38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 204900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 3 | 20230911 | 204800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230911 | 204700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230911 | 204600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230911 | 204500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230911 | 204400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230911 | 204300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230911 | 204200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230911 | 204100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230911 | 204000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230911 | 203900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230911 | 203800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230911 | 203700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230911 | 203600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230911 | 203500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230911 | 203400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230911 | 203300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230911 | 203200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230911 | 203100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230911 | 203000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230911 | 202900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230911 | 202800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230911 | 202700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230911 | 202600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230911 | 202500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230911 | 202400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230911 | 202300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230911 | 202200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230911 | 202100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230911 | 202000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230911 | 201900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 33 | 20230911 | 201800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230911 | 201700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230911 | 201600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230911 | 201500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230911 | 201400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230911 | 201300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230911 | 201200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230911 | 201100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230911 | 201000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230911 | 200900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230911 | 200800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230911 | 200700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230911 | 200600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230911 | 200500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230911 | 200400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230911 | 200300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230911 | 200200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230911 | 200100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230911 | 200000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230911 | 195900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230911 | 195800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230911 | 195700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230911 | 195600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230911 | 195500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230911 | 195400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230911 | 195300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230911 | 195200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230911 | 195100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230911 | 195000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230911 | 194900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 63 | 20230911 | 194800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230911 | 194700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230911 | 194600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230911 | 194500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230911 | 194400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230911 | 194300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230911 | 194200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230911 | 194100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230911 | 194000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230911 | 193900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230911 | 193800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230911 | 193700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230911 | 193600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230911 | 193500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230911 | 193400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230911 | 193300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230911 | 193200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230911 | 193100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230911 | 193000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230911 | 192900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230911 | 192800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230911 | 192700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230911 | 192600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230911 | 192500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230911 | 192400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230911 | 192300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230911 | 192200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230911 | 192100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230911 | 192000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230911 | 191900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 93 | 20230911 | 191800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230911 | 191700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230911 | 191600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230911 | 191500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230911 | 191400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230911 | 191300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230911 | 191200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230911 | 191100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230911 | 191000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230911 | 190900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230911 | 190800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230911 | 190700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230911 | 190600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230911 | 190500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230911 | 190400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230911 | 190300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230911 | 190200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230911 | 190100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230911 | 190000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230911 | 185900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230911 | 185800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230911 | 185700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230911 | 185600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230911 | 185500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230911 | 185400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230911 | 185300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230911 | 185200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230911 | 185100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230911 | 185000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230911 | 184900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 123 | 20230911 | 184800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230911 | 184700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230911 | 184600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230911 | 184500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230911 | 184400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230911 | 184300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230911 | 184200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230911 | 184100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230911 | 184000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230911 | 183900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230911 | 183800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230911 | 183700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230911 | 183600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230911 | 183500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230911 | 183400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230911 | 183300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230911 | 183200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230911 | 183100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230911 | 183000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230911 | 182900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230911 | 182800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230911 | 182700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230911 | 182600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230911 | 182500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230911 | 182400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230911 | 182300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230911 | 182200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230911 | 182100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230911 | 182000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230911 | 181900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 153 | 20230911 | 181800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230911 | 181700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230911 | 181600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230911 | 181500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230911 | 181400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230911 | 181300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230911 | 181200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230911 | 181100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230911 | 181000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230911 | 180900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230911 | 180800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230911 | 180700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230911 | 180600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230911 | 180500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230911 | 180400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230911 | 180300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230911 | 180200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230911 | 180100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230911 | 180000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230911 | 175900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230911 | 175800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230911 | 175700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230911 | 175600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230911 | 175500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230911 | 175400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230911 | 175300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230911 | 175200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230911 | 175100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230911 | 175000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230911 | 174900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 183 | 20230911 | 174800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230911 | 174700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230911 | 174600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230911 | 174500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230911 | 174400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230911 | 174300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230911 | 174200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230911 | 174100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230911 | 174000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230911 | 173900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230911 | 173800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230911 | 173700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230911 | 173600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230911 | 173500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230911 | 173400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230911 | 173300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230911 | 173200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230911 | 173100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230911 | 173000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230911 | 172900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230911 | 172800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230911 | 172700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230911 | 172600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230911 | 172500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230911 | 172400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230911 | 172300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230911 | 172200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20230911 | 172100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20230911 | 172000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20230911 | 171900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 213 | 20230911 | 171800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20230911 | 171700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20230911 | 171600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20230911 | 171500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20230911 | 171400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20230911 | 171300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20230911 | 171200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20230911 | 171100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230911 | 171000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230911 | 170900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230911 | 170800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230911 | 170700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230911 | 170600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230911 | 170500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230911 | 170400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230911 | 170300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230911 | 170200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230911 | 170100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20230911 | 170000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20230911 | 165900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20230911 | 165800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20230911 | 165700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20230911 | 165600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20230911 | 165500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20230911 | 165400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20230911 | 165300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20230911 | 165200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20230911 | 165100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20230911 | 165000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20230911 | 164900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 243 | 20230911 | 164800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20230911 | 164700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20230911 | 164600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20230911 | 164500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20230911 | 164400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20230911 | 164300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20230911 | 164200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20230911 | 164100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20230911 | 164000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20230911 | 163900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20230911 | 163800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20230911 | 163700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20230911 | 163600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20230911 | 163500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20230911 | 163400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20230911 | 163300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20230911 | 163200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20230911 | 163100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20230911 | 163000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20230911 | 162900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20230911 | 162800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20230911 | 162700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20230911 | 162600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20230911 | 162500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20230911 | 162400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20230911 | 162300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20230911 | 162200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20230911 | 162100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20230911 | 162000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20230911 | 161900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 273 | 20230911 | 161800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20230911 | 161700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20230911 | 161600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20230911 | 161500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20230911 | 161400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20230911 | 161300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20230911 | 161200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20230911 | 161100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20230911 | 161000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20230911 | 160900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20230911 | 160800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20230911 | 160700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20230911 | 160600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20230911 | 160500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20230911 | 160400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20230911 | 160300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20230911 | 160200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20230911 | 160100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20230911 | 160000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20230911 | 155900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20230911 | 155800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20230911 | 155700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20230911 | 155600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20230911 | 155500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20230911 | 155400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20230911 | 155300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20230911 | 155200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20230911 | 155100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20230911 | 155000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20230911 | 154900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 303 | 20230911 | 154800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20230911 | 154700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20230911 | 154600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20230911 | 154500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20230911 | 154400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 308 | 20230911 | 154300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 309 | 20230911 | 154200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 310 | 20230911 | 154100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 311 | 20230911 | 154000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 312 | 20230911 | 153900 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 313 | 20230911 | 153800 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 314 | 20230911 | 153700 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 315 | 20230911 | 153600 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 316 | 20230911 | 153500 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20230911 | 153400 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20230911 | 153300 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20230911 | 153200 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20230911 | 153100 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20230911 | 153000 | 6639333100 | 23450 | 23450 | 23450 | 23450 | 3755 |
| 322 | 20230911 | 152900 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20230911 | 152800 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20230911 | 152700 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 325 | 20230911 | 152600 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 326 | 20230911 | 152500 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 327 | 20230911 | 152400 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 328 | 20230911 | 152300 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 329 | 20230911 | 152200 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 330 | 20230911 | 152100 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 331 | 20230911 | 152000 | 6551278350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 332 | 20230911 | 151900 | 6551278350 | 23450 | 23400 | 23450 | 23350 | 1174 |
| 333 | 20230911 | 151800 | 6523813000 | 23500 | 23500 | 23500 | 23400 | 1181 |
| 334 | 20230911 | 151700 | 6496138200 | 23400 | 23400 | 23500 | 23400 | 695 |
| 335 | 20230911 | 151600 | 6479838000 | 23450 | 23400 | 23450 | 23400 | 332 |
| 336 | 20230911 | 151500 | 6472055000 | 23400 | 23450 | 23450 | 23400 | 127 |
| 337 | 20230911 | 151400 | 6469078950 | 23450 | 23400 | 23500 | 23400 | 711 |
| 338 | 20230911 | 151300 | 6452440900 | 23400 | 23350 | 23500 | 23350 | 104 |
| 339 | 20230911 | 151200 | 6449999300 | 23450 | 23350 | 23450 | 23350 | 125 |
| 340 | 20230911 | 151100 | 6447071300 | 23350 | 23450 | 23450 | 23350 | 14 |
| 341 | 20230911 | 151000 | 6446743350 | 23450 | 23400 | 23450 | 23350 | 187 |
| 342 | 20230911 | 150900 | 6442366850 | 23450 | 23450 | 23450 | 23450 | 85 |
| 343 | 20230911 | 150800 | 6440373600 | 23450 | 23400 | 23450 | 23400 | 608 |
| 344 | 20230911 | 150700 | 6426125900 | 23400 | 23400 | 23400 | 23400 | 48 |
| 345 | 20230911 | 150600 | 6425002700 | 23400 | 23450 | 23450 | 23400 | 440 |
| 346 | 20230911 | 150500 | 6414704700 | 23450 | 23450 | 23450 | 23450 | 94 |
| 347 | 20230911 | 150400 | 6412500400 | 23450 | 23450 | 23450 | 23450 | 22 |
| 348 | 20230911 | 150300 | 6411984500 | 23500 | 23500 | 23500 | 23450 | 288 |
| 349 | 20230911 | 150200 | 6405226550 | 23550 | 23600 | 23600 | 23500 | 623 |
| 350 | 20230911 | 150100 | 6390579700 | 23600 | 23600 | 23600 | 23600 | 105 |
| 351 | 20230911 | 150000 | 6388101700 | 23600 | 23600 | 23600 | 23550 | 1270 |
| 352 | 20230911 | 145900 | 6358150500 | 23550 | 23550 | 23600 | 23500 | 2180 |
| 353 | 20230911 | 145800 | 6306799600 | 23550 | 23500 | 23550 | 23500 | 261 |
| 354 | 20230911 | 145700 | 6300657450 | 23500 | 23500 | 23550 | 23450 | 398 |
| 355 | 20230911 | 145600 | 6291305950 | 23500 | 23400 | 23500 | 23400 | 195 |
| 356 | 20230911 | 145500 | 6286734600 | 23400 | 23400 | 23400 | 23350 | 285 |
| 357 | 20230911 | 145400 | 6280070650 | 23400 | 23400 | 23400 | 23350 | 705 |
| 358 | 20230911 | 145300 | 6263600150 | 23400 | 23400 | 23400 | 23350 | 189 |
| 359 | 20230911 | 145200 | 6259177600 | 23400 | 23500 | 23500 | 23400 | 445 |
| 360 | 20230911 | 145100 | 6248763900 | 23350 | 23450 | 23500 | 23350 | 348 |
| 361 | 20230911 | 145000 | 6240605750 | 23450 | 23450 | 23450 | 23350 | 668 |
| 362 | 20230911 | 144900 | 6224978350 | 23450 | 23500 | 23500 | 23450 | 579 |
| 363 | 20230911 | 144800 | 6211399000 | 23500 | 23450 | 23500 | 23450 | 461 |
| 364 | 20230911 | 144700 | 6200576600 | 23500 | 23500 | 23500 | 23450 | 378 |
| 365 | 20230911 | 144600 | 6191703550 | 23350 | 23500 | 23500 | 23350 | 1549 |
| 366 | 20230911 | 144500 | 6155501250 | 23500 | 23550 | 23550 | 23500 | 244 |
| 367 | 20230911 | 144400 | 6149762900 | 23550 | 23550 | 23550 | 23550 | 218 |
| 368 | 20230911 | 144300 | 6144629000 | 23550 | 23550 | 23550 | 23450 | 290 |
| 369 | 20230911 | 144200 | 6137807600 | 23550 | 23500 | 23550 | 23400 | 406 |
| 370 | 20230911 | 144100 | 6128283650 | 23500 | 23550 | 23550 | 23500 | 236 |
| 371 | 20230911 | 144000 | 6122728800 | 23550 | 23500 | 23550 | 23500 | 241 |
| 372 | 20230911 | 143900 | 6117060900 | 23500 | 23500 | 23550 | 23400 | 328 |
| 373 | 20230911 | 143800 | 6109371050 | 23500 | 23400 | 23500 | 23400 | 673 |
| 374 | 20230911 | 143700 | 6093602150 | 23450 | 23550 | 23600 | 23400 | 1130 |
| 375 | 20230911 | 143600 | 6067060650 | 23550 | 23550 | 23550 | 23500 | 184 |
| 376 | 20230911 | 143500 | 6062731700 | 23550 | 23600 | 23650 | 23550 | 934 |
| 377 | 20230911 | 143400 | 6040693150 | 23600 | 23650 | 23650 | 23550 | 768 |
| 378 | 20230911 | 143300 | 6022561250 | 23650 | 23600 | 23650 | 23550 | 271 |
| 379 | 20230911 | 143200 | 6016162300 | 23550 | 23550 | 23550 | 23550 | 443 |
| 380 | 20230911 | 143100 | 6005729650 | 23550 | 23600 | 23650 | 23500 | 292 |
| 381 | 20230911 | 143000 | 5998849400 | 23600 | 23550 | 23650 | 23550 | 353 |
| 382 | 20230911 | 142900 | 5990520200 | 23550 | 23500 | 23550 | 23500 | 129 |
| 383 | 20230911 | 142800 | 5987483350 | 23500 | 23500 | 23500 | 23450 | 435 |
| 384 | 20230911 | 142700 | 5977263100 | 23500 | 23450 | 23500 | 23450 | 995 |
| 385 | 20230911 | 142600 | 5953928300 | 23450 | 23400 | 23450 | 23350 | 182 |
| 386 | 20230911 | 142500 | 5949664350 | 23450 | 23450 | 23450 | 23350 | 2624 |
| 387 | 20230911 | 142400 | 5888291650 | 23500 | 23450 | 23500 | 23400 | 493 |
| 388 | 20230911 | 142300 | 5876730000 | 23500 | 23550 | 23550 | 23400 | 2825 |
| 389 | 20230911 | 142200 | 5810469250 | 23550 | 23600 | 23650 | 23550 | 333 |
| 390 | 20230911 | 142100 | 5802609350 | 23600 | 23600 | 23650 | 23600 | 495 |
| 391 | 20230911 | 142000 | 5790914050 | 23600 | 23650 | 23650 | 23600 | 718 |
| 392 | 20230911 | 141900 | 5773962900 | 23650 | 23650 | 23650 | 23600 | 583 |
| 393 | 20230911 | 141800 | 5760199300 | 23700 | 23750 | 23750 | 23650 | 1279 |
| 394 | 20230911 | 141700 | 5729935200 | 23750 | 23750 | 23750 | 23650 | 533 |
| 395 | 20230911 | 141600 | 5717311850 | 23750 | 23700 | 23750 | 23700 | 606 |
| 396 | 20230911 | 141500 | 5702940950 | 23750 | 23750 | 23750 | 23700 | 210 |
| 397 | 20230911 | 141400 | 5697953650 | 23750 | 23700 | 23750 | 23700 | 181 |
| 398 | 20230911 | 141300 | 5693655000 | 23750 | 23700 | 23750 | 23700 | 160 |
| 399 | 20230911 | 141200 | 5689855900 | 23700 | 23700 | 23750 | 23700 | 253 |
| 400 | 20230911 | 141100 | 5683856900 | 23700 | 23700 | 23700 | 23700 | 437 |
| 401 | 20230911 | 141000 | 5673500000 | 23750 | 23700 | 23750 | 23700 | 1365 |
| 402 | 20230911 | 140900 | 5641099950 | 23700 | 23700 | 23750 | 23700 | 2103 |
| 403 | 20230911 | 140800 | 5591254600 | 23700 | 23700 | 23750 | 23700 | 134 |
| 404 | 20230911 | 140700 | 5588073800 | 23700 | 23700 | 23750 | 23700 | 103 |
| 405 | 20230911 | 140600 | 5585628900 | 23750 | 23700 | 23750 | 23700 | 151 |
| 406 | 20230911 | 140500 | 5582050150 | 23700 | 23700 | 23750 | 23700 | 238 |
| 407 | 20230911 | 140400 | 5576406250 | 23700 | 23700 | 23750 | 23700 | 800 |
| 408 | 20230911 | 140300 | 5557437000 | 23700 | 23700 | 23750 | 23700 | 44 |
| 409 | 20230911 | 140200 | 5556394100 | 23700 | 23700 | 23700 | 23700 | 3 |
| 410 | 20230911 | 140100 | 5556323000 | 23700 | 23700 | 23750 | 23700 | 291 |
| 411 | 20230911 | 140000 | 5549414750 | 23700 | 23750 | 23750 | 23700 | 440 |
| 412 | 20230911 | 135900 | 5538981700 | 23700 | 23700 | 23750 | 23700 | 251 |
| 413 | 20230911 | 135800 | 5533025450 | 23650 | 23700 | 23700 | 23650 | 2178 |
| 414 | 20230911 | 135700 | 5481433950 | 23750 | 23700 | 23750 | 23700 | 342 |
| 415 | 20230911 | 135600 | 5473324700 | 23700 | 23700 | 23700 | 23700 | 1115 |
| 416 | 20230911 | 135500 | 5446899200 | 23700 | 23700 | 23700 | 23700 | 1398 |
| 417 | 20230911 | 135400 | 5413766600 | 23700 | 23700 | 23700 | 23700 | 150 |
| 418 | 20230911 | 135300 | 5410211600 | 23700 | 23700 | 23750 | 23700 | 668 |
| 419 | 20230911 | 135200 | 5394362250 | 23700 | 23700 | 23700 | 23700 | 515 |
| 420 | 20230911 | 135100 | 5382156750 | 23700 | 23650 | 23700 | 23650 | 2292 |
| 421 | 20230911 | 135000 | 5327923050 | 23650 | 23600 | 23650 | 23600 | 485 |
| 422 | 20230911 | 134900 | 5316473300 | 23600 | 23500 | 23600 | 23500 | 152 |
| 423 | 20230911 | 134800 | 5312896200 | 23600 | 23650 | 23650 | 23500 | 3267 |
| 424 | 20230911 | 134700 | 5235961600 | 23650 | 23650 | 23650 | 23600 | 78 |
| 425 | 20230911 | 134600 | 5234118100 | 23650 | 23600 | 23650 | 23600 | 813 |
| 426 | 20230911 | 134500 | 5214931250 | 23600 | 23500 | 23600 | 23500 | 348 |
| 427 | 20230911 | 134400 | 5206719200 | 23600 | 23550 | 23600 | 23500 | 1285 |
| 428 | 20230911 | 134300 | 5176455500 | 23550 | 23500 | 23550 | 23500 | 162 |
| 429 | 20230911 | 134200 | 5172648450 | 23500 | 23500 | 23550 | 23500 | 170 |
| 430 | 20230911 | 134100 | 5168649600 | 23500 | 23500 | 23500 | 23500 | 2357 |
| 431 | 20230911 | 134000 | 5113260100 | 23500 | 23500 | 23500 | 23500 | 455 |
| 432 | 20230911 | 133900 | 5102567600 | 23500 | 23450 | 23500 | 23450 | 258 |
| 433 | 20230911 | 133800 | 5096511250 | 23450 | 23500 | 23500 | 23450 | 57 |
| 434 | 20230911 | 133700 | 5095174000 | 23500 | 23500 | 23500 | 23500 | 501 |
| 435 | 20230911 | 133600 | 5083400500 | 23500 | 23500 | 23500 | 23450 | 177 |
| 436 | 20230911 | 133500 | 5079241250 | 23500 | 23500 | 23500 | 23500 | 86 |
| 437 | 20230911 | 133400 | 5077220250 | 23500 | 23450 | 23500 | 23450 | 96 |
| 438 | 20230911 | 133300 | 5074964750 | 23450 | 23450 | 23450 | 23450 | 60 |
| 439 | 20230911 | 133200 | 5073557750 | 23450 | 23450 | 23450 | 23450 | 244 |
| 440 | 20230911 | 133100 | 5067835950 | 23450 | 23450 | 23450 | 23450 | 1013 |
| 441 | 20230911 | 133000 | 5044081100 | 23400 | 23450 | 23450 | 23400 | 135 |
| 442 | 20230911 | 132900 | 5040920600 | 23450 | 23450 | 23450 | 23450 | 18 |
| 443 | 20230911 | 132800 | 5040498500 | 23400 | 23400 | 23400 | 23350 | 216 |
| 444 | 20230911 | 132700 | 5035445100 | 23400 | 23400 | 23400 | 23400 | 93 |
| 445 | 20230911 | 132600 | 5033268900 | 23350 | 23400 | 23400 | 23350 | 90 |
| 446 | 20230911 | 132500 | 5031163800 | 23400 | 23400 | 23400 | 23400 | 256 |
| 447 | 20230911 | 132400 | 5025173400 | 23400 | 23400 | 23400 | 23400 | 1 |
| 448 | 20230911 | 132300 | 5025150000 | 23350 | 23400 | 23400 | 23350 | 78 |
| 449 | 20230911 | 132200 | 5023324900 | 23400 | 23350 | 23400 | 23350 | 96 |
| 450 | 20230911 | 132100 | 5021082800 | 23350 | 23400 | 23400 | 23350 | 72 |
| 451 | 20230911 | 132000 | 5019398800 | 23400 | 23400 | 23400 | 23400 | 90 |
| 452 | 20230911 | 131900 | 5017292800 | 23350 | 23350 | 23350 | 23350 | 8 |
| 453 | 20230911 | 131800 | 5017106000 | 23400 | 23400 | 23400 | 23400 | 18 |
| 454 | 20230911 | 131700 | 5016684800 | 23400 | 23400 | 23400 | 23400 | 145 |
| 455 | 20230911 | 131600 | 5013291800 | 23400 | 23400 | 23400 | 23400 | 22 |
| 456 | 20230911 | 131500 | 5012777000 | 23400 | 23400 | 23400 | 23400 | 159 |
| 457 | 20230911 | 131400 | 5009056400 | 23450 | 23400 | 23450 | 23400 | 106 |
| 458 | 20230911 | 131300 | 5006571950 | 23400 | 23400 | 23400 | 23400 | 403 |
| 459 | 20230911 | 131200 | 4997141750 | 23450 | 23450 | 23450 | 23450 | 75 |
| 460 | 20230911 | 131100 | 4995383000 | 23400 | 23400 | 23400 | 23400 | 29 |
| 461 | 20230911 | 131000 | 4994704400 | 23450 | 23450 | 23450 | 23450 | 1 |
| 462 | 20230911 | 130900 | 4994680950 | 23450 | 23400 | 23450 | 23400 | 395 |
| 463 | 20230911 | 130800 | 4985426500 | 23400 | 23400 | 23400 | 23400 | 671 |
| 464 | 20230911 | 130700 | 4969725100 | 23400 | 23400 | 23400 | 23400 | 286 |
| 465 | 20230911 | 130600 | 4963032700 | 23450 | 23450 | 23450 | 23450 | 1063 |
| 466 | 20230911 | 130500 | 4938105350 | 23500 | 23500 | 23500 | 23500 | 1 |
| 467 | 20230911 | 130400 | 4938081850 | 23450 | 23450 | 23450 | 23450 | 10 |
| 468 | 20230911 | 130300 | 4937847350 | 23450 | 23450 | 23500 | 23450 | 195 |
| 469 | 20230911 | 130200 | 4933274500 | 23450 | 23450 | 23450 | 23450 | 115 |
| 470 | 20230911 | 130100 | 4930577750 | 23450 | 23450 | 23450 | 23450 | 333 |
| 471 | 20230911 | 130000 | 4922768900 | 23450 | 23400 | 23450 | 23400 | 450 |
| 472 | 20230911 | 125900 | 4912238850 | 23450 | 23450 | 23450 | 23450 | 48 |
| 473 | 20230911 | 125800 | 4911113250 | 23450 | 23450 | 23450 | 23450 | 265 |
| 474 | 20230911 | 125700 | 4904899000 | 23450 | 23450 | 23450 | 23450 | 546 |
| 475 | 20230911 | 125600 | 4892095300 | 23500 | 23500 | 23500 | 23450 | 239 |
| 476 | 20230911 | 125500 | 4886480300 | 23500 | 23500 | 23500 | 23450 | 107 |
| 477 | 20230911 | 125400 | 4883967300 | 23450 | 23450 | 23450 | 23450 | 244 |
| 478 | 20230911 | 125300 | 4878245500 | 23500 | 23500 | 23500 | 23500 | 200 |
| 479 | 20230911 | 125200 | 4873545500 | 23500 | 23450 | 23500 | 23450 | 205 |
| 480 | 20230911 | 125100 | 4868728100 | 23500 | 23500 | 23500 | 23500 | 486 |
| 481 | 20230911 | 125000 | 4857307100 | 23450 | 23500 | 23500 | 23450 | 97 |
| 482 | 20230911 | 124900 | 4855029100 | 23400 | 23400 | 23450 | 23400 | 6153 |
| 483 | 20230911 | 124800 | 4710816750 | 23400 | 23350 | 23400 | 23350 | 867 |
| 484 | 20230911 | 124700 | 4690530150 | 23400 | 23450 | 23450 | 23400 | 861 |
| 485 | 20230911 | 124600 | 4670374700 | 23450 | 23400 | 23450 | 23400 | 51 |
| 486 | 20230911 | 124500 | 4669178800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 487 | 20230911 | 124400 | 4669178800 | 23400 | 23400 | 23400 | 23400 | 401 |
| 488 | 20230911 | 124300 | 4659795400 | 23350 | 23350 | 23350 | 23350 | 138 |
| 489 | 20230911 | 124200 | 4656573100 | 23350 | 23350 | 23350 | 23350 | 184 |
| 490 | 20230911 | 124100 | 4652276700 | 23350 | 23300 | 23350 | 23300 | 89 |
| 491 | 20230911 | 124000 | 4650199200 | 23300 | 23300 | 23300 | 23300 | 191 |
| 492 | 20230911 | 123900 | 4645748900 | 23300 | 23350 | 23350 | 23300 | 93 |
| 493 | 20230911 | 123800 | 4643578200 | 23350 | 23350 | 23350 | 23350 | 127 |
| 494 | 20230911 | 123700 | 4640612750 | 23350 | 23350 | 23350 | 23350 | 461 |
| 495 | 20230911 | 123600 | 4629848400 | 23350 | 23350 | 23400 | 23350 | 844 |
| 496 | 20230911 | 123500 | 4610136950 | 23350 | 23350 | 23350 | 23350 | 57 |
| 497 | 20230911 | 123400 | 4608806000 | 23350 | 23350 | 23350 | 23350 | 81 |
| 498 | 20230911 | 123300 | 4606914650 | 23400 | 23400 | 23400 | 23400 | 294 |
| 499 | 20230911 | 123200 | 4600035050 | 23400 | 23350 | 23400 | 23350 | 121 |
| 500 | 20230911 | 123100 | 4597203700 | 23400 | 23400 | 23400 | 23400 | 15 |
| 501 | 20230911 | 123000 | 4596852700 | 23400 | 23400 | 23400 | 23400 | 245 |
| 502 | 20230911 | 122900 | 4591119700 | 23400 | 23350 | 23400 | 23350 | 17 |
| 503 | 20230911 | 122800 | 4590722200 | 23350 | 23350 | 23350 | 23350 | 35 |
| 504 | 20230911 | 122700 | 4589904950 | 23300 | 23350 | 23350 | 23300 | 139 |
| 505 | 20230911 | 122600 | 4586659550 | 23350 | 23300 | 23350 | 23300 | 464 |
| 506 | 20230911 | 122500 | 4575825250 | 23350 | 23350 | 23350 | 23350 | 77 |
| 507 | 20230911 | 122400 | 4574027300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 508 | 20230911 | 122300 | 4574027300 | 23350 | 23350 | 23350 | 23350 | 10 |
| 509 | 20230911 | 122200 | 4573793800 | 23350 | 23350 | 23350 | 23350 | 77 |
| 510 | 20230911 | 122100 | 4571995850 | 23350 | 23350 | 23350 | 23350 | 25 |
| 511 | 20230911 | 122000 | 4571412100 | 23300 | 23300 | 23300 | 23300 | 1 |
| 512 | 20230911 | 121900 | 4571388800 | 23250 | 23250 | 23250 | 23250 | 90 |
| 513 | 20230911 | 121800 | 4569296300 | 23350 | 23300 | 23350 | 23250 | 461 |
| 514 | 20230911 | 121700 | 4558559900 | 23350 | 23350 | 23350 | 23350 | 10 |
| 515 | 20230911 | 121600 | 4558326400 | 23350 | 23350 | 23350 | 23350 | 168 |
| 516 | 20230911 | 121500 | 4554403600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 517 | 20230911 | 121400 | 4554403600 | 23400 | 23300 | 23400 | 23300 | 428 |
| 518 | 20230911 | 121300 | 4544423650 | 23250 | 23300 | 23300 | 23250 | 70 |
| 519 | 20230911 | 121200 | 4542794700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 520 | 20230911 | 121100 | 4542794700 | 23300 | 23300 | 23300 | 23300 | 76 |
| 521 | 20230911 | 121000 | 4541023900 | 23300 | 23300 | 23300 | 23300 | 105 |
| 522 | 20230911 | 120900 | 4538577400 | 23300 | 23300 | 23300 | 23300 | 8 |
| 523 | 20230911 | 120800 | 4538391000 | 23300 | 23250 | 23300 | 23250 | 175 |
| 524 | 20230911 | 120700 | 4534318500 | 23250 | 23300 | 23300 | 23250 | 15 |
| 525 | 20230911 | 120600 | 4533969700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 526 | 20230911 | 120500 | 4533969700 | 23300 | 23250 | 23300 | 23250 | 179 |
| 527 | 20230911 | 120400 | 4529804150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 528 | 20230911 | 120300 | 4529804150 | 23250 | 23250 | 23250 | 23250 | 37 |
| 529 | 20230911 | 120200 | 4528943900 | 23250 | 23250 | 23250 | 23250 | 179 |
| 530 | 20230911 | 120100 | 4524782150 | 23250 | 23250 | 23250 | 23250 | 55 |
| 531 | 20230911 | 120000 | 4523503400 | 23250 | 23250 | 23250 | 23250 | 17 |
| 532 | 20230911 | 115900 | 4523108150 | 23200 | 23200 | 23200 | 23200 | 96 |
| 533 | 20230911 | 115800 | 4520880950 | 23200 | 23250 | 23250 | 23200 | 446 |
| 534 | 20230911 | 115700 | 4510518150 | 23300 | 23300 | 23300 | 23250 | 488 |
| 535 | 20230911 | 115600 | 4499157650 | 23300 | 23400 | 23400 | 23300 | 865 |
| 536 | 20230911 | 115500 | 4478988000 | 23350 | 23350 | 23350 | 23350 | 210 |
| 537 | 20230911 | 115400 | 4474084500 | 23350 | 23300 | 23350 | 23300 | 184 |
| 538 | 20230911 | 115300 | 4469791000 | 23300 | 23300 | 23300 | 23300 | 29 |
| 539 | 20230911 | 115200 | 4469115300 | 23350 | 23300 | 23350 | 23300 | 195 |
| 540 | 20230911 | 115100 | 4464568000 | 23300 | 23300 | 23300 | 23300 | 27 |
| 541 | 20230911 | 115000 | 4463938900 | 23300 | 23300 | 23300 | 23300 | 406 |
| 542 | 20230911 | 114900 | 4454479100 | 23300 | 23300 | 23300 | 23250 | 79 |
| 543 | 20230911 | 114800 | 4452638550 | 23250 | 23250 | 23250 | 23250 | 12 |
| 544 | 20230911 | 114700 | 4452359550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 545 | 20230911 | 114600 | 4452359550 | 23300 | 23300 | 23300 | 23250 | 336 |
| 546 | 20230911 | 114500 | 4444537650 | 23350 | 23350 | 23350 | 23350 | 156 |
| 547 | 20230911 | 114400 | 4440895050 | 23350 | 23250 | 23350 | 23250 | 104 |
| 548 | 20230911 | 114300 | 4438473950 | 23250 | 23200 | 23250 | 23200 | 84 |
| 549 | 20230911 | 114200 | 4436521400 | 23200 | 23200 | 23200 | 23200 | 37 |
| 550 | 20230911 | 114100 | 4435663000 | 23200 | 23150 | 23200 | 23150 | 222 |
| 551 | 20230911 | 114000 | 4430512650 | 23150 | 23150 | 23150 | 23150 | 660 |
| 552 | 20230911 | 113900 | 4415233650 | 23150 | 23150 | 23200 | 23150 | 1029 |
| 553 | 20230911 | 113800 | 4391361850 | 23200 | 23150 | 23200 | 23150 | 242 |
| 554 | 20230911 | 113700 | 4385755750 | 23150 | 23150 | 23150 | 23150 | 114 |
| 555 | 20230911 | 113600 | 4383116650 | 23150 | 23150 | 23150 | 23150 | 150 |
| 556 | 20230911 | 113500 | 4379644150 | 23200 | 23200 | 23200 | 23200 | 76 |
| 557 | 20230911 | 113400 | 4377880950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 558 | 20230911 | 113300 | 4377880950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 559 | 20230911 | 113200 | 4377880950 | 23200 | 23150 | 23200 | 23150 | 195 |
| 560 | 20230911 | 113100 | 4373362900 | 23150 | 23150 | 23200 | 23150 | 570 |
| 561 | 20230911 | 113000 | 4360140000 | 23150 | 23200 | 23200 | 23150 | 55 |
| 562 | 20230911 | 112900 | 4358866700 | 23200 | 23250 | 23250 | 23100 | 2665 |
| 563 | 20230911 | 112800 | 4297171600 | 23250 | 23300 | 23300 | 23250 | 601 |
| 564 | 20230911 | 112700 | 4283198200 | 23300 | 23300 | 23300 | 23300 | 82 |
| 565 | 20230911 | 112600 | 4281287600 | 23350 | 23300 | 23350 | 23300 | 52 |
| 566 | 20230911 | 112500 | 4280073650 | 23300 | 23300 | 23300 | 23300 | 750 |
| 567 | 20230911 | 112400 | 4262598650 | 23300 | 23300 | 23300 | 23300 | 208 |
| 568 | 20230911 | 112300 | 4257752250 | 23350 | 23350 | 23350 | 23350 | 42 |
| 569 | 20230911 | 112200 | 4256771550 | 23400 | 23400 | 23400 | 23400 | 50 |
| 570 | 20230911 | 112100 | 4255601550 | 23400 | 23400 | 23400 | 23400 | 320 |
| 571 | 20230911 | 112000 | 4248113550 | 23400 | 23400 | 23400 | 23400 | 285 |
| 572 | 20230911 | 111900 | 4241444550 | 23400 | 23300 | 23400 | 23300 | 2050 |
| 573 | 20230911 | 111800 | 4193507000 | 23300 | 23200 | 23300 | 23200 | 564 |
| 574 | 20230911 | 111700 | 4180408150 | 23150 | 23250 | 23250 | 23150 | 639 |
| 575 | 20230911 | 111600 | 4165603450 | 23250 | 23300 | 23300 | 23250 | 140 |
| 576 | 20230911 | 111500 | 4162346450 | 23350 | 23200 | 23350 | 23200 | 601 |
| 577 | 20230911 | 111400 | 4148357050 | 23250 | 23300 | 23300 | 23250 | 165 |
| 578 | 20230911 | 111300 | 4144515800 | 23300 | 23200 | 23300 | 23200 | 598 |
| 579 | 20230911 | 111200 | 4130590350 | 23200 | 23200 | 23200 | 23150 | 255 |
| 580 | 20230911 | 111100 | 4124679100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 581 | 20230911 | 111000 | 4124679100 | 23200 | 23200 | 23200 | 23200 | 299 |
| 582 | 20230911 | 110900 | 4117742300 | 23200 | 23250 | 23250 | 23200 | 89 |
| 583 | 20230911 | 110800 | 4115677350 | 23200 | 23250 | 23250 | 23200 | 65 |
| 584 | 20230911 | 110700 | 4114169100 | 23250 | 23300 | 23300 | 23250 | 497 |
| 585 | 20230911 | 110600 | 4102612000 | 23300 | 23350 | 23350 | 23300 | 473 |
| 586 | 20230911 | 110500 | 4091591050 | 23350 | 23300 | 23350 | 23300 | 96 |
| 587 | 20230911 | 110400 | 4089350450 | 23300 | 23300 | 23300 | 23300 | 31 |
| 588 | 20230911 | 110300 | 4088628150 | 23300 | 23400 | 23400 | 23300 | 533 |
| 589 | 20230911 | 110200 | 4076183850 | 23400 | 23400 | 23400 | 23400 | 189 |
| 590 | 20230911 | 110100 | 4071761250 | 23400 | 23400 | 23400 | 23400 | 118 |
| 591 | 20230911 | 110000 | 4069000050 | 23400 | 23400 | 23450 | 23400 | 216 |
| 592 | 20230911 | 105900 | 4063943050 | 23400 | 23400 | 23400 | 23400 | 65 |
| 593 | 20230911 | 105800 | 4062422050 | 23400 | 23450 | 23500 | 23400 | 778 |
| 594 | 20230911 | 105700 | 4044182350 | 23400 | 23400 | 23400 | 23400 | 44 |
| 595 | 20230911 | 105600 | 4043152750 | 23400 | 23450 | 23450 | 23350 | 882 |
| 596 | 20230911 | 105500 | 4022530850 | 23400 | 23400 | 23500 | 23400 | 166 |
| 597 | 20230911 | 105400 | 4018643500 | 23450 | 23400 | 23500 | 23400 | 914 |
| 598 | 20230911 | 105300 | 3997203400 | 23400 | 23400 | 23450 | 23400 | 477 |
| 599 | 20230911 | 105200 | 3986039650 | 23400 | 23400 | 23400 | 23350 | 209 |
| 600 | 20230911 | 105100 | 3981149100 | 23400 | 23400 | 23400 | 23350 | 1617 |
| 601 | 20230911 | 105000 | 3943316350 | 23400 | 23400 | 23400 | 23400 | 109 |
| 602 | 20230911 | 104900 | 3940765750 | 23350 | 23400 | 23400 | 23350 | 107 |
| 603 | 20230911 | 104800 | 3938266800 | 23400 | 23350 | 23400 | 23350 | 479 |
| 604 | 20230911 | 104700 | 3927081550 | 23350 | 23350 | 23350 | 23350 | 101 |
| 605 | 20230911 | 104600 | 3924723200 | 23400 | 23350 | 23400 | 23350 | 532 |
| 606 | 20230911 | 104500 | 3912296000 | 23350 | 23350 | 23350 | 23350 | 25 |
| 607 | 20230911 | 104400 | 3911712250 | 23350 | 23250 | 23350 | 23200 | 2776 |
| 608 | 20230911 | 104300 | 3847049050 | 23250 | 23150 | 23250 | 23150 | 741 |
| 609 | 20230911 | 104200 | 3829855000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 610 | 20230911 | 104100 | 3829855000 | 23100 | 23100 | 23100 | 23100 | 85 |
| 611 | 20230911 | 104000 | 3827891500 | 23050 | 23100 | 23100 | 23050 | 1481 |
| 612 | 20230911 | 103900 | 3793717250 | 23100 | 23100 | 23150 | 23100 | 761 |
| 613 | 20230911 | 103800 | 3776137650 | 23150 | 23150 | 23150 | 23150 | 103 |
| 614 | 20230911 | 103700 | 3773753200 | 23200 | 23200 | 23200 | 23200 | 829 |
| 615 | 20230911 | 103600 | 3754520400 | 23200 | 23150 | 23200 | 23150 | 958 |
| 616 | 20230911 | 103500 | 3732332700 | 23200 | 23200 | 23200 | 23200 | 12 |
| 617 | 20230911 | 103400 | 3732054300 | 23200 | 23200 | 23200 | 23200 | 107 |
| 618 | 20230911 | 103300 | 3729571900 | 23200 | 23200 | 23200 | 23200 | 30 |
| 619 | 20230911 | 103200 | 3728875900 | 23200 | 23200 | 23200 | 23150 | 635 |
| 620 | 20230911 | 103100 | 3714144000 | 23200 | 23250 | 23250 | 23200 | 27 |
| 621 | 20230911 | 103000 | 3713517350 | 23100 | 23100 | 23100 | 23100 | 1 |
| 622 | 20230911 | 102900 | 3713494250 | 23150 | 23250 | 23250 | 23150 | 138 |
| 623 | 20230911 | 102800 | 3710295550 | 23250 | 23200 | 23250 | 23200 | 130 |
| 624 | 20230911 | 102700 | 3707278050 | 23200 | 23150 | 23200 | 23100 | 556 |
| 625 | 20230911 | 102600 | 3694390400 | 23200 | 23150 | 23200 | 23150 | 137 |
| 626 | 20230911 | 102500 | 3691218600 | 23150 | 23150 | 23150 | 23150 | 8 |
| 627 | 20230911 | 102400 | 3691033400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 628 | 20230911 | 102300 | 3691010250 | 23100 | 23050 | 23100 | 23050 | 343 |
| 629 | 20230911 | 102200 | 3683098700 | 23100 | 23100 | 23100 | 23100 | 683 |
| 630 | 20230911 | 102100 | 3667321400 | 23150 | 23150 | 23150 | 23100 | 77 |
| 631 | 20230911 | 102000 | 3665538900 | 23100 | 23100 | 23100 | 23100 | 50 |
| 632 | 20230911 | 101900 | 3664383900 | 23150 | 23150 | 23150 | 23150 | 102 |
| 633 | 20230911 | 101800 | 3662022600 | 23100 | 23300 | 23300 | 23100 | 1203 |
| 634 | 20230911 | 101700 | 3634077450 | 23300 | 23300 | 23300 | 23250 | 241 |
| 635 | 20230911 | 101600 | 3628462200 | 23300 | 23250 | 23300 | 23250 | 189 |
| 636 | 20230911 | 101500 | 3624065000 | 23300 | 23250 | 23300 | 23200 | 497 |
| 637 | 20230911 | 101400 | 3612508550 | 23250 | 23150 | 23250 | 23100 | 1315 |
| 638 | 20230911 | 101300 | 3582071050 | 23100 | 23100 | 23100 | 23100 | 531 |
| 639 | 20230911 | 101200 | 3569804950 | 23100 | 23050 | 23100 | 23050 | 257 |
| 640 | 20230911 | 101100 | 3563877350 | 23050 | 23050 | 23050 | 23050 | 154 |
| 641 | 20230911 | 101000 | 3560327650 | 23000 | 23000 | 23000 | 23000 | 218 |
| 642 | 20230911 | 100900 | 3555313650 | 23000 | 23000 | 23100 | 23000 | 699 |
| 643 | 20230911 | 100800 | 3539216550 | 23000 | 22950 | 23000 | 22950 | 939 |
| 644 | 20230911 | 100700 | 3517620350 | 22950 | 23000 | 23000 | 22950 | 118 |
| 645 | 20230911 | 100600 | 3514907900 | 22950 | 22950 | 23000 | 22950 | 310 |
| 646 | 20230911 | 100500 | 3507788250 | 22950 | 23050 | 23100 | 22950 | 1483 |
| 647 | 20230911 | 100400 | 3473679100 | 23050 | 23100 | 23100 | 23000 | 847 |
| 648 | 20230911 | 100300 | 3454142550 | 23100 | 23250 | 23250 | 23100 | 2108 |
| 649 | 20230911 | 100200 | 3405223050 | 23250 | 23250 | 23250 | 23250 | 77 |
| 650 | 20230911 | 100100 | 3403432800 | 23250 | 23300 | 23300 | 23250 | 525 |
| 651 | 20230911 | 100000 | 3391204800 | 23300 | 23200 | 23300 | 23200 | 313 |
| 652 | 20230911 | 095900 | 3383912000 | 23300 | 23300 | 23400 | 23200 | 1974 |
| 653 | 20230911 | 095800 | 3338080350 | 23300 | 23400 | 23450 | 23250 | 4033 |
| 654 | 20230911 | 095700 | 3243974400 | 23400 | 23400 | 23400 | 23350 | 1146 |
| 655 | 20230911 | 095600 | 3217183200 | 23400 | 23450 | 23500 | 23400 | 1285 |
| 656 | 20230911 | 095500 | 3187035750 | 23450 | 23350 | 23450 | 23350 | 3274 |
| 657 | 20230911 | 095400 | 3110384900 | 23400 | 23350 | 23400 | 23300 | 935 |
| 658 | 20230911 | 095300 | 3088532650 | 23350 | 23350 | 23350 | 23300 | 217 |
| 659 | 20230911 | 095200 | 3083468900 | 23350 | 23350 | 23350 | 23350 | 463 |
| 660 | 20230911 | 095100 | 3072657850 | 23300 | 23250 | 23300 | 23250 | 733 |
| 661 | 20230911 | 095000 | 3055579800 | 23300 | 23300 | 23300 | 23250 | 765 |
| 662 | 20230911 | 094900 | 3037755950 | 23300 | 23350 | 23400 | 23300 | 807 |
| 663 | 20230911 | 094800 | 3018912250 | 23350 | 23250 | 23350 | 23250 | 1962 |
| 664 | 20230911 | 094700 | 2973215850 | 23200 | 23150 | 23200 | 23150 | 861 |
| 665 | 20230911 | 094600 | 2953268950 | 23150 | 23200 | 23200 | 23150 | 452 |
| 666 | 20230911 | 094500 | 2942785750 | 23200 | 23200 | 23250 | 23150 | 624 |
| 667 | 20230911 | 094400 | 2928309200 | 23200 | 23200 | 23200 | 23200 | 1038 |
| 668 | 20230911 | 094300 | 2904227600 | 23200 | 23150 | 23200 | 23150 | 228 |
| 669 | 20230911 | 094200 | 2898940700 | 23100 | 23100 | 23200 | 23050 | 1160 |
| 670 | 20230911 | 094100 | 2872099650 | 23100 | 23100 | 23100 | 23100 | 246 |
| 671 | 20230911 | 094000 | 2866417050 | 23100 | 23100 | 23100 | 23100 | 50 |
| 672 | 20230911 | 093900 | 2865262050 | 23100 | 22950 | 23100 | 22950 | 87 |
| 673 | 20230911 | 093800 | 2863265050 | 22950 | 23050 | 23050 | 22950 | 828 |
| 674 | 20230911 | 093700 | 2844224250 | 23050 | 23100 | 23100 | 23050 | 43 |
| 675 | 20230911 | 093600 | 2843232600 | 23100 | 23250 | 23300 | 23000 | 1032 |
| 676 | 20230911 | 093500 | 2819340200 | 23250 | 23250 | 23350 | 23250 | 1369 |
| 677 | 20230911 | 093400 | 2787436750 | 23250 | 23200 | 23300 | 23200 | 1122 |
| 678 | 20230911 | 093300 | 2761354650 | 23100 | 23100 | 23150 | 23100 | 260 |
| 679 | 20230911 | 093200 | 2755343650 | 23100 | 23050 | 23100 | 23050 | 548 |
| 680 | 20230911 | 093100 | 2742692650 | 23000 | 22950 | 23000 | 22950 | 902 |
| 681 | 20230911 | 093000 | 2721961650 | 23000 | 23050 | 23050 | 22850 | 2226 |
| 682 | 20230911 | 092900 | 2670977800 | 23050 | 23150 | 23150 | 23050 | 2055 |
| 683 | 20230911 | 092800 | 2623436600 | 23150 | 23150 | 23250 | 23150 | 4487 |
| 684 | 20230911 | 092700 | 2519489300 | 23250 | 23100 | 23250 | 23100 | 6783 |
| 685 | 20230911 | 092600 | 2362386000 | 23050 | 22950 | 23050 | 22950 | 3491 |
| 686 | 20230911 | 092500 | 2282071150 | 22850 | 22850 | 22850 | 22850 | 1 |
| 687 | 20230911 | 092400 | 2282048300 | 22850 | 22900 | 22950 | 22850 | 478 |
| 688 | 20230911 | 092300 | 2271092150 | 22900 | 22850 | 23000 | 22850 | 72 |
| 689 | 20230911 | 092200 | 2269440400 | 22950 | 22950 | 22950 | 22950 | 18 |
| 690 | 20230911 | 092100 | 2269027300 | 22950 | 22900 | 22950 | 22900 | 271 |
| 691 | 20230911 | 092000 | 2262816300 | 22900 | 22800 | 22900 | 22750 | 1599 |
| 692 | 20230911 | 091900 | 2226368950 | 22800 | 22800 | 22850 | 22800 | 577 |
| 693 | 20230911 | 091800 | 2213201650 | 22750 | 22800 | 22900 | 22750 | 907 |
| 694 | 20230911 | 091700 | 2192551700 | 22800 | 22900 | 22900 | 22750 | 3012 |
| 695 | 20230911 | 091600 | 2123808000 | 22900 | 23050 | 23050 | 22900 | 840 |
| 696 | 20230911 | 091500 | 2104540450 | 23050 | 23000 | 23050 | 22950 | 655 |
| 697 | 20230911 | 091400 | 2089474950 | 23000 | 22900 | 23000 | 22900 | 280 |
| 698 | 20230911 | 091300 | 2083046000 | 22900 | 23200 | 23200 | 22900 | 4729 |
| 699 | 20230911 | 091200 | 1974042650 | 23100 | 23400 | 23400 | 23050 | 2700 |
| 700 | 20230911 | 091100 | 1911195800 | 23400 | 23450 | 23500 | 23250 | 11022 |
| 701 | 20230911 | 091000 | 1653222400 | 23450 | 23000 | 23450 | 23000 | 9298 |
| 702 | 20230911 | 090900 | 1437025950 | 22950 | 22900 | 23000 | 22900 | 1620 |
| 703 | 20230911 | 090800 | 1399827200 | 23000 | 23000 | 23000 | 23000 | 2554 |
| 704 | 20230911 | 090700 | 1341085200 | 23000 | 22850 | 23000 | 22800 | 472 |
| 705 | 20230911 | 090600 | 1330269150 | 22800 | 23000 | 23000 | 22700 | 8439 |
| 706 | 20230911 | 090500 | 1136952350 | 23000 | 22900 | 23000 | 22900 | 584 |
| 707 | 20230911 | 090400 | 1123545400 | 22750 | 22650 | 22900 | 22650 | 1031 |
| 708 | 20230911 | 090300 | 1100110200 | 22750 | 22950 | 23000 | 22650 | 4455 |
| 709 | 20230911 | 090200 | 998766750 | 22950 | 22950 | 23100 | 22900 | 11158 |
| 710 | 20230911 | 090100 | 741789100 | 22950 | 22750 | 22950 | 22650 | 6065 |
| 711 | 20230911 | 090000 | 603337950 | 22750 | 22900 | 22950 | 22650 | 26388 |