38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 204600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 3 | 20230907 | 204500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230907 | 204400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230907 | 204300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230907 | 204200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230907 | 204100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230907 | 204000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230907 | 203900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230907 | 203800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230907 | 203700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230907 | 203600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230907 | 203500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230907 | 203400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230907 | 203300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230907 | 203200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230907 | 203100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230907 | 203000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230907 | 202900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230907 | 202800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230907 | 202700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230907 | 202600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230907 | 202500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230907 | 202400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230907 | 202300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230907 | 202200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230907 | 202100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230907 | 202000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230907 | 201900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230907 | 201800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230907 | 201700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230907 | 201600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 33 | 20230907 | 201500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230907 | 201400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230907 | 201300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230907 | 201200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230907 | 201100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230907 | 201000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230907 | 200900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230907 | 200800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230907 | 200700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230907 | 200600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230907 | 200500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230907 | 200400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230907 | 200300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230907 | 200200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230907 | 200100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230907 | 200000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230907 | 195900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230907 | 195800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230907 | 195700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230907 | 195600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230907 | 195500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230907 | 195400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230907 | 195300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230907 | 195200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230907 | 195100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230907 | 195000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230907 | 194900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230907 | 194800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230907 | 194700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230907 | 194600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 63 | 20230907 | 194500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230907 | 194400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230907 | 194300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230907 | 194200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230907 | 194100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230907 | 194000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230907 | 193900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230907 | 193800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230907 | 193700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230907 | 193600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230907 | 193500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230907 | 193400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230907 | 193300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230907 | 193200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230907 | 193100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230907 | 193000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230907 | 192900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230907 | 192800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230907 | 192700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230907 | 192600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230907 | 192500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230907 | 192400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230907 | 192300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230907 | 192200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230907 | 192100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230907 | 192000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230907 | 191900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230907 | 191800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230907 | 191700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230907 | 191600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 93 | 20230907 | 191500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230907 | 191400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230907 | 191300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230907 | 191200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230907 | 191100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230907 | 191000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230907 | 190900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230907 | 190800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230907 | 190700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230907 | 190600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230907 | 190500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230907 | 190400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230907 | 190300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230907 | 190200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230907 | 190100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230907 | 190000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230907 | 185900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230907 | 185800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230907 | 185700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230907 | 185600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230907 | 185500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230907 | 185400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230907 | 185300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230907 | 185200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230907 | 185100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230907 | 185000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230907 | 184900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230907 | 184800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230907 | 184700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230907 | 184600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 123 | 20230907 | 184500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230907 | 184400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230907 | 184300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230907 | 184200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230907 | 184100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230907 | 184000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230907 | 183900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230907 | 183800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230907 | 183700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230907 | 183600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230907 | 183500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230907 | 183400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230907 | 183300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230907 | 183200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230907 | 183100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230907 | 183000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230907 | 182900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230907 | 182800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230907 | 182700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230907 | 182600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230907 | 182500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230907 | 182400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230907 | 182300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230907 | 182200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230907 | 182100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230907 | 182000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230907 | 181900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230907 | 181800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230907 | 181700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230907 | 181600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 153 | 20230907 | 181500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230907 | 181400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230907 | 181300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230907 | 181200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230907 | 181100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230907 | 181000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230907 | 180900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230907 | 180800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230907 | 180700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230907 | 180600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230907 | 180500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230907 | 180400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230907 | 180300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230907 | 180200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230907 | 180100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230907 | 180000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230907 | 175900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230907 | 175800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230907 | 175700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230907 | 175600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230907 | 175500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230907 | 175400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230907 | 175300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230907 | 175200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230907 | 175100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230907 | 175000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230907 | 174900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230907 | 174800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230907 | 174700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230907 | 174600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 183 | 20230907 | 174500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230907 | 174400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230907 | 174300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230907 | 174200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230907 | 174100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230907 | 174000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230907 | 173900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230907 | 173800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230907 | 173700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230907 | 173600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230907 | 173500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230907 | 173400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230907 | 173300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230907 | 173200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230907 | 173100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230907 | 173000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230907 | 172900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230907 | 172800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230907 | 172700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230907 | 172600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230907 | 172500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230907 | 172400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230907 | 172300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20230907 | 172200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20230907 | 172100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20230907 | 172000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20230907 | 171900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20230907 | 171800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20230907 | 171700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20230907 | 171600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 213 | 20230907 | 171500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20230907 | 171400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20230907 | 171300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20230907 | 171200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20230907 | 171100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20230907 | 171000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20230907 | 170900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20230907 | 170800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20230907 | 170700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20230907 | 170600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230907 | 170500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230907 | 170400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230907 | 170300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230907 | 170200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230907 | 170100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230907 | 170000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20230907 | 165900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20230907 | 165800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230907 | 165700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20230907 | 165600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20230907 | 165500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20230907 | 165400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20230907 | 165300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20230907 | 165200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20230907 | 165100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20230907 | 165000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20230907 | 164900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20230907 | 164800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20230907 | 164700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20230907 | 164600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 243 | 20230907 | 164500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20230907 | 164400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20230907 | 164300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20230907 | 164200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20230907 | 164100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20230907 | 164000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20230907 | 163900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20230907 | 163800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20230907 | 163700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20230907 | 163600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20230907 | 163500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20230907 | 163400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20230907 | 163300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20230907 | 163200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20230907 | 163100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20230907 | 163000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20230907 | 162900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20230907 | 162800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20230907 | 162700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20230907 | 162600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20230907 | 162500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20230907 | 162400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20230907 | 162300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20230907 | 162200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20230907 | 162100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20230907 | 162000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20230907 | 161900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20230907 | 161800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20230907 | 161700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20230907 | 161600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 273 | 20230907 | 161500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20230907 | 161400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20230907 | 161300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20230907 | 161200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20230907 | 161100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20230907 | 161000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 279 | 20230907 | 160900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 280 | 20230907 | 160800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20230907 | 160700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20230907 | 160600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20230907 | 160500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20230907 | 160400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20230907 | 160300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20230907 | 160200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20230907 | 160100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20230907 | 160000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20230907 | 155900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20230907 | 155800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20230907 | 155700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20230907 | 155600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 293 | 20230907 | 155500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 294 | 20230907 | 155400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 295 | 20230907 | 155300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 296 | 20230907 | 155200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 297 | 20230907 | 155100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 298 | 20230907 | 155000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 299 | 20230907 | 154900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 300 | 20230907 | 154800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 301 | 20230907 | 154700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 302 | 20230907 | 154600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 303 | 20230907 | 154500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 304 | 20230907 | 154400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 305 | 20230907 | 154300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 306 | 20230907 | 154200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 307 | 20230907 | 154100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20230907 | 154000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 309 | 20230907 | 153900 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 310 | 20230907 | 153800 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 311 | 20230907 | 153700 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 312 | 20230907 | 153600 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 313 | 20230907 | 153500 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 314 | 20230907 | 153400 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 315 | 20230907 | 153300 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 316 | 20230907 | 153200 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 317 | 20230907 | 153100 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 318 | 20230907 | 153000 | 7912487900 | 23300 | 23300 | 23300 | 23300 | 21049 |
| 319 | 20230907 | 152900 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 320 | 20230907 | 152800 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 321 | 20230907 | 152700 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 322 | 20230907 | 152600 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 323 | 20230907 | 152500 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 324 | 20230907 | 152400 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 325 | 20230907 | 152300 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 326 | 20230907 | 152200 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 327 | 20230907 | 152100 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 328 | 20230907 | 152000 | 7422046200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20230907 | 151900 | 7422046200 | 23300 | 23300 | 23300 | 23250 | 1651 |
| 330 | 20230907 | 151800 | 7383591500 | 23250 | 23300 | 23300 | 23250 | 1606 |
| 331 | 20230907 | 151700 | 7346232350 | 23250 | 23250 | 23300 | 23250 | 708 |
| 332 | 20230907 | 151600 | 7329738050 | 23250 | 23250 | 23300 | 23250 | 1409 |
| 333 | 20230907 | 151500 | 7296924500 | 23300 | 23250 | 23300 | 23250 | 469 |
| 334 | 20230907 | 151400 | 7285997050 | 23300 | 23300 | 23300 | 23300 | 463 |
| 335 | 20230907 | 151300 | 7275209150 | 23300 | 23300 | 23300 | 23250 | 386 |
| 336 | 20230907 | 151200 | 7266219550 | 23300 | 23300 | 23300 | 23250 | 547 |
| 337 | 20230907 | 151100 | 7253481100 | 23300 | 23300 | 23300 | 23250 | 440 |
| 338 | 20230907 | 151000 | 7243237250 | 23250 | 23300 | 23300 | 23250 | 397 |
| 339 | 20230907 | 150900 | 7233996200 | 23300 | 23300 | 23300 | 23250 | 1252 |
| 340 | 20230907 | 150800 | 7204824700 | 23300 | 23300 | 23300 | 23250 | 361 |
| 341 | 20230907 | 150700 | 7196423000 | 23250 | 23300 | 23300 | 23250 | 469 |
| 342 | 20230907 | 150600 | 7185502950 | 23300 | 23300 | 23300 | 23250 | 1145 |
| 343 | 20230907 | 150500 | 7158863650 | 23300 | 23350 | 23350 | 23250 | 2966 |
| 344 | 20230907 | 150400 | 7089757750 | 23300 | 23300 | 23350 | 23300 | 467 |
| 345 | 20230907 | 150300 | 7078874500 | 23300 | 23300 | 23300 | 23300 | 3016 |
| 346 | 20230907 | 150200 | 7008601700 | 23300 | 23300 | 23350 | 23300 | 915 |
| 347 | 20230907 | 150100 | 6987271300 | 23300 | 23300 | 23350 | 23300 | 166 |
| 348 | 20230907 | 150000 | 6983402200 | 23300 | 23300 | 23350 | 23300 | 287 |
| 349 | 20230907 | 145900 | 6976711450 | 23300 | 23300 | 23350 | 23300 | 2132 |
| 350 | 20230907 | 145800 | 6927027650 | 23300 | 23350 | 23350 | 23300 | 469 |
| 351 | 20230907 | 145700 | 6916094050 | 23350 | 23300 | 23350 | 23300 | 811 |
| 352 | 20230907 | 145600 | 6897194050 | 23350 | 23300 | 23350 | 23300 | 114 |
| 353 | 20230907 | 145500 | 6894532700 | 23300 | 23300 | 23350 | 23300 | 331 |
| 354 | 20230907 | 145400 | 6886813150 | 23300 | 23300 | 23350 | 23300 | 430 |
| 355 | 20230907 | 145300 | 6876775950 | 23350 | 23350 | 23350 | 23300 | 256 |
| 356 | 20230907 | 145200 | 6870799500 | 23300 | 23350 | 23350 | 23300 | 139 |
| 357 | 20230907 | 145100 | 6867557300 | 23300 | 23300 | 23350 | 23300 | 64 |
| 358 | 20230907 | 145000 | 6866064500 | 23350 | 23350 | 23350 | 23300 | 353 |
| 359 | 20230907 | 144900 | 6857829600 | 23350 | 23300 | 23350 | 23300 | 186 |
| 360 | 20230907 | 144800 | 6853487700 | 23350 | 23350 | 23350 | 23300 | 1179 |
| 361 | 20230907 | 144700 | 6825995500 | 23350 | 23350 | 23350 | 23300 | 193 |
| 362 | 20230907 | 144600 | 6821489200 | 23300 | 23300 | 23350 | 23300 | 379 |
| 363 | 20230907 | 144500 | 6812655800 | 23350 | 23350 | 23350 | 23300 | 135 |
| 364 | 20230907 | 144400 | 6809505700 | 23350 | 23350 | 23350 | 23300 | 375 |
| 365 | 20230907 | 144300 | 6800750500 | 23350 | 23300 | 23350 | 23300 | 68 |
| 366 | 20230907 | 144200 | 6799162850 | 23300 | 23350 | 23350 | 23300 | 590 |
| 367 | 20230907 | 144100 | 6785388950 | 23300 | 23350 | 23350 | 23300 | 144 |
| 368 | 20230907 | 144000 | 6782031650 | 23300 | 23350 | 23350 | 23300 | 96 |
| 369 | 20230907 | 143900 | 6779793450 | 23300 | 23350 | 23350 | 23300 | 2728 |
| 370 | 20230907 | 143800 | 6716226600 | 23350 | 23300 | 23350 | 23300 | 55 |
| 371 | 20230907 | 143700 | 6714942450 | 23350 | 23350 | 23350 | 23300 | 102 |
| 372 | 20230907 | 143600 | 6712560800 | 23350 | 23350 | 23350 | 23300 | 387 |
| 373 | 20230907 | 143500 | 6703539550 | 23300 | 23300 | 23350 | 23300 | 155 |
| 374 | 20230907 | 143400 | 6699926650 | 23300 | 23300 | 23350 | 23300 | 1153 |
| 375 | 20230907 | 143300 | 6673059250 | 23300 | 23300 | 23350 | 23300 | 1743 |
| 376 | 20230907 | 143200 | 6632441850 | 23300 | 23300 | 23350 | 23250 | 4330 |
| 377 | 20230907 | 143100 | 6531558050 | 23300 | 23400 | 23400 | 23300 | 5611 |
| 378 | 20230907 | 143000 | 6400590550 | 23350 | 23350 | 23400 | 23350 | 638 |
| 379 | 20230907 | 142900 | 6385688350 | 23400 | 23350 | 23400 | 23350 | 622 |
| 380 | 20230907 | 142800 | 6371140950 | 23350 | 23550 | 23550 | 23350 | 28299 |
| 381 | 20230907 | 142700 | 5706752050 | 23550 | 23600 | 23600 | 23500 | 5082 |
| 382 | 20230907 | 142600 | 5587106550 | 23550 | 23550 | 23600 | 23550 | 1203 |
| 383 | 20230907 | 142500 | 5558774600 | 23550 | 23550 | 23600 | 23550 | 61 |
| 384 | 20230907 | 142400 | 5557337650 | 23550 | 23550 | 23550 | 23550 | 1593 |
| 385 | 20230907 | 142300 | 5519822500 | 23550 | 23600 | 23600 | 23550 | 59 |
| 386 | 20230907 | 142200 | 5518432400 | 23550 | 23550 | 23600 | 23550 | 361 |
| 387 | 20230907 | 142100 | 5509919350 | 23600 | 23550 | 23600 | 23550 | 85 |
| 388 | 20230907 | 142000 | 5507913500 | 23600 | 23600 | 23600 | 23550 | 173 |
| 389 | 20230907 | 141900 | 5503832200 | 23600 | 23600 | 23600 | 23550 | 457 |
| 390 | 20230907 | 141800 | 5493062950 | 23600 | 23550 | 23600 | 23550 | 149 |
| 391 | 20230907 | 141700 | 5489546650 | 23600 | 23600 | 23600 | 23550 | 401 |
| 392 | 20230907 | 141600 | 5480101150 | 23600 | 23550 | 23600 | 23550 | 41 |
| 393 | 20230907 | 141500 | 5479133700 | 23600 | 23600 | 23600 | 23550 | 551 |
| 394 | 20230907 | 141400 | 5466151900 | 23600 | 23600 | 23600 | 23550 | 1701 |
| 395 | 20230907 | 141300 | 5426091200 | 23600 | 23600 | 23600 | 23550 | 600 |
| 396 | 20230907 | 141200 | 5411936250 | 23600 | 23600 | 23600 | 23600 | 66 |
| 397 | 20230907 | 141100 | 5410378650 | 23600 | 23600 | 23600 | 23550 | 1407 |
| 398 | 20230907 | 141000 | 5377241550 | 23600 | 23550 | 23600 | 23550 | 1468 |
| 399 | 20230907 | 140900 | 5342661900 | 23600 | 23600 | 23600 | 23550 | 480 |
| 400 | 20230907 | 140800 | 5331355600 | 23600 | 23550 | 23600 | 23550 | 150 |
| 401 | 20230907 | 140700 | 5327818450 | 23600 | 23600 | 23600 | 23550 | 62 |
| 402 | 20230907 | 140600 | 5326355850 | 23600 | 23550 | 23600 | 23550 | 95 |
| 403 | 20230907 | 140500 | 5324114050 | 23600 | 23600 | 23600 | 23550 | 120 |
| 404 | 20230907 | 140400 | 5321285500 | 23600 | 23550 | 23600 | 23550 | 141 |
| 405 | 20230907 | 140300 | 5317962900 | 23550 | 23600 | 23600 | 23550 | 326 |
| 406 | 20230907 | 140200 | 5310283850 | 23550 | 23550 | 23600 | 23550 | 1161 |
| 407 | 20230907 | 140100 | 5282939500 | 23600 | 23550 | 23600 | 23550 | 80 |
| 408 | 20230907 | 140000 | 5281054050 | 23600 | 23600 | 23600 | 23550 | 292 |
| 409 | 20230907 | 135900 | 5274162950 | 23550 | 23550 | 23550 | 23550 | 32 |
| 410 | 20230907 | 135800 | 5273409350 | 23600 | 23600 | 23600 | 23600 | 123 |
| 411 | 20230907 | 135700 | 5270506550 | 23600 | 23550 | 23600 | 23550 | 25 |
| 412 | 20230907 | 135600 | 5269916600 | 23600 | 23550 | 23600 | 23550 | 34 |
| 413 | 20230907 | 135500 | 5269114750 | 23600 | 23600 | 23600 | 23550 | 178 |
| 414 | 20230907 | 135400 | 5264918550 | 23600 | 23550 | 23600 | 23550 | 82 |
| 415 | 20230907 | 135300 | 5262986650 | 23550 | 23550 | 23550 | 23550 | 3 |
| 416 | 20230907 | 135200 | 5262916000 | 23600 | 23550 | 23600 | 23550 | 248 |
| 417 | 20230907 | 135100 | 5257074850 | 23600 | 23550 | 23600 | 23550 | 384 |
| 418 | 20230907 | 135000 | 5248029750 | 23550 | 23600 | 23600 | 23550 | 168 |
| 419 | 20230907 | 134900 | 5244067650 | 23550 | 23600 | 23600 | 23550 | 24 |
| 420 | 20230907 | 134800 | 5243501350 | 23550 | 23600 | 23600 | 23550 | 397 |
| 421 | 20230907 | 134700 | 5234151750 | 23600 | 23550 | 23600 | 23550 | 3689 |
| 422 | 20230907 | 134600 | 5147270700 | 23550 | 23550 | 23600 | 23550 | 3432 |
| 423 | 20230907 | 134500 | 5066446700 | 23600 | 23600 | 23600 | 23550 | 3871 |
| 424 | 20230907 | 134400 | 4975276650 | 23600 | 23600 | 23600 | 23550 | 81 |
| 425 | 20230907 | 134300 | 4973365200 | 23600 | 23600 | 23600 | 23550 | 542 |
| 426 | 20230907 | 134200 | 4960596500 | 23600 | 23600 | 23600 | 23600 | 269 |
| 427 | 20230907 | 134100 | 4954248100 | 23600 | 23650 | 23650 | 23600 | 482 |
| 428 | 20230907 | 134000 | 4942872400 | 23650 | 23650 | 23650 | 23550 | 1847 |
| 429 | 20230907 | 133900 | 4899282000 | 23650 | 23600 | 23650 | 23600 | 52 |
| 430 | 20230907 | 133800 | 4898054700 | 23600 | 23600 | 23650 | 23600 | 3835 |
| 431 | 20230907 | 133700 | 4807548500 | 23600 | 23550 | 23600 | 23550 | 647 |
| 432 | 20230907 | 133600 | 4792284400 | 23600 | 23600 | 23600 | 23550 | 263 |
| 433 | 20230907 | 133500 | 4786077650 | 23600 | 23600 | 23600 | 23550 | 1165 |
| 434 | 20230907 | 133400 | 4758583700 | 23600 | 23600 | 23600 | 23600 | 449 |
| 435 | 20230907 | 133300 | 4747987300 | 23600 | 23550 | 23600 | 23550 | 856 |
| 436 | 20230907 | 133200 | 4727785800 | 23550 | 23600 | 23600 | 23550 | 167 |
| 437 | 20230907 | 133100 | 4723844700 | 23600 | 23550 | 23600 | 23550 | 85 |
| 438 | 20230907 | 133000 | 4721840750 | 23600 | 23600 | 23600 | 23550 | 1027 |
| 439 | 20230907 | 132900 | 4697638650 | 23600 | 23600 | 23600 | 23550 | 241 |
| 440 | 20230907 | 132800 | 4691956300 | 23600 | 23650 | 23650 | 23550 | 15312 |
| 441 | 20230907 | 132700 | 4330608850 | 23650 | 23650 | 23650 | 23650 | 15 |
| 442 | 20230907 | 132600 | 4330254100 | 23600 | 23650 | 23650 | 23600 | 215 |
| 443 | 20230907 | 132500 | 4325169400 | 23650 | 23650 | 23650 | 23600 | 457 |
| 444 | 20230907 | 132400 | 4314365800 | 23600 | 23650 | 23650 | 23600 | 174 |
| 445 | 20230907 | 132300 | 4310258150 | 23650 | 23600 | 23650 | 23600 | 17 |
| 446 | 20230907 | 132200 | 4309856200 | 23600 | 23650 | 23650 | 23600 | 2434 |
| 447 | 20230907 | 132100 | 4252398100 | 23650 | 23600 | 23650 | 23600 | 17 |
| 448 | 20230907 | 132000 | 4251996200 | 23650 | 23650 | 23650 | 23600 | 144 |
| 449 | 20230907 | 131900 | 4248590650 | 23650 | 23650 | 23650 | 23600 | 35 |
| 450 | 20230907 | 131800 | 4247764250 | 23650 | 23600 | 23650 | 23600 | 429 |
| 451 | 20230907 | 131700 | 4237618550 | 23650 | 23650 | 23650 | 23650 | 124 |
| 452 | 20230907 | 131600 | 4234685950 | 23650 | 23600 | 23650 | 23600 | 327 |
| 453 | 20230907 | 131500 | 4226952750 | 23600 | 23650 | 23650 | 23600 | 125 |
| 454 | 20230907 | 131400 | 4224001200 | 23650 | 23650 | 23650 | 23650 | 24 |
| 455 | 20230907 | 131300 | 4223433600 | 23650 | 23650 | 23650 | 23600 | 110 |
| 456 | 20230907 | 131200 | 4220837200 | 23650 | 23650 | 23650 | 23650 | 44 |
| 457 | 20230907 | 131100 | 4219796600 | 23650 | 23650 | 23650 | 23600 | 108 |
| 458 | 20230907 | 131000 | 4217242500 | 23600 | 23600 | 23650 | 23600 | 71 |
| 459 | 20230907 | 130900 | 4215566400 | 23600 | 23650 | 23650 | 23600 | 409 |
| 460 | 20230907 | 130800 | 4205893800 | 23650 | 23650 | 23650 | 23600 | 11393 |
| 461 | 20230907 | 130700 | 3936487650 | 23650 | 23650 | 23700 | 23650 | 2213 |
| 462 | 20230907 | 130600 | 3884141150 | 23700 | 23700 | 23700 | 23650 | 268 |
| 463 | 20230907 | 130500 | 3877796050 | 23700 | 23700 | 23700 | 23650 | 248 |
| 464 | 20230907 | 130400 | 3871921550 | 23700 | 23650 | 23700 | 23650 | 56 |
| 465 | 20230907 | 130300 | 3870594400 | 23700 | 23700 | 23700 | 23700 | 128 |
| 466 | 20230907 | 130200 | 3867560800 | 23700 | 23700 | 23700 | 23700 | 115 |
| 467 | 20230907 | 130100 | 3864835300 | 23700 | 23700 | 23700 | 23700 | 80 |
| 468 | 20230907 | 130000 | 3862939300 | 23700 | 23650 | 23700 | 23650 | 34 |
| 469 | 20230907 | 125900 | 3862135100 | 23700 | 23700 | 23700 | 23700 | 70 |
| 470 | 20230907 | 125800 | 3860476100 | 23700 | 23650 | 23700 | 23650 | 66 |
| 471 | 20230907 | 125700 | 3858911950 | 23650 | 23650 | 23700 | 23650 | 49 |
| 472 | 20230907 | 125600 | 3857753000 | 23650 | 23700 | 23700 | 23650 | 210 |
| 473 | 20230907 | 125500 | 3852781100 | 23700 | 23650 | 23700 | 23650 | 13 |
| 474 | 20230907 | 125400 | 3852473050 | 23700 | 23650 | 23700 | 23650 | 66 |
| 475 | 20230907 | 125300 | 3850911150 | 23650 | 23700 | 23700 | 23650 | 661 |
| 476 | 20230907 | 125200 | 3835271100 | 23700 | 23700 | 23700 | 23650 | 121 |
| 477 | 20230907 | 125100 | 3832408400 | 23700 | 23700 | 23700 | 23700 | 202 |
| 478 | 20230907 | 125000 | 3827621000 | 23700 | 23700 | 23700 | 23650 | 3404 |
| 479 | 20230907 | 124900 | 3746954200 | 23700 | 23700 | 23700 | 23650 | 279 |
| 480 | 20230907 | 124800 | 3740342050 | 23700 | 23700 | 23700 | 23700 | 267 |
| 481 | 20230907 | 124700 | 3734014150 | 23700 | 23700 | 23700 | 23700 | 393 |
| 482 | 20230907 | 124600 | 3724700050 | 23700 | 23700 | 23700 | 23650 | 31 |
| 483 | 20230907 | 124500 | 3723965450 | 23700 | 23650 | 23700 | 23650 | 320 |
| 484 | 20230907 | 124400 | 3716383950 | 23650 | 23700 | 23700 | 23650 | 120 |
| 485 | 20230907 | 124300 | 3713544150 | 23700 | 23700 | 23700 | 23700 | 149 |
| 486 | 20230907 | 124200 | 3710012850 | 23700 | 23700 | 23700 | 23700 | 8 |
| 487 | 20230907 | 124100 | 3709823250 | 23700 | 23700 | 23700 | 23650 | 1058 |
| 488 | 20230907 | 124000 | 3684749250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 489 | 20230907 | 123900 | 3684749250 | 23700 | 23650 | 23700 | 23650 | 1198 |
| 490 | 20230907 | 123800 | 3656358250 | 23700 | 23700 | 23700 | 23650 | 60 |
| 491 | 20230907 | 123700 | 3654936500 | 23700 | 23700 | 23700 | 23650 | 363 |
| 492 | 20230907 | 123600 | 3646333450 | 23700 | 23700 | 23700 | 23700 | 794 |
| 493 | 20230907 | 123500 | 3627515650 | 23700 | 23650 | 23700 | 23650 | 72 |
| 494 | 20230907 | 123400 | 3625809300 | 23650 | 23700 | 23700 | 23650 | 123 |
| 495 | 20230907 | 123300 | 3622894350 | 23700 | 23700 | 23700 | 23650 | 205 |
| 496 | 20230907 | 123200 | 3618035900 | 23700 | 23700 | 23700 | 23700 | 41 |
| 497 | 20230907 | 123100 | 3617064200 | 23650 | 23650 | 23700 | 23650 | 126 |
| 498 | 20230907 | 123000 | 3614078100 | 23700 | 23700 | 23700 | 23650 | 359 |
| 499 | 20230907 | 122900 | 3605571800 | 23700 | 23750 | 23750 | 23650 | 140 |
| 500 | 20230907 | 122800 | 3602253800 | 23700 | 23700 | 23750 | 23700 | 215 |
| 501 | 20230907 | 122700 | 3597158250 | 23700 | 23650 | 23700 | 23650 | 1300 |
| 502 | 20230907 | 122600 | 3566350850 | 23650 | 23700 | 23700 | 23650 | 281 |
| 503 | 20230907 | 122500 | 3559693150 | 23700 | 23700 | 23700 | 23700 | 125 |
| 504 | 20230907 | 122400 | 3556730650 | 23650 | 23700 | 23700 | 23650 | 211 |
| 505 | 20230907 | 122300 | 3551730900 | 23700 | 23700 | 23700 | 23650 | 420 |
| 506 | 20230907 | 122200 | 3541796900 | 23650 | 23700 | 23700 | 23650 | 22 |
| 507 | 20230907 | 122100 | 3541275650 | 23650 | 23700 | 23700 | 23650 | 398 |
| 508 | 20230907 | 122000 | 3531848200 | 23700 | 23700 | 23700 | 23700 | 111 |
| 509 | 20230907 | 121900 | 3529217500 | 23700 | 23700 | 23700 | 23650 | 136 |
| 510 | 20230907 | 121800 | 3525995300 | 23650 | 23700 | 23700 | 23650 | 44 |
| 511 | 20230907 | 121700 | 3524952600 | 23700 | 23700 | 23700 | 23700 | 110 |
| 512 | 20230907 | 121600 | 3522345600 | 23700 | 23700 | 23700 | 23650 | 13 |
| 513 | 20230907 | 121500 | 3522037650 | 23700 | 23650 | 23700 | 23650 | 1968 |
| 514 | 20230907 | 121400 | 3475397850 | 23700 | 23700 | 23700 | 23650 | 298 |
| 515 | 20230907 | 121300 | 3468335300 | 23700 | 23700 | 23700 | 23700 | 24 |
| 516 | 20230907 | 121200 | 3467766500 | 23700 | 23650 | 23700 | 23650 | 89 |
| 517 | 20230907 | 121100 | 3465661550 | 23650 | 23700 | 23700 | 23650 | 1410 |
| 518 | 20230907 | 121000 | 3432249200 | 23700 | 23700 | 23700 | 23700 | 24 |
| 519 | 20230907 | 120900 | 3431680400 | 23650 | 23650 | 23700 | 23650 | 48 |
| 520 | 20230907 | 120800 | 3430544950 | 23650 | 23700 | 23700 | 23650 | 415 |
| 521 | 20230907 | 120700 | 3420729550 | 23700 | 23700 | 23700 | 23650 | 201 |
| 522 | 20230907 | 120600 | 3415971350 | 23700 | 23650 | 23700 | 23650 | 771 |
| 523 | 20230907 | 120500 | 3397732400 | 23650 | 23700 | 23700 | 23650 | 1071 |
| 524 | 20230907 | 120400 | 3372399850 | 23700 | 23700 | 23700 | 23650 | 3227 |
| 525 | 20230907 | 120300 | 3296069950 | 23700 | 23700 | 23700 | 23700 | 223 |
| 526 | 20230907 | 120200 | 3290784850 | 23700 | 23650 | 23700 | 23650 | 287 |
| 527 | 20230907 | 120100 | 3283990500 | 23650 | 23700 | 23700 | 23650 | 133 |
| 528 | 20230907 | 120000 | 3280842550 | 23650 | 23650 | 23700 | 23650 | 177 |
| 529 | 20230907 | 115900 | 3276651000 | 23700 | 23700 | 23700 | 23700 | 114 |
| 530 | 20230907 | 115800 | 3273949200 | 23700 | 23700 | 23700 | 23700 | 566 |
| 531 | 20230907 | 115700 | 3260535000 | 23750 | 23750 | 23750 | 23750 | 3 |
| 532 | 20230907 | 115600 | 3260463750 | 23750 | 23750 | 23750 | 23750 | 12 |
| 533 | 20230907 | 115500 | 3260178750 | 23750 | 23750 | 23750 | 23750 | 11 |
| 534 | 20230907 | 115400 | 3259917500 | 23750 | 23700 | 23750 | 23700 | 294 |
| 535 | 20230907 | 115300 | 3252948000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 536 | 20230907 | 115200 | 3252948000 | 23700 | 23750 | 23750 | 23700 | 252 |
| 537 | 20230907 | 115100 | 3246974900 | 23750 | 23700 | 23750 | 23700 | 1683 |
| 538 | 20230907 | 115000 | 3207084650 | 23700 | 23700 | 23750 | 23700 | 2185 |
| 539 | 20230907 | 114900 | 3155294750 | 23700 | 23700 | 23700 | 23650 | 979 |
| 540 | 20230907 | 114800 | 3132092600 | 23700 | 23700 | 23700 | 23650 | 192 |
| 541 | 20230907 | 114700 | 3127543300 | 23700 | 23700 | 23700 | 23700 | 114 |
| 542 | 20230907 | 114600 | 3124841500 | 23650 | 23650 | 23700 | 23650 | 150 |
| 543 | 20230907 | 114500 | 3121291650 | 23650 | 23700 | 23700 | 23650 | 209 |
| 544 | 20230907 | 114400 | 3116346600 | 23700 | 23700 | 23700 | 23700 | 38 |
| 545 | 20230907 | 114300 | 3115446000 | 23650 | 23700 | 23700 | 23650 | 240 |
| 546 | 20230907 | 114200 | 3109759500 | 23700 | 23700 | 23700 | 23700 | 111 |
| 547 | 20230907 | 114100 | 3107128800 | 23650 | 23700 | 23700 | 23650 | 389 |
| 548 | 20230907 | 114000 | 3097912000 | 23700 | 23700 | 23700 | 23650 | 257 |
| 549 | 20230907 | 113900 | 3091822350 | 23700 | 23700 | 23700 | 23650 | 195 |
| 550 | 20230907 | 113800 | 3087200900 | 23700 | 23700 | 23700 | 23700 | 627 |
| 551 | 20230907 | 113700 | 3072341000 | 23700 | 23750 | 23750 | 23700 | 31 |
| 552 | 20230907 | 113600 | 3071604800 | 23700 | 23700 | 23750 | 23700 | 98 |
| 553 | 20230907 | 113500 | 3069277650 | 23700 | 23700 | 23700 | 23700 | 610 |
| 554 | 20230907 | 113400 | 3054820650 | 23700 | 23700 | 23750 | 23700 | 25 |
| 555 | 20230907 | 113300 | 3054228050 | 23700 | 23700 | 23750 | 23650 | 997 |
| 556 | 20230907 | 113200 | 3030598600 | 23700 | 23700 | 23700 | 23700 | 109 |
| 557 | 20230907 | 113100 | 3028015300 | 23700 | 23700 | 23700 | 23650 | 617 |
| 558 | 20230907 | 113000 | 3013394350 | 23750 | 23700 | 23750 | 23700 | 48 |
| 559 | 20230907 | 112900 | 3012254450 | 23700 | 23700 | 23700 | 23650 | 1279 |
| 560 | 20230907 | 112800 | 2981942600 | 23700 | 23700 | 23700 | 23700 | 152 |
| 561 | 20230907 | 112700 | 2978340200 | 23700 | 23700 | 23700 | 23650 | 882 |
| 562 | 20230907 | 112600 | 2957439050 | 23700 | 23700 | 23700 | 23650 | 127 |
| 563 | 20230907 | 112500 | 2954429200 | 23700 | 23700 | 23700 | 23650 | 274 |
| 564 | 20230907 | 112400 | 2947937100 | 23650 | 23700 | 23700 | 23650 | 50 |
| 565 | 20230907 | 112300 | 2946752150 | 23650 | 23700 | 23700 | 23650 | 194 |
| 566 | 20230907 | 112200 | 2942155250 | 23700 | 23700 | 23700 | 23650 | 145 |
| 567 | 20230907 | 112100 | 2938719050 | 23700 | 23700 | 23700 | 23650 | 423 |
| 568 | 20230907 | 112000 | 2928714400 | 23700 | 23700 | 23700 | 23700 | 140 |
| 569 | 20230907 | 111900 | 2925396400 | 23700 | 23700 | 23700 | 23700 | 492 |
| 570 | 20230907 | 111800 | 2913736000 | 23650 | 23700 | 23700 | 23650 | 1599 |
| 571 | 20230907 | 111700 | 2875896200 | 23750 | 23700 | 23750 | 23700 | 266 |
| 572 | 20230907 | 111600 | 2869591950 | 23700 | 23700 | 23700 | 23700 | 1122 |
| 573 | 20230907 | 111500 | 2843000550 | 23700 | 23700 | 23700 | 23650 | 404 |
| 574 | 20230907 | 111400 | 2833426150 | 23700 | 23700 | 23700 | 23650 | 122 |
| 575 | 20230907 | 111300 | 2830536300 | 23700 | 23650 | 23700 | 23650 | 129 |
| 576 | 20230907 | 111200 | 2827479050 | 23700 | 23700 | 23700 | 23700 | 418 |
| 577 | 20230907 | 111100 | 2817572450 | 23650 | 23650 | 23700 | 23650 | 1579 |
| 578 | 20230907 | 111000 | 2780154950 | 23700 | 23700 | 23700 | 23650 | 1318 |
| 579 | 20230907 | 110900 | 2748919000 | 23700 | 23700 | 23700 | 23700 | 33 |
| 580 | 20230907 | 110800 | 2748136900 | 23700 | 23700 | 23700 | 23700 | 401 |
| 581 | 20230907 | 110700 | 2738633200 | 23750 | 23750 | 23750 | 23700 | 44 |
| 582 | 20230907 | 110600 | 2737588250 | 23750 | 23700 | 23750 | 23700 | 15 |
| 583 | 20230907 | 110500 | 2737232450 | 23700 | 23750 | 23750 | 23700 | 18 |
| 584 | 20230907 | 110400 | 2736805650 | 23750 | 23700 | 23750 | 23700 | 37 |
| 585 | 20230907 | 110300 | 2735927000 | 23750 | 23700 | 23750 | 23700 | 910 |
| 586 | 20230907 | 110200 | 2714359000 | 23700 | 23750 | 23800 | 23700 | 433 |
| 587 | 20230907 | 110100 | 2704091500 | 23750 | 23750 | 23800 | 23750 | 399 |
| 588 | 20230907 | 110000 | 2694614750 | 23800 | 23800 | 23800 | 23750 | 101 |
| 589 | 20230907 | 105900 | 2692213450 | 23800 | 23700 | 23800 | 23700 | 2283 |
| 590 | 20230907 | 105800 | 2638049050 | 23750 | 23750 | 23750 | 23750 | 49 |
| 591 | 20230907 | 105700 | 2636885300 | 23750 | 23750 | 23750 | 23700 | 203 |
| 592 | 20230907 | 105600 | 2632064150 | 23750 | 23750 | 23750 | 23700 | 134 |
| 593 | 20230907 | 105500 | 2628885700 | 23700 | 23700 | 23750 | 23700 | 664 |
| 594 | 20230907 | 105400 | 2613146950 | 23750 | 23750 | 23750 | 23750 | 133 |
| 595 | 20230907 | 105300 | 2609988200 | 23700 | 23750 | 23750 | 23700 | 591 |
| 596 | 20230907 | 105200 | 2595979000 | 23750 | 23700 | 23750 | 23700 | 121 |
| 597 | 20230907 | 105100 | 2593108500 | 23750 | 23750 | 23750 | 23700 | 1107 |
| 598 | 20230907 | 105000 | 2566867250 | 23750 | 23750 | 23750 | 23700 | 144 |
| 599 | 20230907 | 104900 | 2563448250 | 23750 | 23750 | 23750 | 23750 | 96 |
| 600 | 20230907 | 104800 | 2561168250 | 23750 | 23700 | 23750 | 23650 | 1312 |
| 601 | 20230907 | 104700 | 2530071300 | 23750 | 23750 | 23750 | 23700 | 108 |
| 602 | 20230907 | 104600 | 2527506400 | 23750 | 23700 | 23750 | 23700 | 168 |
| 603 | 20230907 | 104500 | 2523522950 | 23750 | 23750 | 23750 | 23700 | 307 |
| 604 | 20230907 | 104400 | 2516243050 | 23750 | 23700 | 23750 | 23700 | 3404 |
| 605 | 20230907 | 104300 | 2435566450 | 23750 | 23750 | 23750 | 23750 | 97 |
| 606 | 20230907 | 104200 | 2433262700 | 23700 | 23800 | 23800 | 23700 | 251 |
| 607 | 20230907 | 104100 | 2427301750 | 23800 | 23800 | 23800 | 23700 | 498 |
| 608 | 20230907 | 104000 | 2415475650 | 23800 | 23700 | 23800 | 23700 | 1623 |
| 609 | 20230907 | 103900 | 2376931850 | 23750 | 23700 | 23750 | 23700 | 37 |
| 610 | 20230907 | 103800 | 2376053200 | 23700 | 23700 | 23750 | 23700 | 47 |
| 611 | 20230907 | 103700 | 2374937150 | 23750 | 23700 | 23750 | 23700 | 670 |
| 612 | 20230907 | 103600 | 2359032850 | 23700 | 23700 | 23700 | 23700 | 433 |
| 613 | 20230907 | 103500 | 2348770750 | 23700 | 23700 | 23700 | 23700 | 40 |
| 614 | 20230907 | 103400 | 2347822750 | 23700 | 23700 | 23700 | 23700 | 109 |
| 615 | 20230907 | 103300 | 2345239450 | 23700 | 23700 | 23750 | 23700 | 1042 |
| 616 | 20230907 | 103200 | 2320539250 | 23700 | 23700 | 23750 | 23700 | 9 |
| 617 | 20230907 | 103100 | 2320325850 | 23700 | 23700 | 23750 | 23700 | 219 |
| 618 | 20230907 | 103000 | 2315135500 | 23700 | 23700 | 23750 | 23700 | 215 |
| 619 | 20230907 | 102900 | 2310038800 | 23700 | 23700 | 23700 | 23700 | 1180 |
| 620 | 20230907 | 102800 | 2282072800 | 23700 | 23700 | 23750 | 23700 | 12 |
| 621 | 20230907 | 102700 | 2281787900 | 23700 | 23700 | 23700 | 23700 | 252 |
| 622 | 20230907 | 102600 | 2275815500 | 23750 | 23700 | 23750 | 23700 | 329 |
| 623 | 20230907 | 102500 | 2268017550 | 23700 | 23700 | 23700 | 23700 | 369 |
| 624 | 20230907 | 102400 | 2259272250 | 23700 | 23650 | 23700 | 23650 | 645 |
| 625 | 20230907 | 102300 | 2243988050 | 23700 | 23750 | 23750 | 23700 | 4302 |
| 626 | 20230907 | 102200 | 2142029650 | 23750 | 23750 | 23750 | 23700 | 546 |
| 627 | 20230907 | 102100 | 2129077500 | 23700 | 23700 | 23800 | 23700 | 1418 |
| 628 | 20230907 | 102000 | 2095458150 | 23700 | 23750 | 23750 | 23700 | 1355 |
| 629 | 20230907 | 101900 | 2063313150 | 23700 | 23700 | 23750 | 23700 | 240 |
| 630 | 20230907 | 101800 | 2057617150 | 23700 | 23750 | 23750 | 23700 | 386 |
| 631 | 20230907 | 101700 | 2048467400 | 23700 | 23750 | 23750 | 23700 | 598 |
| 632 | 20230907 | 101600 | 2034278150 | 23750 | 23700 | 23750 | 23700 | 2039 |
| 633 | 20230907 | 101500 | 1985906850 | 23700 | 23700 | 23800 | 23700 | 1487 |
| 634 | 20230907 | 101400 | 1950621450 | 23700 | 23750 | 23750 | 23700 | 1248 |
| 635 | 20230907 | 101300 | 1921043700 | 23700 | 23850 | 23850 | 23700 | 14378 |
| 636 | 20230907 | 101200 | 1579079400 | 23850 | 23800 | 23850 | 23800 | 287 |
| 637 | 20230907 | 101100 | 1572241650 | 23800 | 23850 | 23850 | 23800 | 333 |
| 638 | 20230907 | 101000 | 1564304800 | 23800 | 23850 | 23850 | 23800 | 1819 |
| 639 | 20230907 | 100900 | 1520943300 | 23800 | 23800 | 23850 | 23800 | 394 |
| 640 | 20230907 | 100800 | 1511552950 | 23800 | 23850 | 23850 | 23800 | 268 |
| 641 | 20230907 | 100700 | 1505172200 | 23850 | 23800 | 23850 | 23800 | 1939 |
| 642 | 20230907 | 100600 | 1458931200 | 23850 | 23800 | 23850 | 23800 | 888 |
| 643 | 20230907 | 100500 | 1437766800 | 23800 | 23850 | 23850 | 23800 | 217 |
| 644 | 20230907 | 100400 | 1432595350 | 23800 | 23850 | 23850 | 23800 | 1317 |
| 645 | 20230907 | 100300 | 1401242050 | 23850 | 23850 | 23850 | 23800 | 300 |
| 646 | 20230907 | 100200 | 1394088900 | 23800 | 23850 | 23850 | 23800 | 276 |
| 647 | 20230907 | 100100 | 1387510750 | 23850 | 23850 | 23850 | 23800 | 797 |
| 648 | 20230907 | 100000 | 1368517900 | 23800 | 23850 | 23850 | 23800 | 146 |
| 649 | 20230907 | 095900 | 1365040300 | 23800 | 23850 | 23850 | 23800 | 445 |
| 650 | 20230907 | 095800 | 1354432500 | 23850 | 23900 | 23900 | 23800 | 4683 |
| 651 | 20230907 | 095700 | 1242742750 | 23900 | 23850 | 23900 | 23850 | 616 |
| 652 | 20230907 | 095600 | 1228024700 | 23850 | 23850 | 23900 | 23850 | 110 |
| 653 | 20230907 | 095500 | 1225399650 | 23900 | 23850 | 23900 | 23850 | 856 |
| 654 | 20230907 | 095400 | 1204961100 | 23850 | 23900 | 23900 | 23850 | 651 |
| 655 | 20230907 | 095300 | 1189414650 | 23900 | 23950 | 23950 | 23900 | 632 |
| 656 | 20230907 | 095200 | 1174284750 | 23950 | 23950 | 23950 | 23900 | 91 |
| 657 | 20230907 | 095100 | 1172108550 | 23900 | 23900 | 23900 | 23850 | 2259 |
| 658 | 20230907 | 095000 | 1118121950 | 23900 | 23900 | 23900 | 23850 | 142 |
| 659 | 20230907 | 094900 | 1114734800 | 23900 | 23900 | 23900 | 23850 | 49 |
| 660 | 20230907 | 094800 | 1113563950 | 23900 | 23900 | 23900 | 23850 | 736 |
| 661 | 20230907 | 094700 | 1096008800 | 23850 | 23900 | 23900 | 23850 | 741 |
| 662 | 20230907 | 094600 | 1078325600 | 23900 | 23900 | 23950 | 23850 | 732 |
| 663 | 20230907 | 094500 | 1060819350 | 23950 | 23900 | 23950 | 23900 | 628 |
| 664 | 20230907 | 094400 | 1045808400 | 23900 | 23850 | 23900 | 23850 | 3037 |
| 665 | 20230907 | 094300 | 973257300 | 23850 | 23850 | 23850 | 23800 | 296 |
| 666 | 20230907 | 094200 | 966197950 | 23800 | 23850 | 23850 | 23800 | 674 |
| 667 | 20230907 | 094100 | 950124650 | 23850 | 23900 | 23900 | 23800 | 4171 |
| 668 | 20230907 | 094000 | 850633600 | 23900 | 23950 | 23950 | 23900 | 1575 |
| 669 | 20230907 | 093900 | 812981500 | 23950 | 24000 | 24000 | 23900 | 809 |
| 670 | 20230907 | 093800 | 793605650 | 24000 | 23950 | 24000 | 23900 | 6502 |
| 671 | 20230907 | 093700 | 637883850 | 23950 | 23900 | 23950 | 23900 | 382 |
| 672 | 20230907 | 093600 | 628741750 | 23900 | 23950 | 23950 | 23900 | 305 |
| 673 | 20230907 | 093500 | 621451950 | 23900 | 23950 | 23950 | 23900 | 653 |
| 674 | 20230907 | 093400 | 605843350 | 23950 | 23950 | 23950 | 23900 | 520 |
| 675 | 20230907 | 093300 | 593412950 | 23950 | 23950 | 23950 | 23900 | 792 |
| 676 | 20230907 | 093200 | 574463600 | 23950 | 23950 | 23950 | 23900 | 562 |
| 677 | 20230907 | 093100 | 561024950 | 23950 | 23900 | 23950 | 23900 | 1068 |
| 678 | 20230907 | 093000 | 535496500 | 23950 | 24050 | 24050 | 23900 | 5976 |
| 679 | 20230907 | 092900 | 392365150 | 24050 | 24050 | 24050 | 24000 | 96 |
| 680 | 20230907 | 092800 | 390057750 | 24050 | 24050 | 24050 | 24000 | 73 |
| 681 | 20230907 | 092700 | 388302600 | 24050 | 24050 | 24050 | 24050 | 62 |
| 682 | 20230907 | 092600 | 386811500 | 24050 | 24000 | 24050 | 24000 | 930 |
| 683 | 20230907 | 092500 | 364446500 | 24000 | 24050 | 24100 | 24000 | 759 |
| 684 | 20230907 | 092400 | 346192200 | 24100 | 24150 | 24150 | 24050 | 299 |
| 685 | 20230907 | 092300 | 338985700 | 24100 | 24200 | 24200 | 24100 | 439 |
| 686 | 20230907 | 092200 | 328387100 | 24200 | 24150 | 24200 | 24100 | 485 |
| 687 | 20230907 | 092100 | 316676650 | 24150 | 24150 | 24150 | 24150 | 56 |
| 688 | 20230907 | 092000 | 315324250 | 24150 | 24050 | 24150 | 24050 | 1092 |
| 689 | 20230907 | 091900 | 289025350 | 24100 | 24100 | 24100 | 24050 | 186 |
| 690 | 20230907 | 091800 | 284543150 | 24100 | 24050 | 24100 | 24000 | 2346 |
| 691 | 20230907 | 091700 | 228117850 | 24000 | 24050 | 24050 | 24000 | 202 |
| 692 | 20230907 | 091600 | 223264150 | 24050 | 24050 | 24050 | 24000 | 36 |
| 693 | 20230907 | 091500 | 222399350 | 24050 | 24050 | 24050 | 24000 | 112 |
| 694 | 20230907 | 091400 | 219709250 | 24050 | 24050 | 24050 | 24000 | 874 |
| 695 | 20230907 | 091300 | 198724200 | 24000 | 24050 | 24050 | 24000 | 83 |
| 696 | 20230907 | 091200 | 196730700 | 24100 | 24050 | 24100 | 24000 | 652 |
| 697 | 20230907 | 091100 | 181043800 | 24050 | 24050 | 24050 | 24000 | 340 |
| 698 | 20230907 | 091000 | 172874950 | 24050 | 24050 | 24100 | 24050 | 270 |
| 699 | 20230907 | 090900 | 166380300 | 24050 | 24100 | 24100 | 24050 | 628 |
| 700 | 20230907 | 090800 | 151272050 | 24100 | 24150 | 24150 | 24100 | 238 |
| 701 | 20230907 | 090700 | 145536100 | 24150 | 24150 | 24150 | 24100 | 122 |
| 702 | 20230907 | 090600 | 142592900 | 24100 | 24050 | 24150 | 24050 | 1155 |
| 703 | 20230907 | 090500 | 114760550 | 24050 | 24100 | 24100 | 24050 | 308 |
| 704 | 20230907 | 090400 | 107350550 | 24050 | 24100 | 24100 | 24000 | 441 |
| 705 | 20230907 | 090300 | 96749850 | 24100 | 24050 | 24100 | 24050 | 313 |
| 706 | 20230907 | 090200 | 89221800 | 24000 | 24000 | 24000 | 23950 | 693 |
| 707 | 20230907 | 090100 | 72590000 | 24000 | 24000 | 24050 | 23950 | 458 |
| 708 | 20230907 | 090000 | 61597250 | 24000 | 24050 | 24100 | 23950 | 2302 |