36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 201300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 3 | 20230904 | 201200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230904 | 201100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230904 | 201000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230904 | 200900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230904 | 200800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230904 | 200700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230904 | 200600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230904 | 200500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230904 | 200400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230904 | 200300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230904 | 200200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230904 | 200100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230904 | 200000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230904 | 195900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230904 | 195800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230904 | 195700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230904 | 195600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230904 | 195500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230904 | 195400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230904 | 195300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230904 | 195200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230904 | 195100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230904 | 195000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230904 | 194900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230904 | 194800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230904 | 194700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230904 | 194600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230904 | 194500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230904 | 194400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230904 | 194300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 33 | 20230904 | 194200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230904 | 194100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230904 | 194000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230904 | 193900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230904 | 193800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230904 | 193700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230904 | 193600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230904 | 193500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230904 | 193400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230904 | 193300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230904 | 193200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230904 | 193100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230904 | 193000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230904 | 192900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230904 | 192800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230904 | 192700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230904 | 192600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230904 | 192500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230904 | 192400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230904 | 192300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230904 | 192200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230904 | 192100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230904 | 192000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230904 | 191900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230904 | 191800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230904 | 191700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230904 | 191600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230904 | 191500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230904 | 191400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230904 | 191300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 63 | 20230904 | 191200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230904 | 191100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230904 | 191000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230904 | 190900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230904 | 190800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230904 | 190700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230904 | 190600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230904 | 190500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230904 | 190400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230904 | 190300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230904 | 190200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230904 | 190100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230904 | 190000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230904 | 185900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230904 | 185800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230904 | 185700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230904 | 185600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230904 | 185500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230904 | 185400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230904 | 185300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230904 | 185200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230904 | 185100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230904 | 185000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230904 | 184900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230904 | 184800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230904 | 184700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230904 | 184600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230904 | 184500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230904 | 184400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230904 | 184300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 93 | 20230904 | 184200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230904 | 184100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230904 | 184000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230904 | 183900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230904 | 183800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230904 | 183700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230904 | 183600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230904 | 183500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230904 | 183400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230904 | 183300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230904 | 183200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230904 | 183100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230904 | 183000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230904 | 182900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230904 | 182800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230904 | 182700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230904 | 182600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230904 | 182500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230904 | 182400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230904 | 182300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230904 | 182200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230904 | 182100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230904 | 182000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230904 | 181900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230904 | 181800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230904 | 181700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230904 | 181600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230904 | 181500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230904 | 181400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230904 | 181300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 123 | 20230904 | 181200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230904 | 181100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230904 | 181000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230904 | 180900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230904 | 180800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230904 | 180700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230904 | 180600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230904 | 180500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230904 | 180400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230904 | 180300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230904 | 180200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230904 | 180100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230904 | 180000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230904 | 175900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230904 | 175800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230904 | 175700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230904 | 175600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230904 | 175500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230904 | 175400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230904 | 175300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230904 | 175200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230904 | 175100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230904 | 175000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230904 | 174900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230904 | 174800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230904 | 174700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230904 | 174600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230904 | 174500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230904 | 174400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230904 | 174300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 153 | 20230904 | 174200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230904 | 174100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230904 | 174000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230904 | 173900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230904 | 173800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230904 | 173700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230904 | 173600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230904 | 173500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230904 | 173400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230904 | 173300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230904 | 173200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230904 | 173100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230904 | 173000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230904 | 172900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230904 | 172800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230904 | 172700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230904 | 172600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230904 | 172500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230904 | 172400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230904 | 172300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230904 | 172200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230904 | 172100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230904 | 172000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230904 | 171900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230904 | 171800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230904 | 171700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230904 | 171600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230904 | 171500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230904 | 171400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230904 | 171300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 183 | 20230904 | 171200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230904 | 171100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20230904 | 171000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20230904 | 170900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20230904 | 170800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20230904 | 170700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20230904 | 170600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20230904 | 170500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20230904 | 170400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20230904 | 170300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20230904 | 170200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20230904 | 170100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20230904 | 170000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20230904 | 165900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20230904 | 165800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20230904 | 165700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20230904 | 165600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20230904 | 165500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20230904 | 165400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20230904 | 165300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20230904 | 165200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20230904 | 165100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20230904 | 165000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20230904 | 164900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20230904 | 164800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20230904 | 164700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20230904 | 164600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20230904 | 164500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20230904 | 164400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20230904 | 164300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 213 | 20230904 | 164200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20230904 | 164100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20230904 | 164000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20230904 | 163900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20230904 | 163800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20230904 | 163700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20230904 | 163600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20230904 | 163500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20230904 | 163400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20230904 | 163300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20230904 | 163200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20230904 | 163100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20230904 | 163000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20230904 | 162900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20230904 | 162800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20230904 | 162700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20230904 | 162600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20230904 | 162500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20230904 | 162400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20230904 | 162300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20230904 | 162200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20230904 | 162100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20230904 | 162000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20230904 | 161900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20230904 | 161800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20230904 | 161700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20230904 | 161600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20230904 | 161500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20230904 | 161400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20230904 | 161300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 243 | 20230904 | 161200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20230904 | 161100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20230904 | 161000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20230904 | 160900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20230904 | 160800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20230904 | 160700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20230904 | 160600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20230904 | 160500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20230904 | 160400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20230904 | 160300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20230904 | 160200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20230904 | 160100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20230904 | 160000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20230904 | 155900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20230904 | 155800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20230904 | 155700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20230904 | 155600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20230904 | 155500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20230904 | 155400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20230904 | 155300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20230904 | 155200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20230904 | 155100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20230904 | 155000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20230904 | 154900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20230904 | 154800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20230904 | 154700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20230904 | 154600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20230904 | 154500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20230904 | 154400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20230904 | 154300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 273 | 20230904 | 154200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20230904 | 154100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20230904 | 154000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20230904 | 153900 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20230904 | 153800 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20230904 | 153700 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20230904 | 153600 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20230904 | 153500 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20230904 | 153400 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20230904 | 153300 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20230904 | 153200 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20230904 | 153100 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20230904 | 153000 | 8044295550 | 44300 | 44300 | 44300 | 44300 | 2328 |
| 286 | 20230904 | 152900 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20230904 | 152800 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20230904 | 152700 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20230904 | 152600 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20230904 | 152500 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20230904 | 152400 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20230904 | 152300 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20230904 | 152200 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20230904 | 152100 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20230904 | 152000 | 7941165150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20230904 | 151900 | 7941165150 | 44300 | 44400 | 44400 | 44300 | 310 |
| 297 | 20230904 | 151800 | 7927422000 | 44350 | 44500 | 44550 | 44350 | 1088 |
| 298 | 20230904 | 151700 | 7879044200 | 44550 | 44450 | 44550 | 44400 | 1924 |
| 299 | 20230904 | 151600 | 7793460800 | 44450 | 44300 | 44450 | 44300 | 1946 |
| 300 | 20230904 | 151500 | 7707096100 | 44350 | 44100 | 44350 | 44050 | 1726 |
| 301 | 20230904 | 151400 | 7630860550 | 44100 | 44150 | 44150 | 44100 | 280 |
| 302 | 20230904 | 151300 | 7618510700 | 44100 | 44100 | 44150 | 44100 | 243 |
| 303 | 20230904 | 151200 | 7607786000 | 44100 | 44100 | 44150 | 44100 | 268 |
| 304 | 20230904 | 151100 | 7595961650 | 44100 | 44200 | 44250 | 44100 | 678 |
| 305 | 20230904 | 151000 | 7566042200 | 44200 | 44250 | 44250 | 44200 | 344 |
| 306 | 20230904 | 150900 | 7550831650 | 44250 | 44250 | 44250 | 44200 | 115 |
| 307 | 20230904 | 150800 | 7545743050 | 44250 | 44200 | 44250 | 44150 | 273 |
| 308 | 20230904 | 150700 | 7533672850 | 44200 | 44200 | 44250 | 44150 | 213 |
| 309 | 20230904 | 150600 | 7524258950 | 44200 | 44150 | 44200 | 44150 | 67 |
| 310 | 20230904 | 150500 | 7521297700 | 44200 | 44200 | 44200 | 44150 | 194 |
| 311 | 20230904 | 150400 | 7512723100 | 44150 | 44250 | 44250 | 44100 | 4942 |
| 312 | 20230904 | 150300 | 7294111550 | 44250 | 44200 | 44300 | 44150 | 1252 |
| 313 | 20230904 | 150200 | 7238741150 | 44200 | 44150 | 44200 | 44150 | 128 |
| 314 | 20230904 | 150100 | 7233083900 | 44200 | 44150 | 44200 | 44150 | 57 |
| 315 | 20230904 | 150000 | 7230566350 | 44200 | 44250 | 44250 | 44150 | 965 |
| 316 | 20230904 | 145900 | 7187929400 | 44200 | 44250 | 44250 | 44200 | 269 |
| 317 | 20230904 | 145800 | 7176026400 | 44250 | 44200 | 44300 | 44200 | 254 |
| 318 | 20230904 | 145700 | 7164781000 | 44200 | 44250 | 44350 | 44150 | 2909 |
| 319 | 20230904 | 145600 | 7036084850 | 44300 | 44300 | 44300 | 44200 | 308 |
| 320 | 20230904 | 145500 | 7022452250 | 44300 | 44200 | 44300 | 44200 | 191 |
| 321 | 20230904 | 145400 | 7013999950 | 44250 | 44200 | 44250 | 44200 | 179 |
| 322 | 20230904 | 145300 | 7006083400 | 44200 | 44200 | 44250 | 44150 | 211 |
| 323 | 20230904 | 145200 | 6996752950 | 44200 | 44200 | 44200 | 44150 | 254 |
| 324 | 20230904 | 145100 | 6985527100 | 44200 | 44200 | 44200 | 44150 | 116 |
| 325 | 20230904 | 145000 | 6980400800 | 44250 | 44200 | 44300 | 44200 | 696 |
| 326 | 20230904 | 144900 | 6949604550 | 44250 | 44200 | 44250 | 44200 | 123 |
| 327 | 20230904 | 144800 | 6944164350 | 44200 | 44200 | 44200 | 44150 | 53 |
| 328 | 20230904 | 144700 | 6941821800 | 44150 | 44150 | 44200 | 44100 | 142 |
| 329 | 20230904 | 144600 | 6935551750 | 44100 | 44200 | 44250 | 44100 | 524 |
| 330 | 20230904 | 144500 | 6912415050 | 44250 | 44200 | 44250 | 44150 | 125 |
| 331 | 20230904 | 144400 | 6906889600 | 44200 | 44250 | 44250 | 44150 | 300 |
| 332 | 20230904 | 144300 | 6893624500 | 44250 | 44200 | 44250 | 44200 | 52 |
| 333 | 20230904 | 144200 | 6891324550 | 44200 | 44200 | 44200 | 44150 | 162 |
| 334 | 20230904 | 144100 | 6884164700 | 44150 | 44200 | 44200 | 44150 | 89 |
| 335 | 20230904 | 144000 | 6880231900 | 44200 | 44150 | 44200 | 44150 | 136 |
| 336 | 20230904 | 143900 | 6874222700 | 44200 | 44150 | 44200 | 44150 | 156 |
| 337 | 20230904 | 143800 | 6867333800 | 44100 | 44150 | 44200 | 44100 | 123 |
| 338 | 20230904 | 143700 | 6861902100 | 44200 | 44150 | 44200 | 44100 | 326 |
| 339 | 20230904 | 143600 | 6847505300 | 44150 | 44100 | 44150 | 44100 | 30 |
| 340 | 20230904 | 143500 | 6846181100 | 44100 | 44100 | 44150 | 44100 | 203 |
| 341 | 20230904 | 143400 | 6837221500 | 44150 | 44150 | 44150 | 44050 | 88 |
| 342 | 20230904 | 143300 | 6833339400 | 44150 | 44100 | 44150 | 44100 | 132 |
| 343 | 20230904 | 143200 | 6827517350 | 44150 | 44100 | 44150 | 44100 | 626 |
| 344 | 20230904 | 143100 | 6799904900 | 44150 | 44100 | 44200 | 44100 | 79 |
| 345 | 20230904 | 143000 | 6796416950 | 44200 | 44200 | 44200 | 44150 | 577 |
| 346 | 20230904 | 142900 | 6770936300 | 44200 | 44250 | 44250 | 44150 | 144 |
| 347 | 20230904 | 142800 | 6764568000 | 44200 | 44200 | 44250 | 44150 | 58 |
| 348 | 20230904 | 142700 | 6762004650 | 44200 | 44200 | 44200 | 44150 | 137 |
| 349 | 20230904 | 142600 | 6755949350 | 44200 | 44200 | 44200 | 44150 | 214 |
| 350 | 20230904 | 142500 | 6746490750 | 44200 | 44200 | 44200 | 44200 | 107 |
| 351 | 20230904 | 142400 | 6741761350 | 44150 | 44150 | 44200 | 44100 | 151 |
| 352 | 20230904 | 142300 | 6735094250 | 44100 | 44150 | 44150 | 44100 | 61 |
| 353 | 20230904 | 142200 | 6732401400 | 44100 | 44200 | 44200 | 44100 | 547 |
| 354 | 20230904 | 142100 | 6708252050 | 44200 | 44150 | 44200 | 44150 | 370 |
| 355 | 20230904 | 142000 | 6691901050 | 44200 | 44150 | 44200 | 44150 | 411 |
| 356 | 20230904 | 141900 | 6673752400 | 44150 | 44200 | 44200 | 44150 | 180 |
| 357 | 20230904 | 141800 | 6665798950 | 44150 | 44200 | 44200 | 44150 | 34 |
| 358 | 20230904 | 141700 | 6664296250 | 44200 | 44100 | 44200 | 44100 | 188 |
| 359 | 20230904 | 141600 | 6655997050 | 44150 | 44150 | 44150 | 44100 | 235 |
| 360 | 20230904 | 141500 | 6645621900 | 44150 | 44200 | 44200 | 44100 | 660 |
| 361 | 20230904 | 141400 | 6616485400 | 44150 | 44200 | 44200 | 44150 | 138 |
| 362 | 20230904 | 141300 | 6610385850 | 44200 | 44200 | 44200 | 44150 | 119 |
| 363 | 20230904 | 141200 | 6605126500 | 44200 | 44200 | 44200 | 44150 | 108 |
| 364 | 20230904 | 141100 | 6600353900 | 44200 | 44200 | 44200 | 44150 | 148 |
| 365 | 20230904 | 141000 | 6593812450 | 44200 | 44200 | 44200 | 44200 | 48 |
| 366 | 20230904 | 140900 | 6591690850 | 44200 | 44150 | 44200 | 44150 | 104 |
| 367 | 20230904 | 140800 | 6587094450 | 44200 | 44200 | 44200 | 44200 | 53 |
| 368 | 20230904 | 140700 | 6584751850 | 44150 | 44150 | 44200 | 44100 | 118 |
| 369 | 20230904 | 140600 | 6579537950 | 44150 | 44150 | 44200 | 44100 | 156 |
| 370 | 20230904 | 140500 | 6572647150 | 44200 | 44300 | 44300 | 44150 | 1168 |
| 371 | 20230904 | 140400 | 6521009800 | 44250 | 44250 | 44300 | 44250 | 335 |
| 372 | 20230904 | 140300 | 6506182100 | 44250 | 44150 | 44250 | 44150 | 703 |
| 373 | 20230904 | 140200 | 6475112550 | 44150 | 44200 | 44200 | 44100 | 1392 |
| 374 | 20230904 | 140100 | 6413654850 | 44200 | 44200 | 44200 | 44100 | 118 |
| 375 | 20230904 | 140000 | 6408444050 | 44200 | 44150 | 44200 | 44100 | 785 |
| 376 | 20230904 | 135900 | 6373773800 | 44150 | 44100 | 44150 | 44100 | 276 |
| 377 | 20230904 | 135800 | 6361595950 | 44150 | 44200 | 44200 | 44100 | 176 |
| 378 | 20230904 | 135700 | 6353825400 | 44200 | 44100 | 44200 | 44050 | 49 |
| 379 | 20230904 | 135600 | 6351663750 | 44100 | 44100 | 44100 | 44050 | 226 |
| 380 | 20230904 | 135500 | 6341697550 | 44100 | 44100 | 44100 | 44050 | 41 |
| 381 | 20230904 | 135400 | 6339890300 | 44100 | 44050 | 44150 | 44000 | 293 |
| 382 | 20230904 | 135300 | 6326964500 | 44050 | 44050 | 44050 | 44000 | 235 |
| 383 | 20230904 | 135200 | 6316613850 | 44050 | 44100 | 44100 | 44000 | 655 |
| 384 | 20230904 | 135100 | 6287789350 | 44050 | 44050 | 44100 | 44050 | 140 |
| 385 | 20230904 | 135000 | 6281617750 | 44100 | 44150 | 44150 | 44000 | 2879 |
| 386 | 20230904 | 134900 | 6154895900 | 44100 | 44150 | 44200 | 44100 | 215 |
| 387 | 20230904 | 134800 | 6145404850 | 44150 | 44150 | 44200 | 44100 | 173 |
| 388 | 20230904 | 134700 | 6137765400 | 44150 | 44200 | 44200 | 44150 | 156 |
| 389 | 20230904 | 134600 | 6130876250 | 44200 | 44150 | 44200 | 44150 | 101 |
| 390 | 20230904 | 134500 | 6126412600 | 44200 | 44200 | 44200 | 44150 | 48 |
| 391 | 20230904 | 134400 | 6124292150 | 44200 | 44150 | 44200 | 44150 | 206 |
| 392 | 20230904 | 134300 | 6115190500 | 44150 | 44150 | 44200 | 44150 | 162 |
| 393 | 20230904 | 134200 | 6108033450 | 44150 | 44200 | 44200 | 44150 | 77 |
| 394 | 20230904 | 134100 | 6104632700 | 44200 | 44200 | 44200 | 44150 | 161 |
| 395 | 20230904 | 134000 | 6097519600 | 44150 | 44150 | 44150 | 44150 | 49 |
| 396 | 20230904 | 133900 | 6095356250 | 44150 | 44200 | 44200 | 44050 | 1029 |
| 397 | 20230904 | 133800 | 6049945900 | 44200 | 44150 | 44200 | 44100 | 639 |
| 398 | 20230904 | 133700 | 6021731400 | 44150 | 44150 | 44150 | 44100 | 28 |
| 399 | 20230904 | 133600 | 6020495700 | 44150 | 44150 | 44150 | 44100 | 125 |
| 400 | 20230904 | 133500 | 6014977150 | 44100 | 44100 | 44150 | 44100 | 119 |
| 401 | 20230904 | 133400 | 6009726800 | 44050 | 44050 | 44100 | 44050 | 119 |
| 402 | 20230904 | 133300 | 6004483500 | 44050 | 44150 | 44150 | 44000 | 1568 |
| 403 | 20230904 | 133200 | 5935415300 | 44150 | 44100 | 44150 | 44100 | 28 |
| 404 | 20230904 | 133100 | 5934179600 | 44150 | 44150 | 44150 | 44100 | 200 |
| 405 | 20230904 | 133000 | 5925352750 | 44150 | 44150 | 44150 | 44100 | 132 |
| 406 | 20230904 | 132900 | 5919525150 | 44100 | 44150 | 44150 | 44100 | 50 |
| 407 | 20230904 | 132800 | 5917317850 | 44150 | 44150 | 44150 | 44100 | 128 |
| 408 | 20230904 | 132700 | 5911667150 | 44100 | 44150 | 44150 | 44100 | 207 |
| 409 | 20230904 | 132600 | 5902531500 | 44100 | 44100 | 44100 | 44050 | 222 |
| 410 | 20230904 | 132500 | 5892741900 | 44100 | 44050 | 44100 | 44050 | 294 |
| 411 | 20230904 | 132400 | 5879786200 | 44050 | 44050 | 44050 | 44000 | 628 |
| 412 | 20230904 | 132300 | 5852150900 | 44050 | 44000 | 44050 | 44000 | 447 |
| 413 | 20230904 | 132200 | 5832477650 | 44050 | 44100 | 44150 | 44050 | 260 |
| 414 | 20230904 | 132100 | 5821018900 | 44100 | 44150 | 44150 | 44100 | 588 |
| 415 | 20230904 | 132000 | 5795081050 | 44150 | 44100 | 44200 | 44100 | 155 |
| 416 | 20230904 | 131900 | 5788236600 | 44150 | 44200 | 44200 | 44100 | 143 |
| 417 | 20230904 | 131800 | 5781922800 | 44150 | 44200 | 44200 | 44150 | 188 |
| 418 | 20230904 | 131700 | 5773616550 | 44200 | 44150 | 44200 | 44100 | 104 |
| 419 | 20230904 | 131600 | 5769024900 | 44150 | 44200 | 44200 | 44100 | 337 |
| 420 | 20230904 | 131500 | 5754146700 | 44200 | 44200 | 44200 | 44150 | 119 |
| 421 | 20230904 | 131400 | 5748887150 | 44200 | 44150 | 44200 | 44100 | 130 |
| 422 | 20230904 | 131300 | 5743146550 | 44150 | 44250 | 44250 | 44150 | 533 |
| 423 | 20230904 | 131200 | 5719593700 | 44250 | 44200 | 44300 | 44200 | 198 |
| 424 | 20230904 | 131100 | 5710832350 | 44250 | 44300 | 44300 | 44200 | 250 |
| 425 | 20230904 | 131000 | 5699765700 | 44300 | 44300 | 44450 | 44250 | 685 |
| 426 | 20230904 | 130900 | 5669398600 | 44300 | 44200 | 44300 | 44200 | 126 |
| 427 | 20230904 | 130800 | 5663824750 | 44200 | 44150 | 44200 | 44150 | 224 |
| 428 | 20230904 | 130700 | 5653933850 | 44150 | 44000 | 44150 | 44000 | 558 |
| 429 | 20230904 | 130600 | 5629378500 | 43950 | 44000 | 44000 | 43950 | 110 |
| 430 | 20230904 | 130500 | 5624542550 | 44000 | 44000 | 44000 | 43950 | 76 |
| 431 | 20230904 | 130400 | 5621199650 | 44000 | 44000 | 44000 | 44000 | 256 |
| 432 | 20230904 | 130300 | 5609935650 | 44000 | 43950 | 44000 | 43900 | 322 |
| 433 | 20230904 | 130200 | 5595784150 | 43950 | 43950 | 43950 | 43900 | 85 |
| 434 | 20230904 | 130100 | 5592050350 | 43950 | 44100 | 44100 | 43900 | 4987 |
| 435 | 20230904 | 130000 | 5372524650 | 44100 | 44100 | 44100 | 44100 | 24 |
| 436 | 20230904 | 125900 | 5371466250 | 44100 | 44100 | 44100 | 44050 | 67 |
| 437 | 20230904 | 125800 | 5368511650 | 44100 | 44050 | 44100 | 44050 | 77 |
| 438 | 20230904 | 125700 | 5365116000 | 44100 | 44100 | 44100 | 44050 | 37 |
| 439 | 20230904 | 125600 | 5363484400 | 44100 | 44100 | 44100 | 44050 | 96 |
| 440 | 20230904 | 125500 | 5359252600 | 44100 | 44100 | 44100 | 44050 | 87 |
| 441 | 20230904 | 125400 | 5355417300 | 44100 | 44100 | 44100 | 44050 | 57 |
| 442 | 20230904 | 125300 | 5352903850 | 44100 | 44100 | 44100 | 44050 | 1144 |
| 443 | 20230904 | 125200 | 5302482850 | 44100 | 44150 | 44200 | 44100 | 202 |
| 444 | 20230904 | 125100 | 5293570950 | 44100 | 44150 | 44200 | 44100 | 132 |
| 445 | 20230904 | 125000 | 5287745900 | 44150 | 44200 | 44200 | 44100 | 44 |
| 446 | 20230904 | 124900 | 5285801400 | 44200 | 44150 | 44200 | 44150 | 291 |
| 447 | 20230904 | 124800 | 5272952650 | 44150 | 44150 | 44150 | 44100 | 290 |
| 448 | 20230904 | 124700 | 5260149250 | 44100 | 44150 | 44150 | 44100 | 175 |
| 449 | 20230904 | 124600 | 5252430450 | 44100 | 44200 | 44200 | 44100 | 563 |
| 450 | 20230904 | 124500 | 5227569700 | 44150 | 44250 | 44250 | 44150 | 166 |
| 451 | 20230904 | 124400 | 5220232800 | 44200 | 44250 | 44250 | 44200 | 48 |
| 452 | 20230904 | 124300 | 5218109050 | 44250 | 44250 | 44250 | 44200 | 45 |
| 453 | 20230904 | 124200 | 5216118700 | 44150 | 44200 | 44250 | 44150 | 77 |
| 454 | 20230904 | 124100 | 5212715050 | 44200 | 44050 | 44200 | 44050 | 231 |
| 455 | 20230904 | 124000 | 5202521400 | 44100 | 44100 | 44100 | 44050 | 357 |
| 456 | 20230904 | 123900 | 5186789200 | 44100 | 44050 | 44100 | 44050 | 275 |
| 457 | 20230904 | 123800 | 5174662350 | 44050 | 44050 | 44100 | 44050 | 161 |
| 458 | 20230904 | 123700 | 5167564400 | 44050 | 44200 | 44200 | 44000 | 6532 |
| 459 | 20230904 | 123600 | 4879510700 | 44200 | 44250 | 44250 | 44200 | 27 |
| 460 | 20230904 | 123500 | 4878316450 | 44250 | 44250 | 44250 | 44250 | 52 |
| 461 | 20230904 | 123400 | 4876015450 | 44250 | 44250 | 44250 | 44200 | 21 |
| 462 | 20230904 | 123300 | 4875086450 | 44250 | 44200 | 44250 | 44200 | 46 |
| 463 | 20230904 | 123200 | 4873051550 | 44250 | 44200 | 44250 | 44200 | 58 |
| 464 | 20230904 | 123100 | 4870486100 | 44200 | 44200 | 44200 | 44150 | 354 |
| 465 | 20230904 | 123000 | 4854839850 | 44150 | 44150 | 44200 | 44150 | 44 |
| 466 | 20230904 | 122900 | 4852896000 | 44200 | 44200 | 44200 | 44200 | 61 |
| 467 | 20230904 | 122800 | 4850199800 | 44200 | 44150 | 44200 | 44150 | 195 |
| 468 | 20230904 | 122700 | 4841587250 | 44150 | 44150 | 44200 | 44100 | 573 |
| 469 | 20230904 | 122600 | 4816288850 | 44200 | 44250 | 44250 | 44200 | 921 |
| 470 | 20230904 | 122500 | 4775565350 | 44250 | 44250 | 44250 | 44250 | 447 |
| 471 | 20230904 | 122400 | 4755785600 | 44300 | 44300 | 44300 | 44250 | 315 |
| 472 | 20230904 | 122300 | 4741832600 | 44250 | 44300 | 44300 | 44250 | 171 |
| 473 | 20230904 | 122200 | 4734258100 | 44250 | 44300 | 44300 | 44250 | 17 |
| 474 | 20230904 | 122100 | 4733505100 | 44300 | 44300 | 44300 | 44300 | 36 |
| 475 | 20230904 | 122000 | 4731910300 | 44300 | 44250 | 44300 | 44250 | 64 |
| 476 | 20230904 | 121900 | 4729075200 | 44300 | 44250 | 44300 | 44250 | 34 |
| 477 | 20230904 | 121800 | 4727569150 | 44250 | 44250 | 44300 | 44250 | 27 |
| 478 | 20230904 | 121700 | 4726373400 | 44250 | 44300 | 44300 | 44250 | 119 |
| 479 | 20230904 | 121600 | 4721103850 | 44300 | 44300 | 44300 | 44300 | 20 |
| 480 | 20230904 | 121500 | 4720217850 | 44300 | 44300 | 44300 | 44300 | 24 |
| 481 | 20230904 | 121400 | 4719154650 | 44300 | 44300 | 44300 | 44250 | 63 |
| 482 | 20230904 | 121300 | 4716364000 | 44250 | 44250 | 44300 | 44250 | 24 |
| 483 | 20230904 | 121200 | 4715301150 | 44250 | 44300 | 44300 | 44250 | 57 |
| 484 | 20230904 | 121100 | 4712777950 | 44250 | 44300 | 44300 | 44250 | 67 |
| 485 | 20230904 | 121000 | 4709810300 | 44250 | 44250 | 44300 | 44250 | 164 |
| 486 | 20230904 | 120900 | 4702550500 | 44250 | 44250 | 44250 | 44150 | 50 |
| 487 | 20230904 | 120800 | 4700340350 | 44250 | 44250 | 44250 | 44200 | 96 |
| 488 | 20230904 | 120700 | 4696095650 | 44250 | 44200 | 44250 | 44200 | 38 |
| 489 | 20230904 | 120600 | 4694415200 | 44250 | 44200 | 44250 | 44200 | 33 |
| 490 | 20230904 | 120500 | 4692955450 | 44200 | 44200 | 44250 | 44200 | 93 |
| 491 | 20230904 | 120400 | 4688843050 | 44200 | 44200 | 44200 | 44200 | 42 |
| 492 | 20230904 | 120300 | 4686986650 | 44200 | 44200 | 44200 | 44150 | 211 |
| 493 | 20230904 | 120200 | 4677669300 | 44200 | 44200 | 44200 | 44150 | 77 |
| 494 | 20230904 | 120100 | 4674267300 | 44200 | 44250 | 44300 | 44150 | 780 |
| 495 | 20230904 | 120000 | 4639790950 | 44300 | 44250 | 44300 | 44250 | 21 |
| 496 | 20230904 | 115900 | 4638860850 | 44300 | 44250 | 44300 | 44250 | 78 |
| 497 | 20230904 | 115800 | 4635409000 | 44250 | 44300 | 44300 | 44250 | 559 |
| 498 | 20230904 | 115700 | 4610673100 | 44300 | 44300 | 44300 | 44300 | 30 |
| 499 | 20230904 | 115600 | 4609344100 | 44250 | 44300 | 44300 | 44250 | 289 |
| 500 | 20230904 | 115500 | 4596541450 | 44300 | 44250 | 44300 | 44250 | 17 |
| 501 | 20230904 | 115400 | 4595788400 | 44300 | 44300 | 44350 | 44300 | 143 |
| 502 | 20230904 | 115300 | 4589453000 | 44300 | 44300 | 44300 | 44300 | 459 |
| 503 | 20230904 | 115200 | 4569119300 | 44300 | 44300 | 44300 | 44250 | 36 |
| 504 | 20230904 | 115100 | 4567524600 | 44300 | 44200 | 44300 | 44200 | 40 |
| 505 | 20230904 | 115000 | 4565753950 | 44200 | 44250 | 44300 | 44200 | 81 |
| 506 | 20230904 | 114900 | 4562169650 | 44300 | 44250 | 44300 | 44250 | 83 |
| 507 | 20230904 | 114800 | 4558496850 | 44200 | 44300 | 44350 | 44200 | 522 |
| 508 | 20230904 | 114700 | 4535396900 | 44300 | 44300 | 44350 | 44250 | 116 |
| 509 | 20230904 | 114600 | 4530258100 | 44300 | 44300 | 44300 | 44300 | 18 |
| 510 | 20230904 | 114500 | 4529460700 | 44300 | 44300 | 44300 | 44250 | 55 |
| 511 | 20230904 | 114400 | 4527025500 | 44300 | 44250 | 44300 | 44250 | 139 |
| 512 | 20230904 | 114300 | 4520872700 | 44300 | 44300 | 44300 | 44200 | 26 |
| 513 | 20230904 | 114200 | 4519721500 | 44250 | 44250 | 44300 | 44200 | 54 |
| 514 | 20230904 | 114100 | 4517331850 | 44250 | 44250 | 44250 | 44200 | 455 |
| 515 | 20230904 | 114000 | 4497198850 | 44250 | 44300 | 44300 | 44200 | 573 |
| 516 | 20230904 | 113900 | 4471833150 | 44300 | 44300 | 44350 | 44250 | 86 |
| 517 | 20230904 | 113800 | 4468024150 | 44350 | 44350 | 44350 | 44300 | 54 |
| 518 | 20230904 | 113700 | 4465629750 | 44350 | 44350 | 44350 | 44300 | 47 |
| 519 | 20230904 | 113600 | 4463546350 | 44350 | 44300 | 44350 | 44300 | 128 |
| 520 | 20230904 | 113500 | 4457875300 | 44300 | 44300 | 44300 | 44300 | 18 |
| 521 | 20230904 | 113400 | 4457077900 | 44300 | 44400 | 44400 | 44250 | 472 |
| 522 | 20230904 | 113300 | 4436158300 | 44400 | 44400 | 44400 | 44350 | 156 |
| 523 | 20230904 | 113200 | 4429231950 | 44400 | 44400 | 44400 | 44350 | 19 |
| 524 | 20230904 | 113100 | 4428388450 | 44400 | 44400 | 44400 | 44350 | 32 |
| 525 | 20230904 | 113000 | 4426967800 | 44400 | 44350 | 44400 | 44300 | 251 |
| 526 | 20230904 | 112900 | 4415840150 | 44350 | 44350 | 44350 | 44350 | 27 |
| 527 | 20230904 | 112800 | 4414642700 | 44350 | 44300 | 44350 | 44250 | 331 |
| 528 | 20230904 | 112700 | 4399978900 | 44250 | 44300 | 44300 | 44250 | 62 |
| 529 | 20230904 | 112600 | 4397232600 | 44250 | 44300 | 44300 | 44250 | 51 |
| 530 | 20230904 | 112500 | 4394973600 | 44250 | 44300 | 44300 | 44250 | 28 |
| 531 | 20230904 | 112400 | 4393733300 | 44300 | 44250 | 44300 | 44250 | 437 |
| 532 | 20230904 | 112300 | 4374391550 | 44250 | 44250 | 44250 | 44200 | 19 |
| 533 | 20230904 | 112200 | 4373550900 | 44200 | 44250 | 44250 | 44200 | 25 |
| 534 | 20230904 | 112100 | 4372444750 | 44200 | 44350 | 44350 | 44200 | 811 |
| 535 | 20230904 | 112000 | 4336547700 | 44300 | 44350 | 44350 | 44300 | 45 |
| 536 | 20230904 | 111900 | 4334552800 | 44350 | 44300 | 44400 | 44300 | 294 |
| 537 | 20230904 | 111800 | 4321513900 | 44350 | 44350 | 44350 | 44300 | 56 |
| 538 | 20230904 | 111700 | 4319030550 | 44350 | 44350 | 44350 | 44350 | 372 |
| 539 | 20230904 | 111600 | 4302532350 | 44350 | 44350 | 44350 | 44350 | 27 |
| 540 | 20230904 | 111500 | 4301334900 | 44300 | 44300 | 44300 | 44250 | 86 |
| 541 | 20230904 | 111400 | 4297525550 | 44300 | 44250 | 44300 | 44250 | 13 |
| 542 | 20230904 | 111300 | 4296949850 | 44300 | 44300 | 44300 | 44250 | 311 |
| 543 | 20230904 | 111200 | 4283185000 | 44300 | 44300 | 44300 | 44250 | 158 |
| 544 | 20230904 | 111100 | 4276190900 | 44300 | 44300 | 44300 | 44250 | 76 |
| 545 | 20230904 | 111000 | 4272824150 | 44250 | 44250 | 44250 | 44200 | 318 |
| 546 | 20230904 | 110900 | 4258753750 | 44250 | 44250 | 44250 | 44200 | 64 |
| 547 | 20230904 | 110800 | 4255922000 | 44250 | 44250 | 44300 | 44250 | 30 |
| 548 | 20230904 | 110700 | 4254594300 | 44250 | 44250 | 44300 | 44250 | 59 |
| 549 | 20230904 | 110600 | 4251983400 | 44250 | 44350 | 44400 | 44250 | 627 |
| 550 | 20230904 | 110500 | 4224203650 | 44350 | 44350 | 44350 | 44300 | 77 |
| 551 | 20230904 | 110400 | 4220791000 | 44350 | 44400 | 44400 | 44300 | 34 |
| 552 | 20230904 | 110300 | 4219283000 | 44350 | 44300 | 44400 | 44250 | 286 |
| 553 | 20230904 | 110200 | 4206608250 | 44300 | 44300 | 44350 | 44250 | 300 |
| 554 | 20230904 | 110100 | 4193318300 | 44350 | 44350 | 44400 | 44300 | 71 |
| 555 | 20230904 | 110000 | 4190169400 | 44350 | 44200 | 44400 | 44200 | 551 |
| 556 | 20230904 | 105900 | 4165758500 | 44250 | 44250 | 44250 | 44200 | 33 |
| 557 | 20230904 | 105800 | 4164298600 | 44200 | 44200 | 44200 | 44150 | 127 |
| 558 | 20230904 | 105700 | 4158685750 | 44200 | 44200 | 44200 | 44150 | 101 |
| 559 | 20230904 | 105600 | 4154223750 | 44200 | 44200 | 44200 | 44150 | 80 |
| 560 | 20230904 | 105500 | 4150690700 | 44200 | 44150 | 44200 | 44150 | 219 |
| 561 | 20230904 | 105400 | 4141019600 | 44150 | 44350 | 44350 | 44150 | 1064 |
| 562 | 20230904 | 105300 | 4093980200 | 44350 | 44250 | 44350 | 44250 | 76 |
| 563 | 20230904 | 105200 | 4090614100 | 44250 | 44250 | 44300 | 44250 | 183 |
| 564 | 20230904 | 105100 | 4082515950 | 44250 | 44250 | 44250 | 44250 | 41 |
| 565 | 20230904 | 105000 | 4080701700 | 44250 | 44150 | 44250 | 44100 | 521 |
| 566 | 20230904 | 104900 | 4057698250 | 44150 | 44300 | 44300 | 44150 | 934 |
| 567 | 20230904 | 104800 | 4016383200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 568 | 20230904 | 104700 | 4016383200 | 44300 | 44350 | 44350 | 44300 | 90 |
| 569 | 20230904 | 104600 | 4012394600 | 44350 | 44300 | 44350 | 44300 | 5 |
| 570 | 20230904 | 104500 | 4012172900 | 44300 | 44350 | 44350 | 44300 | 148 |
| 571 | 20230904 | 104400 | 4005610050 | 44400 | 44350 | 44400 | 44350 | 36 |
| 572 | 20230904 | 104300 | 4004012750 | 44350 | 44350 | 44350 | 44350 | 12 |
| 573 | 20230904 | 104200 | 4003480550 | 44350 | 44350 | 44350 | 44350 | 402 |
| 574 | 20230904 | 104100 | 3985651850 | 44400 | 44400 | 44400 | 44400 | 65 |
| 575 | 20230904 | 104000 | 3982765850 | 44350 | 44300 | 44400 | 44300 | 35 |
| 576 | 20230904 | 103900 | 3981213400 | 44350 | 44350 | 44350 | 44350 | 175 |
| 577 | 20230904 | 103800 | 3973452150 | 44350 | 44350 | 44350 | 44300 | 332 |
| 578 | 20230904 | 103700 | 3958728900 | 44350 | 44350 | 44350 | 44350 | 11 |
| 579 | 20230904 | 103600 | 3958241050 | 44350 | 44350 | 44350 | 44350 | 150 |
| 580 | 20230904 | 103500 | 3951588550 | 44300 | 44300 | 44350 | 44300 | 195 |
| 581 | 20230904 | 103400 | 3942949800 | 44300 | 44250 | 44300 | 44250 | 86 |
| 582 | 20230904 | 103300 | 3939140450 | 44250 | 44300 | 44350 | 44250 | 524 |
| 583 | 20230904 | 103200 | 3915906900 | 44300 | 44250 | 44300 | 44200 | 123 |
| 584 | 20230904 | 103100 | 3910462400 | 44250 | 44250 | 44250 | 44200 | 295 |
| 585 | 20230904 | 103000 | 3897409050 | 44250 | 44300 | 44300 | 44250 | 87 |
| 586 | 20230904 | 102900 | 3893556300 | 44250 | 44250 | 44350 | 44250 | 103 |
| 587 | 20230904 | 102800 | 3888994300 | 44200 | 44150 | 44250 | 44050 | 927 |
| 588 | 20230904 | 102700 | 3848087000 | 44100 | 44050 | 44100 | 44050 | 578 |
| 589 | 20230904 | 102600 | 3822611800 | 44050 | 44150 | 44150 | 44050 | 912 |
| 590 | 20230904 | 102500 | 3782370150 | 44150 | 44150 | 44200 | 44150 | 156 |
| 591 | 20230904 | 102400 | 3775482150 | 44150 | 44200 | 44200 | 44150 | 303 |
| 592 | 20230904 | 102300 | 3762091400 | 44250 | 44250 | 44250 | 44200 | 61 |
| 593 | 20230904 | 102200 | 3759392350 | 44250 | 44250 | 44250 | 44200 | 35 |
| 594 | 20230904 | 102100 | 3757843650 | 44250 | 44200 | 44250 | 44200 | 273 |
| 595 | 20230904 | 102000 | 3745775100 | 44200 | 44200 | 44250 | 44150 | 232 |
| 596 | 20230904 | 101900 | 3735518000 | 44200 | 44150 | 44200 | 44150 | 258 |
| 597 | 20230904 | 101800 | 3724117150 | 44150 | 44100 | 44150 | 44050 | 308 |
| 598 | 20230904 | 101700 | 3710534150 | 44050 | 44300 | 44300 | 43950 | 10811 |
| 599 | 20230904 | 101600 | 3233870050 | 44300 | 44350 | 44400 | 44300 | 729 |
| 600 | 20230904 | 101500 | 3201551600 | 44400 | 44400 | 44400 | 44400 | 77 |
| 601 | 20230904 | 101400 | 3198132800 | 44400 | 44400 | 44400 | 44400 | 83 |
| 602 | 20230904 | 101300 | 3194447600 | 44350 | 44350 | 44400 | 44350 | 119 |
| 603 | 20230904 | 101200 | 3189166000 | 44350 | 44350 | 44400 | 44350 | 334 |
| 604 | 20230904 | 101100 | 3174352200 | 44350 | 44500 | 44500 | 44350 | 694 |
| 605 | 20230904 | 101000 | 3143514300 | 44500 | 44450 | 44500 | 44450 | 11 |
| 606 | 20230904 | 100900 | 3143025000 | 44450 | 44500 | 44500 | 44450 | 136 |
| 607 | 20230904 | 100800 | 3136974600 | 44500 | 44550 | 44600 | 44450 | 821 |
| 608 | 20230904 | 100700 | 3100407700 | 44550 | 44700 | 44700 | 44550 | 268 |
| 609 | 20230904 | 100600 | 3088451400 | 44700 | 44650 | 44700 | 44600 | 69 |
| 610 | 20230904 | 100500 | 3085370500 | 44600 | 44700 | 44700 | 44550 | 631 |
| 611 | 20230904 | 100400 | 3057196850 | 44750 | 44650 | 44750 | 44650 | 332 |
| 612 | 20230904 | 100300 | 3042347600 | 44550 | 44400 | 44550 | 44400 | 4580 |
| 613 | 20230904 | 100200 | 2838533500 | 44400 | 44450 | 44450 | 44400 | 102 |
| 614 | 20230904 | 100100 | 2834000100 | 44450 | 44450 | 44450 | 44450 | 30 |
| 615 | 20230904 | 100000 | 2832666600 | 44400 | 44400 | 44450 | 44400 | 69 |
| 616 | 20230904 | 095900 | 2829601250 | 44450 | 44450 | 44450 | 44450 | 9 |
| 617 | 20230904 | 095800 | 2829201200 | 44450 | 44450 | 44450 | 44400 | 142 |
| 618 | 20230904 | 095700 | 2822889900 | 44400 | 44450 | 44450 | 44400 | 150 |
| 619 | 20230904 | 095600 | 2816229600 | 44450 | 44400 | 44450 | 44400 | 3 |
| 620 | 20230904 | 095500 | 2816096350 | 44400 | 44700 | 44700 | 44400 | 2568 |
| 621 | 20230904 | 095400 | 2701784550 | 44700 | 44600 | 44700 | 44600 | 249 |
| 622 | 20230904 | 095300 | 2690659850 | 44550 | 44650 | 44700 | 44500 | 1866 |
| 623 | 20230904 | 095200 | 2607361000 | 44600 | 44650 | 44700 | 44600 | 117 |
| 624 | 20230904 | 095100 | 2602137750 | 44650 | 44550 | 44700 | 44550 | 426 |
| 625 | 20230904 | 095000 | 2583119700 | 44550 | 44550 | 44600 | 44550 | 26 |
| 626 | 20230904 | 094900 | 2581961300 | 44600 | 44600 | 44600 | 44550 | 96 |
| 627 | 20230904 | 094800 | 2577679750 | 44550 | 44600 | 44600 | 44500 | 300 |
| 628 | 20230904 | 094700 | 2564314600 | 44600 | 44650 | 44650 | 44550 | 66 |
| 629 | 20230904 | 094600 | 2561370050 | 44650 | 44600 | 44650 | 44600 | 41 |
| 630 | 20230904 | 094500 | 2559539500 | 44600 | 44650 | 44650 | 44600 | 13 |
| 631 | 20230904 | 094400 | 2558959400 | 44550 | 44650 | 44650 | 44550 | 501 |
| 632 | 20230904 | 094300 | 2536620650 | 44650 | 44700 | 44700 | 44600 | 273 |
| 633 | 20230904 | 094200 | 2524430700 | 44700 | 44750 | 44750 | 44650 | 127 |
| 634 | 20230904 | 094100 | 2518756800 | 44700 | 44700 | 44700 | 44650 | 55 |
| 635 | 20230904 | 094000 | 2516298750 | 44650 | 44750 | 44800 | 44650 | 197 |
| 636 | 20230904 | 093900 | 2507484600 | 44750 | 44650 | 44750 | 44650 | 73 |
| 637 | 20230904 | 093800 | 2504224050 | 44600 | 44600 | 44650 | 44600 | 39 |
| 638 | 20230904 | 093700 | 2502484450 | 44600 | 44550 | 44600 | 44500 | 491 |
| 639 | 20230904 | 093600 | 2480607350 | 44600 | 44700 | 44700 | 44550 | 717 |
| 640 | 20230904 | 093500 | 2448593050 | 44750 | 44650 | 44750 | 44600 | 333 |
| 641 | 20230904 | 093400 | 2433714650 | 44650 | 44600 | 44650 | 44550 | 168 |
| 642 | 20230904 | 093300 | 2426221900 | 44650 | 44700 | 44800 | 44600 | 813 |
| 643 | 20230904 | 093200 | 2389894900 | 44700 | 44350 | 44700 | 44350 | 1132 |
| 644 | 20230904 | 093100 | 2339516600 | 44300 | 44300 | 44300 | 44250 | 1495 |
| 645 | 20230904 | 093000 | 2273337150 | 44250 | 44250 | 44250 | 44200 | 728 |
| 646 | 20230904 | 092900 | 2241141300 | 44250 | 44350 | 44350 | 44200 | 2465 |
| 647 | 20230904 | 092800 | 2132028250 | 44350 | 44400 | 44400 | 44300 | 1048 |
| 648 | 20230904 | 092700 | 2085542000 | 44400 | 44200 | 44400 | 44100 | 1743 |
| 649 | 20230904 | 092600 | 2008374550 | 44150 | 44150 | 44250 | 44150 | 570 |
| 650 | 20230904 | 092500 | 1983195950 | 44250 | 44300 | 44350 | 44200 | 1639 |
| 651 | 20230904 | 092400 | 1910677400 | 44350 | 44400 | 44400 | 44250 | 421 |
| 652 | 20230904 | 092300 | 1892021850 | 44350 | 44250 | 44400 | 44200 | 1107 |
| 653 | 20230904 | 092200 | 1843017100 | 44300 | 44400 | 44500 | 44300 | 1306 |
| 654 | 20230904 | 092100 | 1785057550 | 44350 | 44300 | 44400 | 44300 | 1275 |
| 655 | 20230904 | 092000 | 1728538300 | 44300 | 44300 | 44350 | 44250 | 738 |
| 656 | 20230904 | 091900 | 1695852950 | 44350 | 44450 | 44450 | 44300 | 2745 |
| 657 | 20230904 | 091800 | 1573982400 | 44450 | 44600 | 44700 | 44450 | 3336 |
| 658 | 20230904 | 091700 | 1425542100 | 44550 | 44650 | 44750 | 44550 | 1475 |
| 659 | 20230904 | 091600 | 1359713450 | 44650 | 44750 | 44750 | 44650 | 540 |
| 660 | 20230904 | 091500 | 1335569550 | 44750 | 44750 | 44800 | 44700 | 498 |
| 661 | 20230904 | 091400 | 1313290200 | 44750 | 44650 | 44800 | 44600 | 700 |
| 662 | 20230904 | 091300 | 1281999500 | 44650 | 44600 | 44700 | 44600 | 784 |
| 663 | 20230904 | 091200 | 1247007250 | 44600 | 44600 | 44600 | 44500 | 658 |
| 664 | 20230904 | 091100 | 1217683450 | 44600 | 44550 | 44600 | 44500 | 1049 |
| 665 | 20230904 | 091000 | 1170960850 | 44500 | 44650 | 44850 | 44500 | 1765 |
| 666 | 20230904 | 090900 | 1092143450 | 44700 | 44650 | 44750 | 44600 | 640 |
| 667 | 20230904 | 090800 | 1063576600 | 44650 | 44700 | 44750 | 44600 | 1007 |
| 668 | 20230904 | 090700 | 1018615500 | 44750 | 44950 | 44950 | 44750 | 1725 |
| 669 | 20230904 | 090600 | 941288850 | 44950 | 44800 | 44950 | 44800 | 1058 |
| 670 | 20230904 | 090500 | 893798750 | 44850 | 45050 | 45100 | 44800 | 1480 |
| 671 | 20230904 | 090400 | 827192600 | 45050 | 45100 | 45100 | 44800 | 2367 |
| 672 | 20230904 | 090300 | 720919300 | 45000 | 45250 | 45400 | 44000 | 6931 |
| 673 | 20230904 | 090200 | 409775150 | 45250 | 45400 | 45650 | 45200 | 1550 |
| 674 | 20230904 | 090100 | 339460800 | 45500 | 45700 | 46400 | 45350 | 5481 |
| 675 | 20230904 | 090000 | 87887950 | 45700 | 45750 | 46000 | 45700 | 1919 |