1898569000 | 34300 | 34300 | 34350 | 34300 | 166 |
| 593 | 20230908 | 104300 | 1892875150 | 34300 | 34350 | 34350 | 34300 | 427 |
| 594 | 20230908 | 104200 | 1878226000 | 34350 | 34350 | 34400 | 34300 | 239 |
| 595 | 20230908 | 104100 | 1870015700 | 34350 | 34350 | 34350 | 34300 | 110 |
| 596 | 20230908 | 104000 | 1866237300 | 34250 | 34400 | 34400 | 34250 | 365 |
| 597 | 20230908 | 103900 | 1853706200 | 34350 | 34300 | 34350 | 34300 | 147 |
| 598 | 20230908 | 103800 | 1848657650 | 34300 | 34350 | 34400 | 34300 | 341 |
| 599 | 20230908 | 103700 | 1836931050 | 34250 | 34350 | 34400 | 34250 | 171 |
| 600 | 20230908 | 103600 | 1831062400 | 34350 | 34350 | 34350 | 34250 | 122 |
| 601 | 20230908 | 103500 | 1826877700 | 34400 | 34400 | 34400 | 34400 | 851 |
| 602 | 20230908 | 103400 | 1797603300 | 34350 | 34350 | 34400 | 34300 | 1315 |
| 603 | 20230908 | 103300 | 1752422250 | 34300 | 34350 | 34350 | 34250 | 895 |
| 604 | 20230908 | 103200 | 1721687300 | 34250 | 34300 | 34300 | 34250 | 718 |
| 605 | 20230908 | 103100 | 1697064050 | 34300 | 34250 | 34300 | 34250 | 605 |
| 606 | 20230908 | 103000 | 1676340000 | 34250 | 34250 | 34300 | 34200 | 715 |
| 607 | 20230908 | 102900 | 1651854100 | 34250 | 34300 | 34300 | 34200 | 56 |
| 608 | 20230908 | 102800 | 1649936100 | 34300 | 34300 | 34300 | 34250 | 53 |
| 609 | 20230908 | 102700 | 1648119600 | 34300 | 34300 | 34300 | 34300 | 83 |
| 610 | 20230908 | 102600 | 1645272700 | 34300 | 34250 | 34300 | 34250 | 491 |
| 611 | 20230908 | 102500 | 1628455500 | 34250 | 34200 | 34250 | 34150 | 105 |
| 612 | 20230908 | 102400 | 1624863100 | 34250 | 34300 | 34300 | 34250 | 72 |
| 613 | 20230908 | 102300 | 1622394450 | 34300 | 34250 | 34300 | 34250 | 346 |
| 614 | 20230908 | 102200 | 1610530550 | 34200 | 34250 | 34250 | 34200 | 18 |
| 615 | 20230908 | 102100 | 1609914100 | 34250 | 34250 | 34250 | 34200 | 25 |
| 616 | 20230908 | 102000 | 1609057950 | 34250 | 34300 | 34300 | 34250 | 223 |
| 617 | 20230908 | 101900 | 1601417800 | 34300 | 34100 | 34300 | 34100 | 426 |
| 618 | 20230908 | 101800 | 1586824250 | 34100 | 34100 | 34200 | 34050 | 155 |
| 619 | 20230908 | 101700 | 1581537600 | 34100 | 34250 | 34250 | 34100 | 150 |
| 620 | 20230908 | 101600 | 1576414800 | 34300 | 34300 | 34400 | 34200 | 2050 |
| 621 | 20230908 | 101500 | 1506005900 | 34300 | 34250 | 34400 | 34250 | 120 |
| 622 | 20230908 | 101400 | 1501893050 | 34250 | 34250 | 34250 | 34200 | 46 |
| 623 | 20230908 | 101300 | 1500317600 | 34200 | 34150 | 34200 | 34100 | 157 |
| 624 | 20230908 | 101200 | 1494956050 | 34150 | 34250 | 34250 | 34150 | 52 |
| 625 | 20230908 | 101100 | 1493176500 | 34200 | 34300 | 34300 | 34000 | 4501 |
| 626 | 20230908 | 101000 | 1340007850 | 34300 | 34400 | 34400 | 34300 | 236 |
| 627 | 20230908 | 100900 | 1331903750 | 34400 | 34400 | 34500 | 34400 | 423 |
| 628 | 20230908 | 100800 | 1317343350 | 34350 | 34450 | 34500 | 34350 | 1710 |
| 629 | 20230908 | 100700 | 1258460800 | 34450 | 34400 | 34450 | 34400 | 523 |
| 630 | 20230908 | 100600 | 1240443700 | 34450 | 34500 | 34500 | 34250 | 747 |
| 631 | 20230908 | 100500 | 1214760400 | 34500 | 34450 | 34500 | 34450 | 127 |
| 632 | 20230908 | 100400 | 1210384300 | 34450 | 34300 | 34450 | 34300 | 279 |
| 633 | 20230908 | 100300 | 1200789100 | 34350 | 34450 | 34450 | 34350 | 387 |
| 634 | 20230908 | 100200 | 1187478050 | 34450 | 34400 | 34450 | 34400 | 106 |
| 635 | 20230908 | 100100 | 1183826450 | 34450 | 34450 | 34500 | 34450 | 237 |
| 636 | 20230908 | 100000 | 1175660300 | 34450 | 34450 | 34500 | 34400 | 249 |
| 637 | 20230908 | 095900 | 1167087200 | 34500 | 34350 | 34500 | 34350 | 1315 |
| 638 | 20230908 | 095800 | 1121799750 | 34350 | 34400 | 34400 | 34350 | 79 |
| 639 | 20230908 | 095700 | 1119082300 | 34400 | 34400 | 34400 | 34350 | 288 |
| 640 | 20230908 | 095600 | 1109175550 | 34400 | 34350 | 34450 | 34250 | 1000 |
| 641 | 20230908 | 095500 | 1074810350 | 34300 | 34350 | 34400 | 34300 | 742 |
| 642 | 20230908 | 095400 | 1049342000 | 34300 | 34300 | 34350 | 34300 | 198 |
| 643 | 20230908 | 095300 | 1042543250 | 34350 | 34200 | 34400 | 34200 | 1048 |
| 644 | 20230908 | 095200 | 1006599750 | 34150 | 34100 | 34150 | 34100 | 328 |
| 645 | 20230908 | 095100 | 995399450 | 34100 | 34100 | 34100 | 34050 | 25 |
| 646 | 20230908 | 095000 | 994547000 | 34050 | 34150 | 34150 | 34000 | 89 |
| 647 | 20230908 | 094900 | 991514200 | 34150 | 34100 | 34200 | 34100 | 402 |
| 648 | 20230908 | 094800 | 977799200 | 34100 | 34100 | 34100 | 34050 | 43 |
| 649 | 20230908 | 094700 | 976333050 | 34000 | 34100 | 34100 | 34000 | 13 |
| 650 | 20230908 | 094600 | 975889850 | 34100 | 34200 | 34200 | 34100 | 347 |
| 651 | 20230908 | 094500 | 964032500 | 34200 | 34100 | 34200 | 34050 | 242 |
| 652 | 20230908 | 094400 | 955776500 | 34100 | 34200 | 34200 | 34100 | 89 |
| 653 | 20230908 | 094300 | 952738850 | 34200 | 34200 | 34200 | 34150 | 125 |
| 654 | 20230908 | 094200 | 948463950 | 34200 | 34150 | 34200 | 34100 | 233 |
| 655 | 20230908 | 094100 | 940504400 | 34100 | 34050 | 34100 | 34050 | 267 |
| 656 | 20230908 | 094000 | 931413000 | 34050 | 34000 | 34050 | 34000 | 225 |
| 657 | 20230908 | 093900 | 923761200 | 34000 | 34050 | 34050 | 34000 | 49 |
| 658 | 20230908 | 093800 | 922093500 | 34050 | 34050 | 34050 | 34050 | 178 |
| 659 | 20230908 | 093700 | 916032600 | 34000 | 33950 | 34000 | 33950 | 248 |
| 660 | 20230908 | 093600 | 907602650 | 34000 | 34000 | 34000 | 33950 | 293 |
| 661 | 20230908 | 093500 | 897654550 | 34000 | 34100 | 34100 | 34000 | 260 |
| 662 | 20230908 | 093400 | 888808950 | 34150 | 34000 | 34150 | 34000 | 266 |
| 663 | 20230908 | 093300 | 879745550 | 34000 | 34050 | 34050 | 34000 | 26 |
| 664 | 20230908 | 093200 | 878860600 | 34100 | 34200 | 34200 | 34100 | 125 |
| 665 | 20230908 | 093100 | 874596350 | 34250 | 34400 | 34400 | 34200 | 384 |
| 666 | 20230908 | 093000 | 861432750 | 34400 | 34450 | 34450 | 34250 | 997 |
| 667 | 20230908 | 092900 | 827146150 | 34400 | 34300 | 34400 | 34300 | 1831 |
| 668 | 20230908 | 092800 | 764235750 | 34300 | 33900 | 34300 | 33800 | 2664 |
| 669 | 20230908 | 092700 | 673446800 | 33750 | 34000 | 34000 | 33750 | 454 |
| 670 | 20230908 | 092600 | 658073600 | 34000 | 33900 | 34000 | 33900 | 458 |
| 671 | 20230908 | 092500 | 642517800 | 33900 | 34050 | 34050 | 33900 | 3004 |
| 672 | 20230908 | 092400 | 540328000 | 34100 | 34150 | 34150 | 34100 | 1220 |
| 673 | 20230908 | 092300 | 498697850 | 34150 | 34150 | 34200 | 34150 | 343 |
| 674 | 20230908 | 092200 | 486982900 | 34100 | 34000 | 34100 | 34000 | 387 |
| 675 | 20230908 | 092100 | 473791000 | 34050 | 34100 | 34150 | 34050 | 1870 |
| 676 | 20230908 | 092000 | 410106400 | 34150 | 34100 | 34200 | 34100 | 704 |
| 677 | 20230908 | 091900 | 386080500 | 34100 | 34200 | 34400 | 34100 | 1497 |
| 678 | 20230908 | 091800 | 334798850 | 34350 | 34350 | 34350 | 34200 | 330 |
| 679 | 20230908 | 091700 | 323510800 | 34350 | 34350 | 34350 | 34350 | 37 |
| 680 | 20230908 | 091600 | 322239850 | 34250 | 34350 | 34400 | 34250 | 463 |
| 681 | 20230908 | 091500 | 306353350 | 34350 | 34350 | 34400 | 34350 | 305 |
| 682 | 20230908 | 091400 | 295862600 | 34400 | 34500 | 34500 | 34400 | 224 |
| 683 | 20230908 | 091300 | 288145300 | 34550 | 34400 | 34550 | 34400 | 2734 |
| 684 | 20230908 | 091200 | 193837650 | 34400 | 34350 | 34400 | 34350 | 356 |
| 685 | 20230908 | 091100 | 181605800 | 34350 | 34100 | 34350 | 34050 | 196 |
| 686 | 20230908 | 091000 | 174902350 | 34050 | 34200 | 34200 | 34050 | 50 |
| 687 | 20230908 | 090900 | 173195350 | 34200 | 34300 | 34300 | 34100 | 1155 |
| 688 | 20230908 | 090800 | 133788650 | 34300 | 34500 | 34500 | 34300 | 413 |
| 689 | 20230908 | 090700 | 119584500 | 34500 | 34400 | 34500 | 34400 | 387 |
| 690 | 20230908 | 090600 | 106260600 | 34450 | 34400 | 34450 | 34400 | 278 |
| 691 | 20230908 | 090500 | 96695250 | 34350 | 34400 | 34400 | 34250 | 355 |
| 692 | 20230908 | 090400 | 84500400 | 34400 | 34250 | 34500 | 34250 | 671 |
| 693 | 20230908 | 090300 | 61427150 | 34100 | 34300 | 34300 | 34100 | 859 |
| 694 | 20230908 | 090200 | 32107950 | 34300 | 34150 | 34300 | 34150 | 211 |
| 695 | 20230908 | 090100 | 24886900 | 34150 | 34150 | 34200 | 34150 | 208 |
| 696 | 20230908 | 090000 | 17783650 | 34150 | 34150 | 34200 | 34100 | 506 |