37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 202900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 3 | 20230906 | 202800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20230906 | 202700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20230906 | 202600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20230906 | 202500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20230906 | 202400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20230906 | 202300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20230906 | 202200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20230906 | 202100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20230906 | 202000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20230906 | 201900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20230906 | 201800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20230906 | 201700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20230906 | 201600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20230906 | 201500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20230906 | 201400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20230906 | 201300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20230906 | 201200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20230906 | 201100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20230906 | 201000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20230906 | 200900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20230906 | 200800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20230906 | 200700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20230906 | 200600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20230906 | 200500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20230906 | 200400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20230906 | 200300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20230906 | 200200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20230906 | 200100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20230906 | 200000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20230906 | 195900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 33 | 20230906 | 195800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20230906 | 195700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20230906 | 195600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20230906 | 195500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20230906 | 195400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20230906 | 195300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20230906 | 195200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20230906 | 195100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20230906 | 195000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20230906 | 194900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20230906 | 194800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20230906 | 194700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20230906 | 194600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20230906 | 194500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20230906 | 194400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20230906 | 194300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20230906 | 194200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20230906 | 194100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20230906 | 194000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20230906 | 193900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20230906 | 193800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20230906 | 193700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20230906 | 193600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20230906 | 193500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20230906 | 193400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20230906 | 193300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20230906 | 193200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20230906 | 193100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20230906 | 193000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20230906 | 192900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 63 | 20230906 | 192800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20230906 | 192700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20230906 | 192600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20230906 | 192500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20230906 | 192400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20230906 | 192300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20230906 | 192200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20230906 | 192100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20230906 | 192000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20230906 | 191900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20230906 | 191800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20230906 | 191700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20230906 | 191600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20230906 | 191500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20230906 | 191400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20230906 | 191300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20230906 | 191200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20230906 | 191100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20230906 | 191000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20230906 | 190900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20230906 | 190800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20230906 | 190700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20230906 | 190600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20230906 | 190500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20230906 | 190400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20230906 | 190300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20230906 | 190200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20230906 | 190100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20230906 | 190000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20230906 | 185900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 93 | 20230906 | 185800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20230906 | 185700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20230906 | 185600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20230906 | 185500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20230906 | 185400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20230906 | 185300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20230906 | 185200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20230906 | 185100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20230906 | 185000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20230906 | 184900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20230906 | 184800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20230906 | 184700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20230906 | 184600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20230906 | 184500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20230906 | 184400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20230906 | 184300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20230906 | 184200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20230906 | 184100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20230906 | 184000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20230906 | 183900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20230906 | 183800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20230906 | 183700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20230906 | 183600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20230906 | 183500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20230906 | 183400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20230906 | 183300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20230906 | 183200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20230906 | 183100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20230906 | 183000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20230906 | 182900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 123 | 20230906 | 182800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20230906 | 182700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20230906 | 182600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20230906 | 182500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20230906 | 182400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20230906 | 182300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20230906 | 182200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20230906 | 182100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20230906 | 182000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20230906 | 181900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20230906 | 181800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20230906 | 181700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20230906 | 181600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20230906 | 181500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20230906 | 181400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20230906 | 181300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20230906 | 181200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20230906 | 181100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20230906 | 181000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20230906 | 180900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20230906 | 180800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20230906 | 180700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20230906 | 180600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20230906 | 180500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20230906 | 180400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20230906 | 180300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20230906 | 180200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20230906 | 180100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20230906 | 180000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20230906 | 175900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 153 | 20230906 | 175800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20230906 | 175700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20230906 | 175600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20230906 | 175500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20230906 | 175400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20230906 | 175300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20230906 | 175200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20230906 | 175100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20230906 | 175000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20230906 | 174900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20230906 | 174800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20230906 | 174700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20230906 | 174600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20230906 | 174500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20230906 | 174400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20230906 | 174300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20230906 | 174200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20230906 | 174100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20230906 | 174000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20230906 | 173900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20230906 | 173800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20230906 | 173700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20230906 | 173600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20230906 | 173500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20230906 | 173400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20230906 | 173300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20230906 | 173200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20230906 | 173100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20230906 | 173000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20230906 | 172900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 183 | 20230906 | 172800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20230906 | 172700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20230906 | 172600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20230906 | 172500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20230906 | 172400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20230906 | 172300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20230906 | 172200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20230906 | 172100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20230906 | 172000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20230906 | 171900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20230906 | 171800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20230906 | 171700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20230906 | 171600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20230906 | 171500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20230906 | 171400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20230906 | 171300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20230906 | 171200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 200 | 20230906 | 171100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 201 | 20230906 | 171000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 202 | 20230906 | 170900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 203 | 20230906 | 170800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 204 | 20230906 | 170700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 205 | 20230906 | 170600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 206 | 20230906 | 170500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 207 | 20230906 | 170400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 208 | 20230906 | 170300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 209 | 20230906 | 170200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 210 | 20230906 | 170100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 211 | 20230906 | 170000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 212 | 20230906 | 165900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 213 | 20230906 | 165800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 214 | 20230906 | 165700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 215 | 20230906 | 165600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 216 | 20230906 | 165500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 217 | 20230906 | 165400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20230906 | 165300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20230906 | 165200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20230906 | 165100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20230906 | 165000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20230906 | 164900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20230906 | 164800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20230906 | 164700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20230906 | 164600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20230906 | 164500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20230906 | 164400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 228 | 20230906 | 164300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 229 | 20230906 | 164200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 230 | 20230906 | 164100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 231 | 20230906 | 164000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 232 | 20230906 | 163900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 233 | 20230906 | 163800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 234 | 20230906 | 163700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 235 | 20230906 | 163600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 236 | 20230906 | 163500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 237 | 20230906 | 163400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 238 | 20230906 | 163300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 239 | 20230906 | 163200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 240 | 20230906 | 163100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 241 | 20230906 | 163000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 242 | 20230906 | 162900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 243 | 20230906 | 162800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 244 | 20230906 | 162700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 245 | 20230906 | 162600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 246 | 20230906 | 162500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 247 | 20230906 | 162400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 248 | 20230906 | 162300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 249 | 20230906 | 162200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 250 | 20230906 | 162100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 251 | 20230906 | 162000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 252 | 20230906 | 161900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 253 | 20230906 | 161800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 254 | 20230906 | 161700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 255 | 20230906 | 161600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 256 | 20230906 | 161500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 257 | 20230906 | 161400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 258 | 20230906 | 161300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 259 | 20230906 | 161200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 260 | 20230906 | 161100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 261 | 20230906 | 161000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 262 | 20230906 | 160900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 263 | 20230906 | 160800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 264 | 20230906 | 160700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 265 | 20230906 | 160600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 266 | 20230906 | 160500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 267 | 20230906 | 160400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 268 | 20230906 | 160300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 269 | 20230906 | 160200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 270 | 20230906 | 160100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 271 | 20230906 | 160000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 272 | 20230906 | 155900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 273 | 20230906 | 155800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 274 | 20230906 | 155700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 275 | 20230906 | 155600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 276 | 20230906 | 155500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 277 | 20230906 | 155400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 278 | 20230906 | 155300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 279 | 20230906 | 155200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 280 | 20230906 | 155100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 281 | 20230906 | 155000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 282 | 20230906 | 154900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 283 | 20230906 | 154800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 284 | 20230906 | 154700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 285 | 20230906 | 154600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 286 | 20230906 | 154500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 287 | 20230906 | 154400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 288 | 20230906 | 154300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 289 | 20230906 | 154200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 290 | 20230906 | 154100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 291 | 20230906 | 154000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 292 | 20230906 | 153900 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 293 | 20230906 | 153800 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 294 | 20230906 | 153700 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 295 | 20230906 | 153600 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 296 | 20230906 | 153500 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 297 | 20230906 | 153400 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 298 | 20230906 | 153300 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 299 | 20230906 | 153200 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 300 | 20230906 | 153100 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 301 | 20230906 | 153000 | 8976480000 | 48650 | 48650 | 48650 | 48650 | 8680 |
| 302 | 20230906 | 152900 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 303 | 20230906 | 152800 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 304 | 20230906 | 152700 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 305 | 20230906 | 152600 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 306 | 20230906 | 152500 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 307 | 20230906 | 152400 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 308 | 20230906 | 152300 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 309 | 20230906 | 152200 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 310 | 20230906 | 152100 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 311 | 20230906 | 152000 | 8554198000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 312 | 20230906 | 151900 | 8554198000 | 48750 | 48750 | 48800 | 48700 | 1150 |
| 313 | 20230906 | 151800 | 8498129900 | 48750 | 48700 | 48750 | 48650 | 768 |
| 314 | 20230906 | 151700 | 8460722850 | 48700 | 48800 | 48800 | 48600 | 1370 |
| 315 | 20230906 | 151600 | 8393992550 | 48800 | 48800 | 48800 | 48750 | 444 |
| 316 | 20230906 | 151500 | 8372336250 | 48800 | 48750 | 48800 | 48750 | 650 |
| 317 | 20230906 | 151400 | 8340629800 | 48800 | 48750 | 48800 | 48750 | 267 |
| 318 | 20230906 | 151300 | 8327600400 | 48800 | 48800 | 48800 | 48750 | 293 |
| 319 | 20230906 | 151200 | 8313304500 | 48800 | 48800 | 48850 | 48800 | 439 |
| 320 | 20230906 | 151100 | 8291877250 | 48850 | 48800 | 48850 | 48750 | 647 |
| 321 | 20230906 | 151000 | 8260303450 | 48800 | 48800 | 48800 | 48750 | 446 |
| 322 | 20230906 | 150900 | 8238548550 | 48800 | 48800 | 48800 | 48750 | 266 |
| 323 | 20230906 | 150800 | 8225568050 | 48800 | 48750 | 48800 | 48750 | 219 |
| 324 | 20230906 | 150700 | 8214884800 | 48750 | 48800 | 48800 | 48750 | 330 |
| 325 | 20230906 | 150600 | 8198788350 | 48800 | 48750 | 48800 | 48700 | 223 |
| 326 | 20230906 | 150500 | 8187913250 | 48750 | 48750 | 48750 | 48700 | 265 |
| 327 | 20230906 | 150400 | 8174996350 | 48750 | 48750 | 48750 | 48700 | 1015 |
| 328 | 20230906 | 150300 | 8125560400 | 48700 | 48750 | 48750 | 48700 | 285 |
| 329 | 20230906 | 150200 | 8111671100 | 48750 | 48750 | 48750 | 48700 | 234 |
| 330 | 20230906 | 150100 | 8100265650 | 48750 | 48750 | 48750 | 48750 | 178 |
| 331 | 20230906 | 150000 | 8091588150 | 48750 | 48750 | 48750 | 48700 | 212 |
| 332 | 20230906 | 145900 | 8081255150 | 48750 | 48800 | 48800 | 48750 | 670 |
| 333 | 20230906 | 145800 | 8048581850 | 48750 | 48750 | 48800 | 48750 | 423 |
| 334 | 20230906 | 145700 | 8027953100 | 48750 | 48700 | 48750 | 48650 | 415 |
| 335 | 20230906 | 145600 | 8007743600 | 48650 | 48700 | 48700 | 48650 | 647 |
| 336 | 20230906 | 145500 | 7976245100 | 48750 | 48750 | 48800 | 48700 | 450 |
| 337 | 20230906 | 145400 | 7954299550 | 48800 | 48750 | 48800 | 48750 | 482 |
| 338 | 20230906 | 145300 | 7930790700 | 48800 | 48850 | 48850 | 48800 | 568 |
| 339 | 20230906 | 145200 | 7903060400 | 48850 | 48850 | 48850 | 48800 | 266 |
| 340 | 20230906 | 145100 | 7890071300 | 48850 | 48800 | 48850 | 48800 | 693 |
| 341 | 20230906 | 145000 | 7856241000 | 48800 | 48800 | 48850 | 48800 | 785 |
| 342 | 20230906 | 144900 | 7817926700 | 48800 | 48750 | 48800 | 48750 | 449 |
| 343 | 20230906 | 144800 | 7796029050 | 48750 | 48750 | 48800 | 48750 | 338 |
| 344 | 20230906 | 144700 | 7779545300 | 48800 | 48800 | 48800 | 48750 | 436 |
| 345 | 20230906 | 144600 | 7758273850 | 48800 | 48850 | 48850 | 48800 | 373 |
| 346 | 20230906 | 144500 | 7740062550 | 48850 | 48850 | 48850 | 48800 | 219 |
| 347 | 20230906 | 144400 | 7729364600 | 48850 | 48800 | 48850 | 48800 | 258 |
| 348 | 20230906 | 144300 | 7716766450 | 48850 | 48850 | 48850 | 48800 | 298 |
| 349 | 20230906 | 144200 | 7702211600 | 48850 | 48850 | 48850 | 48800 | 247 |
| 350 | 20230906 | 144100 | 7690147450 | 48850 | 48850 | 48850 | 48800 | 254 |
| 351 | 20230906 | 144000 | 7677741600 | 48800 | 48800 | 48850 | 48800 | 192 |
| 352 | 20230906 | 143900 | 7668368700 | 48800 | 48750 | 48850 | 48700 | 589 |
| 353 | 20230906 | 143800 | 7639637400 | 48750 | 48850 | 48850 | 48750 | 307 |
| 354 | 20230906 | 143700 | 7624656850 | 48800 | 48850 | 48850 | 48800 | 185 |
| 355 | 20230906 | 143600 | 7615623850 | 48850 | 48750 | 48850 | 48750 | 5986 |
| 356 | 20230906 | 143500 | 7323487600 | 48750 | 48750 | 48750 | 48700 | 110 |
| 357 | 20230906 | 143400 | 7318125250 | 48750 | 48750 | 48750 | 48700 | 285 |
| 358 | 20230906 | 143300 | 7304243200 | 48700 | 48700 | 48750 | 48700 | 112 |
| 359 | 20230906 | 143200 | 7298787750 | 48750 | 48750 | 48750 | 48750 | 135 |
| 360 | 20230906 | 143100 | 7292206500 | 48700 | 48750 | 48750 | 48700 | 305 |
| 361 | 20230906 | 143000 | 7277352650 | 48750 | 48750 | 48750 | 48700 | 159 |
| 362 | 20230906 | 142900 | 7269608100 | 48750 | 48750 | 48750 | 48700 | 161 |
| 363 | 20230906 | 142800 | 7261761250 | 48700 | 48750 | 48750 | 48700 | 164 |
| 364 | 20230906 | 142700 | 7253769300 | 48750 | 48750 | 48750 | 48700 | 102 |
| 365 | 20230906 | 142600 | 7248796850 | 48750 | 48750 | 48750 | 48700 | 126 |
| 366 | 20230906 | 142500 | 7242657900 | 48750 | 48800 | 48800 | 48750 | 88 |
| 367 | 20230906 | 142400 | 7238366700 | 48750 | 48800 | 48800 | 48750 | 442 |
| 368 | 20230906 | 142300 | 7216813450 | 48800 | 48750 | 48800 | 48750 | 133 |
| 369 | 20230906 | 142200 | 7210326700 | 48800 | 48800 | 48800 | 48750 | 95 |
| 370 | 20230906 | 142100 | 7205692200 | 48750 | 48750 | 48800 | 48750 | 177 |
| 371 | 20230906 | 142000 | 7197059850 | 48800 | 48800 | 48800 | 48750 | 101 |
| 372 | 20230906 | 141900 | 7192131200 | 48750 | 48800 | 48800 | 48750 | 131 |
| 373 | 20230906 | 141800 | 7185740450 | 48800 | 48750 | 48800 | 48750 | 56 |
| 374 | 20230906 | 141700 | 7183010250 | 48750 | 48750 | 48800 | 48750 | 29 |
| 375 | 20230906 | 141600 | 7181595700 | 48800 | 48800 | 48800 | 48750 | 283 |
| 376 | 20230906 | 141500 | 7167787250 | 48800 | 48850 | 48850 | 48800 | 99 |
| 377 | 20230906 | 141400 | 7162956000 | 48800 | 48800 | 48850 | 48750 | 102 |
| 378 | 20230906 | 141300 | 7157980700 | 48800 | 48800 | 48850 | 48750 | 540 |
| 379 | 20230906 | 141200 | 7131640350 | 48800 | 48800 | 48800 | 48750 | 138 |
| 380 | 20230906 | 141100 | 7124906500 | 48800 | 48750 | 48800 | 48700 | 1952 |
| 381 | 20230906 | 141000 | 7029745750 | 48700 | 48750 | 48750 | 48700 | 1246 |
| 382 | 20230906 | 140900 | 6969039400 | 48750 | 48650 | 48750 | 48650 | 230 |
| 383 | 20230906 | 140800 | 6957841600 | 48600 | 48600 | 48600 | 48550 | 117 |
| 384 | 20230906 | 140700 | 6952157150 | 48550 | 48700 | 48750 | 48550 | 1820 |
| 385 | 20230906 | 140600 | 6863560550 | 48700 | 48700 | 48750 | 48700 | 100 |
| 386 | 20230906 | 140500 | 6858687450 | 48700 | 48750 | 48750 | 48700 | 188 |
| 387 | 20230906 | 140400 | 6849525350 | 48700 | 48750 | 48750 | 48700 | 51 |
| 388 | 20230906 | 140300 | 6847039400 | 48750 | 48700 | 48750 | 48700 | 945 |
| 389 | 20230906 | 140200 | 6801017050 | 48700 | 48700 | 48700 | 48650 | 188 |
| 390 | 20230906 | 140100 | 6791864000 | 48650 | 48700 | 48700 | 48650 | 154 |
| 391 | 20230906 | 140000 | 6784365900 | 48700 | 48700 | 48700 | 48650 | 115 |
| 392 | 20230906 | 135900 | 6778768000 | 48700 | 48700 | 48700 | 48650 | 137 |
| 393 | 20230906 | 135800 | 6772101900 | 48700 | 48700 | 48700 | 48650 | 124 |
| 394 | 20230906 | 135700 | 6766065200 | 48700 | 48650 | 48700 | 48650 | 149 |
| 395 | 20230906 | 135600 | 6758810850 | 48700 | 48650 | 48700 | 48650 | 36 |
| 396 | 20230906 | 135500 | 6757059050 | 48650 | 48650 | 48700 | 48600 | 112 |
| 397 | 20230906 | 135400 | 6751611550 | 48700 | 48700 | 48700 | 48650 | 191 |
| 398 | 20230906 | 135300 | 6742313600 | 48650 | 48600 | 48650 | 48600 | 595 |
| 399 | 20230906 | 135200 | 6713369300 | 48600 | 48600 | 48650 | 48600 | 147 |
| 400 | 20230906 | 135100 | 6706223400 | 48600 | 48550 | 48650 | 48550 | 486 |
| 401 | 20230906 | 135000 | 6682622500 | 48550 | 48600 | 48600 | 48500 | 293 |
| 402 | 20230906 | 134900 | 6668394850 | 48550 | 48600 | 48650 | 48550 | 225 |
| 403 | 20230906 | 134800 | 6657459700 | 48650 | 48650 | 48650 | 48600 | 79 |
| 404 | 20230906 | 134700 | 6653617100 | 48650 | 48650 | 48650 | 48600 | 82 |
| 405 | 20230906 | 134600 | 6649629550 | 48650 | 48600 | 48650 | 48600 | 184 |
| 406 | 20230906 | 134500 | 6640683250 | 48600 | 48600 | 48650 | 48550 | 230 |
| 407 | 20230906 | 134400 | 6629505350 | 48600 | 48650 | 48650 | 48550 | 109 |
| 408 | 20230906 | 134300 | 6624208500 | 48650 | 48650 | 48650 | 48600 | 156 |
| 409 | 20230906 | 134200 | 6616623800 | 48650 | 48600 | 48650 | 48550 | 218 |
| 410 | 20230906 | 134100 | 6606030700 | 48600 | 48550 | 48600 | 48550 | 68 |
| 411 | 20230906 | 134000 | 6602726700 | 48550 | 48600 | 48600 | 48550 | 61 |
| 412 | 20230906 | 133900 | 6599763850 | 48600 | 48550 | 48600 | 48550 | 57 |
| 413 | 20230906 | 133800 | 6596995450 | 48600 | 48600 | 48600 | 48450 | 611 |
| 414 | 20230906 | 133700 | 6567349500 | 48600 | 48550 | 48600 | 48550 | 205 |
| 415 | 20230906 | 133600 | 6557396400 | 48550 | 48700 | 48700 | 48500 | 1479 |
| 416 | 20230906 | 133500 | 6485479200 | 48750 | 48750 | 48750 | 48700 | 354 |
| 417 | 20230906 | 133400 | 6468229750 | 48700 | 48750 | 48750 | 48700 | 42 |
| 418 | 20230906 | 133300 | 6466184050 | 48750 | 48750 | 48750 | 48700 | 72 |
| 419 | 20230906 | 133200 | 6462674750 | 48750 | 48750 | 48750 | 48700 | 56 |
| 420 | 20230906 | 133100 | 6459947200 | 48750 | 48750 | 48750 | 48700 | 483 |
| 421 | 20230906 | 133000 | 6436415400 | 48750 | 48600 | 48750 | 48600 | 1379 |
| 422 | 20230906 | 132900 | 6369299600 | 48550 | 48600 | 48650 | 48450 | 227 |
| 423 | 20230906 | 132800 | 6358280350 | 48500 | 48550 | 48650 | 48500 | 779 |
| 424 | 20230906 | 132700 | 6320436250 | 48550 | 48500 | 48650 | 48500 | 294 |
| 425 | 20230906 | 132600 | 6306157850 | 48500 | 48550 | 48550 | 48400 | 58 |
| 426 | 20230906 | 132500 | 6303346050 | 48550 | 48600 | 48600 | 48550 | 61 |
| 427 | 20230906 | 132400 | 6300382550 | 48600 | 48400 | 48600 | 48350 | 498 |
| 428 | 20230906 | 132300 | 6276263350 | 48400 | 48550 | 48550 | 48400 | 296 |
| 429 | 20230906 | 132200 | 6261917050 | 48550 | 48500 | 48600 | 48400 | 786 |
| 430 | 20230906 | 132100 | 6223782450 | 48500 | 48500 | 48500 | 48450 | 156 |
| 431 | 20230906 | 132000 | 6216218450 | 48500 | 48450 | 48500 | 48400 | 17 |
| 432 | 20230906 | 131900 | 6215394300 | 48450 | 48450 | 48450 | 48400 | 132 |
| 433 | 20230906 | 131800 | 6209000900 | 48400 | 48450 | 48450 | 48300 | 215 |
| 434 | 20230906 | 131700 | 6198609900 | 48450 | 48450 | 48450 | 48400 | 9 |
| 435 | 20230906 | 131600 | 6198174150 | 48450 | 48500 | 48500 | 48250 | 630 |
| 436 | 20230906 | 131500 | 6167704000 | 48500 | 48500 | 48500 | 48500 | 81 |
| 437 | 20230906 | 131400 | 6163775500 | 48500 | 48500 | 48500 | 48450 | 175 |
| 438 | 20230906 | 131300 | 6155290900 | 48500 | 48450 | 48500 | 48450 | 210 |
| 439 | 20230906 | 131200 | 6145114350 | 48450 | 48350 | 48450 | 48350 | 770 |
| 440 | 20230906 | 131100 | 6107875350 | 48350 | 48350 | 48350 | 48300 | 133 |
| 441 | 20230906 | 131000 | 6101446550 | 48350 | 48300 | 48350 | 48300 | 69 |
| 442 | 20230906 | 130900 | 6098110800 | 48300 | 48350 | 48350 | 48300 | 287 |
| 443 | 20230906 | 130800 | 6084246050 | 48350 | 48300 | 48350 | 48250 | 931 |
| 444 | 20230906 | 130700 | 6039280250 | 48300 | 48200 | 48300 | 48200 | 660 |
| 445 | 20230906 | 130600 | 6007447500 | 48200 | 48250 | 48250 | 48150 | 219 |
| 446 | 20230906 | 130500 | 5996893400 | 48250 | 48200 | 48250 | 48200 | 55 |
| 447 | 20230906 | 130400 | 5994241650 | 48250 | 48200 | 48250 | 48200 | 146 |
| 448 | 20230906 | 130300 | 5987197550 | 48250 | 48300 | 48300 | 48200 | 919 |
| 449 | 20230906 | 130200 | 5942888000 | 48250 | 48300 | 48300 | 48250 | 107 |
| 450 | 20230906 | 130100 | 5937722700 | 48250 | 48300 | 48300 | 48250 | 101 |
| 451 | 20230906 | 130000 | 5932846150 | 48300 | 48300 | 48300 | 48250 | 132 |
| 452 | 20230906 | 125900 | 5926472550 | 48250 | 48300 | 48300 | 48250 | 60 |
| 453 | 20230906 | 125800 | 5923575450 | 48300 | 48300 | 48300 | 48250 | 54 |
| 454 | 20230906 | 125700 | 5920969000 | 48300 | 48300 | 48300 | 48250 | 126 |
| 455 | 20230906 | 125600 | 5914883450 | 48250 | 48300 | 48300 | 48250 | 47 |
| 456 | 20230906 | 125500 | 5912615100 | 48300 | 48300 | 48350 | 48300 | 182 |
| 457 | 20230906 | 125400 | 5903824250 | 48300 | 48250 | 48300 | 48250 | 111 |
| 458 | 20230906 | 125300 | 5898463350 | 48250 | 48200 | 48300 | 48200 | 118 |
| 459 | 20230906 | 125200 | 5892770000 | 48250 | 48300 | 48300 | 48250 | 219 |
| 460 | 20230906 | 125100 | 5882200500 | 48350 | 48300 | 48350 | 48300 | 68 |
| 461 | 20230906 | 125000 | 5878915850 | 48300 | 48300 | 48350 | 48300 | 270 |
| 462 | 20230906 | 124900 | 5865870650 | 48350 | 48350 | 48350 | 48350 | 92 |
| 463 | 20230906 | 124800 | 5861422450 | 48300 | 48350 | 48350 | 48300 | 110 |
| 464 | 20230906 | 124700 | 5856108700 | 48300 | 48250 | 48300 | 48250 | 302 |
| 465 | 20230906 | 124600 | 5841536550 | 48300 | 48300 | 48300 | 48250 | 1381 |
| 466 | 20230906 | 124500 | 5774888450 | 48250 | 48350 | 48350 | 48250 | 143 |
| 467 | 20230906 | 124400 | 5767983500 | 48300 | 48250 | 48300 | 48250 | 45 |
| 468 | 20230906 | 124300 | 5765810050 | 48250 | 48250 | 48300 | 48250 | 64 |
| 469 | 20230906 | 124200 | 5762721150 | 48250 | 48400 | 48400 | 48250 | 458 |
| 470 | 20230906 | 124100 | 5740617050 | 48350 | 48400 | 48400 | 48250 | 446 |
| 471 | 20230906 | 124000 | 5719069050 | 48400 | 48400 | 48400 | 48350 | 52 |
| 472 | 20230906 | 123900 | 5716554550 | 48400 | 48400 | 48400 | 48400 | 40 |
| 473 | 20230906 | 123800 | 5714618550 | 48350 | 48400 | 48400 | 48350 | 169 |
| 474 | 20230906 | 123700 | 5706442500 | 48400 | 48400 | 48400 | 48350 | 90 |
| 475 | 20230906 | 123600 | 5702088250 | 48350 | 48350 | 48400 | 48350 | 586 |
| 476 | 20230906 | 123500 | 5673755000 | 48350 | 48400 | 48400 | 48350 | 52 |
| 477 | 20230906 | 123400 | 5671239950 | 48400 | 48350 | 48400 | 48350 | 215 |
| 478 | 20230906 | 123300 | 5660838200 | 48350 | 48250 | 48350 | 48250 | 586 |
| 479 | 20230906 | 123200 | 5632528000 | 48300 | 48350 | 48350 | 48300 | 188 |
| 480 | 20230906 | 123100 | 5623447300 | 48350 | 48300 | 48350 | 48300 | 22 |
| 481 | 20230906 | 123000 | 5622384350 | 48350 | 48300 | 48350 | 48300 | 295 |
| 482 | 20230906 | 122900 | 5608133250 | 48250 | 48300 | 48300 | 48250 | 74 |
| 483 | 20230906 | 122800 | 5604562000 | 48300 | 48350 | 48350 | 48300 | 475 |
| 484 | 20230906 | 122700 | 5581605900 | 48400 | 48400 | 48400 | 48350 | 82 |
| 485 | 20230906 | 122600 | 5577638850 | 48400 | 48400 | 48400 | 48350 | 117 |
| 486 | 20230906 | 122500 | 5571976950 | 48350 | 48350 | 48400 | 48350 | 216 |
| 487 | 20230906 | 122400 | 5561533150 | 48350 | 48400 | 48400 | 48350 | 98 |
| 488 | 20230906 | 122300 | 5556792500 | 48400 | 48350 | 48400 | 48350 | 145 |
| 489 | 20230906 | 122200 | 5549781700 | 48350 | 48350 | 48350 | 48300 | 153 |
| 490 | 20230906 | 122100 | 5542385900 | 48300 | 48250 | 48350 | 48250 | 581 |
| 491 | 20230906 | 122000 | 5514318250 | 48300 | 48300 | 48350 | 48250 | 514 |
| 492 | 20230906 | 121900 | 5489499900 | 48300 | 48350 | 48350 | 48250 | 344 |
| 493 | 20230906 | 121800 | 5472880350 | 48350 | 48350 | 48350 | 48350 | 18 |
| 494 | 20230906 | 121700 | 5472010050 | 48350 | 48400 | 48400 | 48350 | 93 |
| 495 | 20230906 | 121600 | 5467511100 | 48350 | 48350 | 48400 | 48350 | 53 |
| 496 | 20230906 | 121500 | 5464948400 | 48350 | 48350 | 48400 | 48350 | 57 |
| 497 | 20230906 | 121400 | 5462191650 | 48300 | 48400 | 48400 | 48300 | 44 |
| 498 | 20230906 | 121300 | 5460064200 | 48350 | 48300 | 48350 | 48300 | 142 |
| 499 | 20230906 | 121200 | 5453204900 | 48300 | 48300 | 48350 | 48300 | 44 |
| 500 | 20230906 | 121100 | 5451079500 | 48350 | 48450 | 48450 | 48300 | 49 |
| 501 | 20230906 | 121000 | 5448710800 | 48400 | 48250 | 48400 | 48250 | 86 |
| 502 | 20230906 | 120900 | 5444550250 | 48200 | 48250 | 48450 | 48200 | 179 |
| 503 | 20230906 | 120800 | 5435902550 | 48250 | 48350 | 48350 | 48250 | 329 |
| 504 | 20230906 | 120700 | 5420022650 | 48350 | 48300 | 48350 | 48250 | 263 |
| 505 | 20230906 | 120600 | 5407330250 | 48300 | 48200 | 48300 | 48200 | 1227 |
| 506 | 20230906 | 120500 | 5348114950 | 48250 | 48350 | 48400 | 48250 | 2377 |
| 507 | 20230906 | 120400 | 5233346850 | 48400 | 48400 | 48400 | 48350 | 58 |
| 508 | 20230906 | 120300 | 5230541400 | 48400 | 48450 | 48450 | 48400 | 220 |
| 509 | 20230906 | 120200 | 5219893350 | 48450 | 48500 | 48500 | 48400 | 21 |
| 510 | 20230906 | 120100 | 5218875400 | 48500 | 48500 | 48500 | 48400 | 175 |
| 511 | 20230906 | 120000 | 5210399900 | 48500 | 48400 | 48500 | 48400 | 181 |
| 512 | 20230906 | 115900 | 5201634150 | 48400 | 48400 | 48400 | 48350 | 52 |
| 513 | 20230906 | 115800 | 5199119100 | 48400 | 48400 | 48400 | 48350 | 50 |
| 514 | 20230906 | 115700 | 5196700850 | 48400 | 48400 | 48400 | 48350 | 30 |
| 515 | 20230906 | 115600 | 5195249300 | 48400 | 48400 | 48400 | 48350 | 225 |
| 516 | 20230906 | 115500 | 5184362550 | 48400 | 48350 | 48400 | 48350 | 155 |
| 517 | 20230906 | 115400 | 5176862650 | 48400 | 48400 | 48400 | 48300 | 197 |
| 518 | 20230906 | 115300 | 5167341100 | 48400 | 48400 | 48450 | 48250 | 1456 |
| 519 | 20230906 | 115200 | 5096963600 | 48450 | 48450 | 48450 | 48450 | 134 |
| 520 | 20230906 | 115100 | 5090471300 | 48450 | 48450 | 48450 | 48400 | 58 |
| 521 | 20230906 | 115000 | 5087662950 | 48400 | 48450 | 48500 | 48400 | 175 |
| 522 | 20230906 | 114900 | 5079183300 | 48500 | 48500 | 48500 | 48500 | 35 |
| 523 | 20230906 | 114800 | 5077485800 | 48500 | 48450 | 48500 | 48400 | 152 |
| 524 | 20230906 | 114700 | 5070118750 | 48400 | 48450 | 48450 | 48400 | 51 |
| 525 | 20230906 | 114600 | 5067648050 | 48450 | 48450 | 48450 | 48400 | 106 |
| 526 | 20230906 | 114500 | 5062514100 | 48400 | 48500 | 48500 | 48400 | 46 |
| 527 | 20230906 | 114400 | 5060285700 | 48500 | 48450 | 48500 | 48450 | 111 |
| 528 | 20230906 | 114300 | 5054902600 | 48450 | 48500 | 48500 | 48450 | 92 |
| 529 | 20230906 | 114200 | 5050442350 | 48500 | 48500 | 48500 | 48450 | 32 |
| 530 | 20230906 | 114100 | 5048891550 | 48500 | 48450 | 48550 | 48450 | 98 |
| 531 | 20230906 | 114000 | 5044142200 | 48450 | 48450 | 48450 | 48400 | 173 |
| 532 | 20230906 | 113900 | 5035765850 | 48450 | 48450 | 48450 | 48450 | 33 |
| 533 | 20230906 | 113800 | 5034167000 | 48450 | 48400 | 48450 | 48400 | 92 |
| 534 | 20230906 | 113700 | 5029711800 | 48450 | 48450 | 48450 | 48400 | 211 |
| 535 | 20230906 | 113600 | 5019492600 | 48450 | 48450 | 48450 | 48400 | 266 |
| 536 | 20230906 | 113500 | 5006615200 | 48450 | 48450 | 48450 | 48400 | 53 |
| 537 | 20230906 | 113400 | 5004049100 | 48450 | 48450 | 48450 | 48400 | 50 |
| 538 | 20230906 | 113300 | 5001627600 | 48450 | 48400 | 48450 | 48400 | 294 |
| 539 | 20230906 | 113200 | 4987396700 | 48400 | 48400 | 48400 | 48350 | 69 |
| 540 | 20230906 | 113100 | 4984058850 | 48400 | 48400 | 48400 | 48350 | 29 |
| 541 | 20230906 | 113000 | 4982655600 | 48400 | 48400 | 48400 | 48350 | 79 |
| 542 | 20230906 | 112900 | 4978833750 | 48400 | 48400 | 48400 | 48350 | 146 |
| 543 | 20230906 | 112800 | 4971767700 | 48400 | 48400 | 48400 | 48350 | 59 |
| 544 | 20230906 | 112700 | 4968913850 | 48350 | 48350 | 48400 | 48300 | 1438 |
| 545 | 20230906 | 112600 | 4899386250 | 48350 | 48350 | 48350 | 48300 | 86 |
| 546 | 20230906 | 112500 | 4895228400 | 48350 | 48350 | 48350 | 48300 | 154 |
| 547 | 20230906 | 112400 | 4887784250 | 48350 | 48300 | 48350 | 48300 | 62 |
| 548 | 20230906 | 112300 | 4884789050 | 48350 | 48350 | 48350 | 48300 | 56 |
| 549 | 20230906 | 112200 | 4882081500 | 48350 | 48350 | 48350 | 48300 | 144 |
| 550 | 20230906 | 112100 | 4875120850 | 48300 | 48300 | 48350 | 48300 | 382 |
| 551 | 20230906 | 112000 | 4856667350 | 48300 | 48300 | 48350 | 48300 | 76 |
| 552 | 20230906 | 111900 | 4852995950 | 48300 | 48300 | 48350 | 48250 | 195 |
| 553 | 20230906 | 111800 | 4843579700 | 48300 | 48250 | 48300 | 48250 | 268 |
| 554 | 20230906 | 111700 | 4830637850 | 48300 | 48300 | 48300 | 48250 | 101 |
| 555 | 20230906 | 111600 | 4825763600 | 48300 | 48300 | 48300 | 48250 | 203 |
| 556 | 20230906 | 111500 | 4815963500 | 48300 | 48250 | 48300 | 48250 | 103 |
| 557 | 20230906 | 111400 | 4810992650 | 48300 | 48350 | 48350 | 48250 | 212 |
| 558 | 20230906 | 111300 | 4800748900 | 48350 | 48300 | 48350 | 48300 | 647 |
| 559 | 20230906 | 111200 | 4769493200 | 48300 | 48300 | 48350 | 48300 | 380 |
| 560 | 20230906 | 111100 | 4751135700 | 48350 | 48300 | 48350 | 48300 | 147 |
| 561 | 20230906 | 111000 | 4744034450 | 48350 | 48400 | 48400 | 48350 | 608 |
| 562 | 20230906 | 110900 | 4714629750 | 48400 | 48350 | 48400 | 48350 | 222 |
| 563 | 20230906 | 110800 | 4703891500 | 48400 | 48450 | 48450 | 48350 | 73 |
| 564 | 20230906 | 110700 | 4700358900 | 48400 | 48600 | 48600 | 48350 | 598 |
| 565 | 20230906 | 110600 | 4671392750 | 48600 | 48550 | 48600 | 48500 | 309 |
| 566 | 20230906 | 110500 | 4656390950 | 48550 | 48400 | 48600 | 48400 | 653 |
| 567 | 20230906 | 110400 | 4624729750 | 48450 | 48450 | 48450 | 48300 | 885 |
| 568 | 20230906 | 110300 | 4581904550 | 48450 | 48450 | 48500 | 48400 | 134 |
| 569 | 20230906 | 110200 | 4575408450 | 48500 | 48500 | 48500 | 48450 | 100 |
| 570 | 20230906 | 110100 | 4570561200 | 48500 | 48500 | 48650 | 48450 | 117 |
| 571 | 20230906 | 110000 | 4564880600 | 48500 | 48750 | 48750 | 48450 | 178 |
| 572 | 20230906 | 105900 | 4556227700 | 48750 | 48450 | 48750 | 48400 | 828 |
| 573 | 20230906 | 105800 | 4516094450 | 48450 | 48400 | 48450 | 48400 | 157 |
| 574 | 20230906 | 105700 | 4508492450 | 48350 | 48400 | 48450 | 48350 | 222 |
| 575 | 20230906 | 105600 | 4497749350 | 48400 | 48400 | 48400 | 48350 | 319 |
| 576 | 20230906 | 105500 | 4482321050 | 48400 | 48500 | 48550 | 48400 | 2983 |
| 577 | 20230906 | 105400 | 4337896150 | 48500 | 48550 | 48550 | 48500 | 418 |
| 578 | 20230906 | 105300 | 4317606100 | 48600 | 48600 | 48600 | 48550 | 98 |
| 579 | 20230906 | 105200 | 4312846450 | 48550 | 48600 | 48600 | 48550 | 111 |
| 580 | 20230906 | 105100 | 4307454850 | 48550 | 48600 | 48600 | 48550 | 160 |
| 581 | 20230906 | 105000 | 4299681700 | 48600 | 48750 | 48800 | 48550 | 2045 |
| 582 | 20230906 | 104900 | 4200177300 | 48800 | 48750 | 48800 | 48750 | 138 |
| 583 | 20230906 | 104800 | 4193446850 | 48800 | 48800 | 48800 | 48750 | 70 |
| 584 | 20230906 | 104700 | 4190033300 | 48800 | 48800 | 48800 | 48750 | 246 |
| 585 | 20230906 | 104600 | 4178035400 | 48750 | 48800 | 48800 | 48750 | 196 |
| 586 | 20230906 | 104500 | 4168474500 | 48800 | 48800 | 48800 | 48750 | 279 |
| 587 | 20230906 | 104400 | 4154872750 | 48750 | 48800 | 48800 | 48750 | 173 |
| 588 | 20230906 | 104300 | 4146432900 | 48800 | 48800 | 48800 | 48750 | 60 |
| 589 | 20230906 | 104200 | 4143506650 | 48800 | 48750 | 48800 | 48750 | 81 |
| 590 | 20230906 | 104100 | 4139556450 | 48750 | 48850 | 48850 | 48700 | 225 |
| 591 | 20230906 | 104000 | 4128584750 | 48850 | 48800 | 48900 | 48800 | 188 |
| 592 | 20230906 | 103900 | 4119400900 | 48850 | 48850 | 48850 | 48850 | 43 |
| 593 | 20230906 | 103800 | 4117300350 | 48850 | 48900 | 48900 | 48800 | 533 |
| 594 | 20230906 | 103700 | 4091265300 | 48900 | 48850 | 48900 | 48850 | 176 |
| 595 | 20230906 | 103600 | 4082665100 | 48900 | 48850 | 48900 | 48850 | 340 |
| 596 | 20230906 | 103500 | 4066042500 | 48800 | 48950 | 48950 | 48700 | 4433 |
| 597 | 20230906 | 103400 | 3849611250 | 48950 | 48900 | 48950 | 48900 | 421 |
| 598 | 20230906 | 103300 | 3829015600 | 48900 | 48900 | 48900 | 48850 | 314 |
| 599 | 20230906 | 103200 | 3813664800 | 48900 | 48800 | 48900 | 48800 | 1499 |
| 600 | 20230906 | 103100 | 3740448100 | 48800 | 48800 | 48800 | 48750 | 385 |
| 601 | 20230906 | 103000 | 3721671000 | 48800 | 48750 | 48800 | 48750 | 863 |
| 602 | 20230906 | 102900 | 3679567500 | 48750 | 48800 | 48800 | 48750 | 339 |
| 603 | 20230906 | 102800 | 3663030050 | 48800 | 48750 | 48800 | 48700 | 6096 |
| 604 | 20230906 | 102700 | 3365817000 | 48750 | 48700 | 48750 | 48600 | 292 |
| 605 | 20230906 | 102600 | 3351594550 | 48650 | 48750 | 48750 | 48650 | 464 |
| 606 | 20230906 | 102500 | 3328991550 | 48750 | 48750 | 48750 | 48700 | 4770 |
| 607 | 20230906 | 102400 | 3096479000 | 48750 | 48700 | 48750 | 48700 | 322 |
| 608 | 20230906 | 102300 | 3080795700 | 48700 | 48700 | 48700 | 48650 | 369 |
| 609 | 20230906 | 102200 | 3062829850 | 48650 | 48700 | 48700 | 48650 | 256 |
| 610 | 20230906 | 102100 | 3050362700 | 48650 | 48650 | 48750 | 48650 | 649 |
| 611 | 20230906 | 102000 | 3018758350 | 48600 | 48700 | 48750 | 48550 | 547 |
| 612 | 20230906 | 101900 | 2992153250 | 48650 | 48600 | 48700 | 48600 | 129 |
| 613 | 20230906 | 101800 | 2985875250 | 48600 | 48650 | 48650 | 48600 | 375 |
| 614 | 20230906 | 101700 | 2967634600 | 48600 | 48700 | 48750 | 48600 | 573 |
| 615 | 20230906 | 101600 | 2939759450 | 48650 | 48700 | 48700 | 48650 | 289 |
| 616 | 20230906 | 101500 | 2925688400 | 48650 | 48700 | 48750 | 48650 | 377 |
| 617 | 20230906 | 101400 | 2907324850 | 48700 | 48750 | 48750 | 48700 | 304 |
| 618 | 20230906 | 101300 | 2892508550 | 48750 | 48700 | 48750 | 48700 | 370 |
| 619 | 20230906 | 101200 | 2874481300 | 48700 | 48700 | 48750 | 48700 | 440 |
| 620 | 20230906 | 101100 | 2853045400 | 48700 | 48700 | 48700 | 48700 | 329 |
| 621 | 20230906 | 101000 | 2837023100 | 48700 | 48750 | 48750 | 48650 | 431 |
| 622 | 20230906 | 100900 | 2816027500 | 48750 | 48700 | 48750 | 48650 | 403 |
| 623 | 20230906 | 100800 | 2796396100 | 48700 | 48650 | 48700 | 48650 | 382 |
| 624 | 20230906 | 100700 | 2777793950 | 48650 | 48700 | 48700 | 48600 | 480 |
| 625 | 20230906 | 100600 | 2754431400 | 48650 | 48650 | 48700 | 48650 | 276 |
| 626 | 20230906 | 100500 | 2740994500 | 48650 | 48700 | 48700 | 48600 | 530 |
| 627 | 20230906 | 100400 | 2715209150 | 48700 | 48600 | 48700 | 48600 | 376 |
| 628 | 20230906 | 100300 | 2696925200 | 48550 | 48550 | 48600 | 48550 | 208 |
| 629 | 20230906 | 100200 | 2686822150 | 48550 | 48550 | 48550 | 48550 | 371 |
| 630 | 20230906 | 100100 | 2668810100 | 48500 | 48600 | 48600 | 48500 | 389 |
| 631 | 20230906 | 100000 | 2649911200 | 48550 | 48700 | 48750 | 48550 | 443 |
| 632 | 20230906 | 095900 | 2628344150 | 48700 | 48750 | 48750 | 48700 | 320 |
| 633 | 20230906 | 095800 | 2612756350 | 48750 | 48650 | 48750 | 48650 | 467 |
| 634 | 20230906 | 095700 | 2590008400 | 48650 | 48700 | 48700 | 48650 | 483 |
| 635 | 20230906 | 095600 | 2566492350 | 48650 | 48700 | 48700 | 48600 | 752 |
| 636 | 20230906 | 095500 | 2529897400 | 48700 | 48700 | 48700 | 48700 | 317 |
| 637 | 20230906 | 095400 | 2514459500 | 48650 | 48650 | 48700 | 48600 | 1228 |
| 638 | 20230906 | 095300 | 2454705550 | 48600 | 48600 | 48600 | 48600 | 672 |
| 639 | 20230906 | 095200 | 2422046350 | 48600 | 48500 | 48600 | 48500 | 741 |
| 640 | 20230906 | 095100 | 2386065200 | 48550 | 48600 | 48600 | 48550 | 731 |
| 641 | 20230906 | 095000 | 2350562250 | 48600 | 48600 | 48600 | 48600 | 377 |
| 642 | 20230906 | 094900 | 2332240050 | 48600 | 48550 | 48600 | 48550 | 1085 |
| 643 | 20230906 | 094800 | 2279538150 | 48550 | 48550 | 48550 | 48450 | 288 |
| 644 | 20230906 | 094700 | 2265560950 | 48550 | 48400 | 48550 | 48400 | 785 |
| 645 | 20230906 | 094600 | 2227483600 | 48450 | 48500 | 48500 | 48450 | 434 |
| 646 | 20230906 | 094500 | 2206445950 | 48500 | 48450 | 48500 | 48450 | 248 |
| 647 | 20230906 | 094400 | 2194426050 | 48450 | 48450 | 48500 | 48450 | 341 |
| 648 | 20230906 | 094300 | 2177904500 | 48450 | 48400 | 48450 | 48350 | 246 |
| 649 | 20230906 | 094200 | 2166000800 | 48350 | 48400 | 48400 | 48300 | 543 |
| 650 | 20230906 | 094100 | 2139724350 | 48400 | 48250 | 48400 | 48200 | 408 |
| 651 | 20230906 | 094000 | 2120018950 | 48200 | 48250 | 48250 | 48200 | 604 |
| 652 | 20230906 | 093900 | 2090903700 | 48250 | 48250 | 48400 | 48250 | 799 |
| 653 | 20230906 | 093800 | 2052307800 | 48200 | 48200 | 48250 | 48150 | 396 |
| 654 | 20230906 | 093700 | 2033225000 | 48250 | 48250 | 48300 | 48200 | 1419 |
| 655 | 20230906 | 093600 | 1964763050 | 48300 | 48400 | 48400 | 48250 | 1844 |
| 656 | 20230906 | 093500 | 1875686750 | 48400 | 48400 | 48400 | 48350 | 87 |
| 657 | 20230906 | 093400 | 1871479050 | 48350 | 48400 | 48400 | 48350 | 106 |
| 658 | 20230906 | 093300 | 1866353700 | 48350 | 48400 | 48400 | 48350 | 155 |
| 659 | 20230906 | 093200 | 1858858550 | 48400 | 48450 | 48450 | 48350 | 558 |
| 660 | 20230906 | 093100 | 1831866650 | 48450 | 48450 | 48450 | 48400 | 269 |
| 661 | 20230906 | 093000 | 1818840400 | 48450 | 48450 | 48450 | 48400 | 112 |
| 662 | 20230906 | 092900 | 1813416550 | 48450 | 48450 | 48500 | 48450 | 182 |
| 663 | 20230906 | 092800 | 1804598300 | 48500 | 48500 | 48500 | 48500 | 217 |
| 664 | 20230906 | 092700 | 1794073800 | 48500 | 48450 | 48550 | 48450 | 879 |
| 665 | 20230906 | 092600 | 1751428600 | 48450 | 48450 | 48500 | 48350 | 746 |
| 666 | 20230906 | 092500 | 1715322750 | 48450 | 48500 | 48500 | 48400 | 671 |
| 667 | 20230906 | 092400 | 1682838700 | 48500 | 48400 | 48500 | 48400 | 94 |
| 668 | 20230906 | 092300 | 1678285600 | 48400 | 48450 | 48450 | 48350 | 762 |
| 669 | 20230906 | 092200 | 1641426500 | 48450 | 48350 | 48500 | 48350 | 1268 |
| 670 | 20230906 | 092100 | 1580053550 | 48400 | 48400 | 48400 | 48350 | 972 |
| 671 | 20230906 | 092000 | 1533045850 | 48450 | 48400 | 48450 | 48350 | 673 |
| 672 | 20230906 | 091900 | 1500478100 | 48400 | 48500 | 48550 | 48400 | 553 |
| 673 | 20230906 | 091800 | 1473682350 | 48450 | 48550 | 48550 | 48450 | 161 |
| 674 | 20230906 | 091700 | 1465874500 | 48600 | 48400 | 48600 | 48400 | 264 |
| 675 | 20230906 | 091600 | 1453065650 | 48450 | 48400 | 48500 | 48400 | 110 |
| 676 | 20230906 | 091500 | 1447738650 | 48400 | 48400 | 48450 | 48300 | 768 |
| 677 | 20230906 | 091400 | 1410564600 | 48400 | 48450 | 48450 | 48300 | 638 |
| 678 | 20230906 | 091300 | 1379706300 | 48450 | 48600 | 48600 | 48400 | 656 |
| 679 | 20230906 | 091200 | 1347875450 | 48600 | 48750 | 48750 | 48600 | 158 |
| 680 | 20230906 | 091100 | 1340180050 | 48700 | 48700 | 48850 | 48650 | 1683 |
| 681 | 20230906 | 091000 | 1258118300 | 48700 | 48700 | 48750 | 48650 | 588 |
| 682 | 20230906 | 090900 | 1229482150 | 48700 | 48600 | 48750 | 48500 | 1858 |
| 683 | 20230906 | 090800 | 1138987300 | 48600 | 48300 | 48600 | 48300 | 689 |
| 684 | 20230906 | 090700 | 1105611450 | 48250 | 48100 | 48250 | 48100 | 743 |
| 685 | 20230906 | 090600 | 1069824450 | 48100 | 48200 | 48200 | 48100 | 455 |
| 686 | 20230906 | 090500 | 1047928300 | 48200 | 47900 | 48200 | 47850 | 1444 |
| 687 | 20230906 | 090400 | 978602650 | 47900 | 47800 | 47900 | 47650 | 3602 |
| 688 | 20230906 | 090300 | 806623250 | 47850 | 47800 | 47900 | 47800 | 1965 |
| 689 | 20230906 | 090200 | 712576050 | 47800 | 47850 | 48100 | 47700 | 5109 |
| 690 | 20230906 | 090100 | 468406100 | 47800 | 47800 | 48100 | 47750 | 1915 |
| 691 | 20230906 | 090000 | 376771850 | 48050 | 48700 | 48700 | 47300 | 7806 |