38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 204400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 3 | 20230907 | 204300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20230907 | 204200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20230907 | 204100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20230907 | 204000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20230907 | 203900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20230907 | 203800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20230907 | 203700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20230907 | 203600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20230907 | 203500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20230907 | 203400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20230907 | 203300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20230907 | 203200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20230907 | 203100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20230907 | 203000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20230907 | 202900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20230907 | 202800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20230907 | 202700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20230907 | 202600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20230907 | 202500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20230907 | 202400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20230907 | 202300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20230907 | 202200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20230907 | 202100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20230907 | 202000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20230907 | 201900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20230907 | 201800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20230907 | 201700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20230907 | 201600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20230907 | 201500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20230907 | 201400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 33 | 20230907 | 201300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20230907 | 201200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20230907 | 201100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20230907 | 201000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20230907 | 200900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20230907 | 200800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20230907 | 200700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20230907 | 200600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20230907 | 200500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20230907 | 200400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20230907 | 200300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20230907 | 200200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20230907 | 200100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20230907 | 200000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20230907 | 195900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20230907 | 195800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20230907 | 195700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20230907 | 195600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20230907 | 195500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20230907 | 195400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20230907 | 195300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20230907 | 195200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20230907 | 195100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20230907 | 195000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20230907 | 194900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20230907 | 194800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20230907 | 194700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20230907 | 194600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20230907 | 194500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20230907 | 194400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 63 | 20230907 | 194300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20230907 | 194200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20230907 | 194100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20230907 | 194000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20230907 | 193900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20230907 | 193800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20230907 | 193700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20230907 | 193600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20230907 | 193500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20230907 | 193400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20230907 | 193300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20230907 | 193200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20230907 | 193100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20230907 | 193000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20230907 | 192900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20230907 | 192800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20230907 | 192700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20230907 | 192600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20230907 | 192500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20230907 | 192400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20230907 | 192300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20230907 | 192200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20230907 | 192100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20230907 | 192000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20230907 | 191900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20230907 | 191800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20230907 | 191700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20230907 | 191600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20230907 | 191500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20230907 | 191400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 93 | 20230907 | 191300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20230907 | 191200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20230907 | 191100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20230907 | 191000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20230907 | 190900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20230907 | 190800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20230907 | 190700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20230907 | 190600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20230907 | 190500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20230907 | 190400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20230907 | 190300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20230907 | 190200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20230907 | 190100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20230907 | 190000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20230907 | 185900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20230907 | 185800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20230907 | 185700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20230907 | 185600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20230907 | 185500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20230907 | 185400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20230907 | 185300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20230907 | 185200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20230907 | 185100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20230907 | 185000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20230907 | 184900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20230907 | 184800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20230907 | 184700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20230907 | 184600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20230907 | 184500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20230907 | 184400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 123 | 20230907 | 184300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20230907 | 184200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20230907 | 184100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20230907 | 184000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20230907 | 183900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20230907 | 183800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20230907 | 183700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20230907 | 183600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20230907 | 183500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20230907 | 183400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20230907 | 183300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20230907 | 183200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20230907 | 183100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20230907 | 183000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20230907 | 182900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20230907 | 182800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20230907 | 182700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20230907 | 182600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20230907 | 182500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20230907 | 182400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20230907 | 182300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20230907 | 182200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20230907 | 182100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20230907 | 182000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20230907 | 181900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20230907 | 181800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20230907 | 181700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20230907 | 181600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20230907 | 181500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20230907 | 181400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 153 | 20230907 | 181300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20230907 | 181200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20230907 | 181100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20230907 | 181000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20230907 | 180900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20230907 | 180800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20230907 | 180700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20230907 | 180600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20230907 | 180500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20230907 | 180400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20230907 | 180300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20230907 | 180200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20230907 | 180100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20230907 | 180000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20230907 | 175900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20230907 | 175800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20230907 | 175700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20230907 | 175600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20230907 | 175500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20230907 | 175400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20230907 | 175300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20230907 | 175200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20230907 | 175100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20230907 | 175000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20230907 | 174900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20230907 | 174800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20230907 | 174700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20230907 | 174600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20230907 | 174500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20230907 | 174400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 183 | 20230907 | 174300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20230907 | 174200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20230907 | 174100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20230907 | 174000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20230907 | 173900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20230907 | 173800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20230907 | 173700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20230907 | 173600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20230907 | 173500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20230907 | 173400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20230907 | 173300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20230907 | 173200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20230907 | 173100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20230907 | 173000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20230907 | 172900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20230907 | 172800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20230907 | 172700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20230907 | 172600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20230907 | 172500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20230907 | 172400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20230907 | 172300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20230907 | 172200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20230907 | 172100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20230907 | 172000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20230907 | 171900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20230907 | 171800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20230907 | 171700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20230907 | 171600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20230907 | 171500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20230907 | 171400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 213 | 20230907 | 171300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20230907 | 171200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20230907 | 171100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20230907 | 171000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20230907 | 170900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20230907 | 170800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20230907 | 170700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20230907 | 170600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20230907 | 170500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20230907 | 170400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20230907 | 170300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20230907 | 170200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20230907 | 170100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20230907 | 170000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20230907 | 165900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20230907 | 165800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20230907 | 165700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20230907 | 165600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20230907 | 165500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20230907 | 165400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20230907 | 165300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20230907 | 165200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20230907 | 165100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20230907 | 165000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20230907 | 164900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20230907 | 164800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20230907 | 164700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20230907 | 164600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20230907 | 164500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20230907 | 164400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 243 | 20230907 | 164300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20230907 | 164200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20230907 | 164100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20230907 | 164000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20230907 | 163900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20230907 | 163800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20230907 | 163700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20230907 | 163600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20230907 | 163500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20230907 | 163400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20230907 | 163300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20230907 | 163200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20230907 | 163100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20230907 | 163000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20230907 | 162900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20230907 | 162800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20230907 | 162700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20230907 | 162600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20230907 | 162500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20230907 | 162400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20230907 | 162300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20230907 | 162200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20230907 | 162100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20230907 | 162000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20230907 | 161900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20230907 | 161800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20230907 | 161700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 270 | 20230907 | 161600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 271 | 20230907 | 161500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 272 | 20230907 | 161400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 273 | 20230907 | 161300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 274 | 20230907 | 161200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 275 | 20230907 | 161100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 276 | 20230907 | 161000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 277 | 20230907 | 160900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 278 | 20230907 | 160800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 279 | 20230907 | 160700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 280 | 20230907 | 160600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 281 | 20230907 | 160500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 282 | 20230907 | 160400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 283 | 20230907 | 160300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 284 | 20230907 | 160200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 285 | 20230907 | 160100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 286 | 20230907 | 160000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 287 | 20230907 | 155900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 288 | 20230907 | 155800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 289 | 20230907 | 155700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 290 | 20230907 | 155600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 291 | 20230907 | 155500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 292 | 20230907 | 155400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 293 | 20230907 | 155300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 294 | 20230907 | 155200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 295 | 20230907 | 155100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 296 | 20230907 | 155000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 297 | 20230907 | 154900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 298 | 20230907 | 154800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 299 | 20230907 | 154700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 300 | 20230907 | 154600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 301 | 20230907 | 154500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 302 | 20230907 | 154400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 303 | 20230907 | 154300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 304 | 20230907 | 154200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 305 | 20230907 | 154100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 306 | 20230907 | 154000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 307 | 20230907 | 153900 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 308 | 20230907 | 153800 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 309 | 20230907 | 153700 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 310 | 20230907 | 153600 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 311 | 20230907 | 153500 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 312 | 20230907 | 153400 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 313 | 20230907 | 153300 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 314 | 20230907 | 153200 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 315 | 20230907 | 153100 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 316 | 20230907 | 153000 | 51703871600 | 35100 | 35100 | 35100 | 35100 | 9995 |
| 317 | 20230907 | 152900 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 318 | 20230907 | 152800 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 319 | 20230907 | 152700 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 320 | 20230907 | 152600 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 321 | 20230907 | 152500 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 322 | 20230907 | 152400 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 323 | 20230907 | 152300 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 324 | 20230907 | 152200 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 325 | 20230907 | 152100 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 326 | 20230907 | 152000 | 51353047100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 327 | 20230907 | 151900 | 51353047100 | 34900 | 34900 | 34900 | 34800 | 4305 |
| 328 | 20230907 | 151800 | 51202884700 | 34850 | 34950 | 34950 | 34800 | 2481 |
| 329 | 20230907 | 151700 | 51116335350 | 34950 | 34850 | 34950 | 34850 | 720 |
| 330 | 20230907 | 151600 | 51091205800 | 34900 | 35050 | 35100 | 34900 | 3577 |
| 331 | 20230907 | 151500 | 50966041450 | 35050 | 35100 | 35150 | 35000 | 2241 |
| 332 | 20230907 | 151400 | 50887437350 | 35100 | 35100 | 35150 | 35100 | 1451 |
| 333 | 20230907 | 151300 | 50836467300 | 35050 | 35100 | 35150 | 35050 | 678 |
| 334 | 20230907 | 151200 | 50812677850 | 35100 | 35100 | 35150 | 35100 | 2227 |
| 335 | 20230907 | 151100 | 50734510050 | 35150 | 35150 | 35150 | 35100 | 1037 |
| 336 | 20230907 | 151000 | 50698094150 | 35150 | 35150 | 35150 | 35100 | 838 |
| 337 | 20230907 | 150900 | 50668639900 | 35100 | 35150 | 35150 | 35100 | 1331 |
| 338 | 20230907 | 150800 | 50621908250 | 35150 | 35100 | 35200 | 35050 | 2026 |
| 339 | 20230907 | 150700 | 50550674900 | 35100 | 35100 | 35200 | 35050 | 2292 |
| 340 | 20230907 | 150600 | 50470146200 | 35100 | 34850 | 35150 | 34850 | 3212 |
| 341 | 20230907 | 150500 | 50357787100 | 34850 | 34650 | 34900 | 34650 | 1025 |
| 342 | 20230907 | 150400 | 50322114950 | 34700 | 34800 | 34850 | 34650 | 2256 |
| 343 | 20230907 | 150300 | 50243649350 | 34800 | 34800 | 34900 | 34750 | 546 |
| 344 | 20230907 | 150200 | 50224651350 | 34750 | 34650 | 34750 | 34600 | 3812 |
| 345 | 20230907 | 150100 | 50092573000 | 34650 | 34600 | 34650 | 34550 | 938 |
| 346 | 20230907 | 150000 | 50060114300 | 34600 | 34650 | 34850 | 34600 | 2788 |
| 347 | 20230907 | 145900 | 49963495950 | 34850 | 34700 | 34850 | 34650 | 2334 |
| 348 | 20230907 | 145800 | 49882369100 | 34700 | 34700 | 34750 | 34700 | 214 |
| 349 | 20230907 | 145700 | 49874942900 | 34750 | 34800 | 34800 | 34650 | 1261 |
| 350 | 20230907 | 145600 | 49831132450 | 34750 | 34500 | 34750 | 34500 | 2304 |
| 351 | 20230907 | 145500 | 49751476150 | 34500 | 34450 | 34500 | 34400 | 2189 |
| 352 | 20230907 | 145400 | 49676031950 | 34400 | 34350 | 34450 | 34350 | 670 |
| 353 | 20230907 | 145300 | 49652994400 | 34350 | 34450 | 34550 | 34350 | 1348 |
| 354 | 20230907 | 145200 | 49606564750 | 34450 | 34400 | 34450 | 34350 | 2589 |
| 355 | 20230907 | 145100 | 49517582550 | 34400 | 34400 | 34450 | 34400 | 1173 |
| 356 | 20230907 | 145000 | 49477231250 | 34500 | 34500 | 34500 | 34400 | 743 |
| 357 | 20230907 | 144900 | 49451622700 | 34500 | 34550 | 34550 | 34500 | 376 |
| 358 | 20230907 | 144800 | 49438646150 | 34550 | 34500 | 34550 | 34500 | 619 |
| 359 | 20230907 | 144700 | 49417285450 | 34500 | 34650 | 34700 | 34500 | 1472 |
| 360 | 20230907 | 144600 | 49366344500 | 34650 | 34550 | 34650 | 34500 | 459 |
| 361 | 20230907 | 144500 | 49350483000 | 34550 | 34450 | 34550 | 34450 | 404 |
| 362 | 20230907 | 144400 | 49336561900 | 34500 | 34450 | 34500 | 34400 | 1077 |
| 363 | 20230907 | 144300 | 49299472250 | 34450 | 34400 | 34450 | 34400 | 311 |
| 364 | 20230907 | 144200 | 49288773300 | 34450 | 34400 | 34450 | 34400 | 523 |
| 365 | 20230907 | 144100 | 49270770000 | 34450 | 34450 | 34450 | 34400 | 1137 |
| 366 | 20230907 | 144000 | 49231646050 | 34450 | 34500 | 34500 | 34450 | 537 |
| 367 | 20230907 | 143900 | 49213132700 | 34550 | 34550 | 34600 | 34500 | 1097 |
| 368 | 20230907 | 143800 | 49175261900 | 34550 | 34550 | 34650 | 34500 | 891 |
| 369 | 20230907 | 143700 | 49144497150 | 34600 | 34650 | 34700 | 34600 | 1482 |
| 370 | 20230907 | 143600 | 49093164200 | 34700 | 34700 | 34700 | 34650 | 650 |
| 371 | 20230907 | 143500 | 49070627550 | 34650 | 34600 | 34650 | 34600 | 933 |
| 372 | 20230907 | 143400 | 49038337700 | 34600 | 34500 | 34650 | 34500 | 1228 |
| 373 | 20230907 | 143300 | 48995934700 | 34600 | 34550 | 34600 | 34450 | 3082 |
| 374 | 20230907 | 143200 | 48889561000 | 34550 | 34350 | 34550 | 34300 | 2970 |
| 375 | 20230907 | 143100 | 48787326900 | 34350 | 34400 | 34400 | 34300 | 1829 |
| 376 | 20230907 | 143000 | 48724531200 | 34400 | 34350 | 34400 | 34350 | 313 |
| 377 | 20230907 | 142900 | 48713773450 | 34400 | 34350 | 34400 | 34350 | 1241 |
| 378 | 20230907 | 142800 | 48671127100 | 34350 | 34350 | 34350 | 34300 | 3757 |
| 379 | 20230907 | 142700 | 48542193950 | 34400 | 34400 | 34450 | 34400 | 661 |
| 380 | 20230907 | 142600 | 48519452550 | 34400 | 34450 | 34500 | 34350 | 2518 |
| 381 | 20230907 | 142500 | 48432836300 | 34450 | 34400 | 34450 | 34400 | 564 |
| 382 | 20230907 | 142400 | 48413410900 | 34400 | 34500 | 34500 | 34350 | 1776 |
| 383 | 20230907 | 142300 | 48352302450 | 34450 | 34550 | 34600 | 34450 | 1780 |
| 384 | 20230907 | 142200 | 48290924150 | 34550 | 34600 | 34650 | 34500 | 605 |
| 385 | 20230907 | 142100 | 48270037850 | 34650 | 34500 | 34750 | 34450 | 1053 |
| 386 | 20230907 | 142000 | 48233599800 | 34500 | 34500 | 34550 | 34400 | 932 |
| 387 | 20230907 | 141900 | 48201480650 | 34500 | 34650 | 34650 | 34400 | 10014 |
| 388 | 20230907 | 141800 | 47856080300 | 34600 | 34650 | 34650 | 34550 | 1868 |
| 389 | 20230907 | 141700 | 47791452400 | 34600 | 34650 | 34700 | 34600 | 2049 |
| 390 | 20230907 | 141600 | 47720537900 | 34650 | 34650 | 34700 | 34600 | 2259 |
| 391 | 20230907 | 141500 | 47642307400 | 34700 | 34650 | 34700 | 34650 | 732 |
| 392 | 20230907 | 141400 | 47616929800 | 34650 | 34700 | 34750 | 34650 | 1245 |
| 393 | 20230907 | 141300 | 47573741050 | 34700 | 34750 | 34750 | 34700 | 1875 |
| 394 | 20230907 | 141200 | 47508670100 | 34750 | 34900 | 34900 | 34750 | 1505 |
| 395 | 20230907 | 141100 | 47456282500 | 34900 | 34950 | 34950 | 34900 | 595 |
| 396 | 20230907 | 141000 | 47435514800 | 34950 | 34900 | 34950 | 34900 | 411 |
| 397 | 20230907 | 140900 | 47421166550 | 34900 | 35000 | 35000 | 34900 | 539 |
| 398 | 20230907 | 140800 | 47402335450 | 34950 | 35050 | 35050 | 34900 | 1083 |
| 399 | 20230907 | 140700 | 47364435200 | 35050 | 34850 | 35100 | 34800 | 1635 |
| 400 | 20230907 | 140600 | 47307317700 | 34800 | 34900 | 34900 | 34650 | 526 |
| 401 | 20230907 | 140500 | 47289070150 | 34650 | 34850 | 34900 | 34650 | 8504 |
| 402 | 20230907 | 140400 | 46993810200 | 34850 | 34850 | 34900 | 34850 | 431 |
| 403 | 20230907 | 140300 | 46978784250 | 34850 | 34900 | 34900 | 34850 | 333 |
| 404 | 20230907 | 140200 | 46967170450 | 34950 | 35000 | 35050 | 34950 | 1158 |
| 405 | 20230907 | 140100 | 46926695900 | 35000 | 34850 | 35000 | 34750 | 1398 |
| 406 | 20230907 | 140000 | 46877930650 | 34850 | 34800 | 34850 | 34750 | 1088 |
| 407 | 20230907 | 135900 | 46840074550 | 34800 | 34800 | 34850 | 34750 | 1890 |
| 408 | 20230907 | 135800 | 46774334600 | 34850 | 34850 | 34900 | 34800 | 827 |
| 409 | 20230907 | 135700 | 46745527900 | 34850 | 34800 | 34850 | 34800 | 1628 |
| 410 | 20230907 | 135600 | 46688850500 | 34800 | 34900 | 35000 | 34800 | 1085 |
| 411 | 20230907 | 135500 | 46651004300 | 34950 | 34950 | 34950 | 34800 | 580 |
| 412 | 20230907 | 135400 | 46630789250 | 34950 | 34850 | 34950 | 34800 | 2672 |
| 413 | 20230907 | 135300 | 46537711500 | 34850 | 34850 | 34900 | 34850 | 2326 |
| 414 | 20230907 | 135200 | 46456649900 | 34850 | 34900 | 34950 | 34850 | 1133 |
| 415 | 20230907 | 135100 | 46417091100 | 34900 | 35000 | 35000 | 34900 | 1958 |
| 416 | 20230907 | 135000 | 46348672650 | 34950 | 35100 | 35150 | 34950 | 2100 |
| 417 | 20230907 | 134900 | 46275160650 | 35150 | 35150 | 35150 | 35050 | 746 |
| 418 | 20230907 | 134800 | 46248978150 | 35150 | 35050 | 35150 | 35050 | 460 |
| 419 | 20230907 | 134700 | 46232832100 | 35050 | 35000 | 35050 | 35000 | 1294 |
| 420 | 20230907 | 134600 | 46187516700 | 35050 | 35100 | 35100 | 35000 | 2685 |
| 421 | 20230907 | 134500 | 46093471000 | 35100 | 35100 | 35150 | 35050 | 1323 |
| 422 | 20230907 | 134400 | 46047020700 | 35100 | 35100 | 35150 | 35100 | 3690 |
| 423 | 20230907 | 134300 | 45917497550 | 35100 | 35150 | 35150 | 35100 | 1243 |
| 424 | 20230907 | 134200 | 45873865750 | 35150 | 35200 | 35200 | 35100 | 2764 |
| 425 | 20230907 | 134100 | 45776712500 | 35150 | 35200 | 35250 | 35150 | 1085 |
| 426 | 20230907 | 134000 | 45738567150 | 35200 | 35250 | 35300 | 35200 | 1375 |
| 427 | 20230907 | 133900 | 45690150850 | 35250 | 35350 | 35350 | 35250 | 1335 |
| 428 | 20230907 | 133800 | 45643021150 | 35350 | 35350 | 35400 | 35350 | 623 |
| 429 | 20230907 | 133700 | 45620997950 | 35350 | 35400 | 35400 | 35350 | 397 |
| 430 | 20230907 | 133600 | 45606947300 | 35400 | 35450 | 35500 | 35350 | 1134 |
| 431 | 20230907 | 133500 | 45566821700 | 35400 | 35400 | 35450 | 35350 | 539 |
| 432 | 20230907 | 133400 | 45547731000 | 35400 | 35350 | 35450 | 35350 | 241 |
| 433 | 20230907 | 133300 | 45539208300 | 35350 | 35350 | 35350 | 35350 | 263 |
| 434 | 20230907 | 133200 | 45529911250 | 35350 | 35200 | 35350 | 35200 | 606 |
| 435 | 20230907 | 133100 | 45508549550 | 35200 | 35250 | 35250 | 35200 | 2214 |
| 436 | 20230907 | 133000 | 45430613600 | 35250 | 35350 | 35350 | 35250 | 1510 |
| 437 | 20230907 | 132900 | 45377325250 | 35300 | 35500 | 35500 | 35300 | 1942 |
| 438 | 20230907 | 132800 | 45308624250 | 35450 | 35550 | 35550 | 35450 | 1532 |
| 439 | 20230907 | 132700 | 45254220800 | 35600 | 35600 | 35600 | 35550 | 711 |
| 440 | 20230907 | 132600 | 45228929350 | 35600 | 35600 | 35650 | 35600 | 661 |
| 441 | 20230907 | 132500 | 45205392500 | 35600 | 35700 | 35700 | 35600 | 520 |
| 442 | 20230907 | 132400 | 45186845450 | 35750 | 35800 | 35800 | 35750 | 1396 |
| 443 | 20230907 | 132300 | 45136938200 | 35850 | 35850 | 35850 | 35750 | 1191 |
| 444 | 20230907 | 132200 | 45094282900 | 35850 | 36050 | 36050 | 35850 | 843 |
| 445 | 20230907 | 132100 | 45063999250 | 36000 | 36100 | 36150 | 35950 | 5142 |
| 446 | 20230907 | 132000 | 44878701500 | 36100 | 36150 | 36150 | 35850 | 6095 |
| 447 | 20230907 | 131900 | 44658996500 | 36150 | 36100 | 36150 | 36050 | 1505 |
| 448 | 20230907 | 131800 | 44604641850 | 36100 | 36000 | 36100 | 36000 | 1508 |
| 449 | 20230907 | 131700 | 44550245350 | 36050 | 36050 | 36100 | 35900 | 2264 |
| 450 | 20230907 | 131600 | 44468728700 | 36050 | 36100 | 36100 | 36000 | 1316 |
| 451 | 20230907 | 131500 | 44421316600 | 36100 | 35900 | 36150 | 35900 | 4623 |
| 452 | 20230907 | 131400 | 44254885050 | 35900 | 35700 | 35900 | 35650 | 2960 |
| 453 | 20230907 | 131300 | 44148900950 | 35650 | 35700 | 35750 | 35650 | 978 |
| 454 | 20230907 | 131200 | 44113979500 | 35700 | 35650 | 35700 | 35650 | 1733 |
| 455 | 20230907 | 131100 | 44052138050 | 35650 | 35550 | 35700 | 35550 | 2430 |
| 456 | 20230907 | 131000 | 43965539000 | 35600 | 35450 | 35600 | 35450 | 1985 |
| 457 | 20230907 | 130900 | 43894925200 | 35450 | 35400 | 35500 | 35400 | 249 |
| 458 | 20230907 | 130800 | 43886105000 | 35450 | 35400 | 35450 | 35400 | 759 |
| 459 | 20230907 | 130700 | 43859233200 | 35400 | 35400 | 35400 | 35350 | 759 |
| 460 | 20230907 | 130600 | 43832385600 | 35350 | 35450 | 35500 | 35350 | 1593 |
| 461 | 20230907 | 130500 | 43775994000 | 35500 | 35500 | 35500 | 35500 | 1002 |
| 462 | 20230907 | 130400 | 43740423000 | 35500 | 35500 | 35550 | 35500 | 1160 |
| 463 | 20230907 | 130300 | 43699217700 | 35500 | 35500 | 35550 | 35400 | 1072 |
| 464 | 20230907 | 130200 | 43661186150 | 35550 | 35600 | 35600 | 35500 | 119 |
| 465 | 20230907 | 130100 | 43656960600 | 35500 | 35600 | 35600 | 35500 | 2232 |
| 466 | 20230907 | 130000 | 43577718500 | 35600 | 35550 | 35600 | 35550 | 700 |
| 467 | 20230907 | 125900 | 43552813550 | 35550 | 35500 | 35650 | 35450 | 1188 |
| 468 | 20230907 | 125800 | 43510584000 | 35500 | 35500 | 35600 | 35350 | 677 |
| 469 | 20230907 | 125700 | 43486558450 | 35500 | 35300 | 35500 | 35250 | 1955 |
| 470 | 20230907 | 125600 | 43417287850 | 35250 | 35150 | 35300 | 35150 | 814 |
| 471 | 20230907 | 125500 | 43388640800 | 35150 | 35200 | 35200 | 35150 | 792 |
| 472 | 20230907 | 125400 | 43360799150 | 35200 | 35200 | 35200 | 35150 | 629 |
| 473 | 20230907 | 125300 | 43338686750 | 35200 | 35200 | 35200 | 35200 | 538 |
| 474 | 20230907 | 125200 | 43319749150 | 35200 | 35150 | 35200 | 35150 | 477 |
| 475 | 20230907 | 125100 | 43302973850 | 35200 | 35150 | 35250 | 35150 | 319 |
| 476 | 20230907 | 125000 | 43291746450 | 35150 | 35150 | 35250 | 35150 | 799 |
| 477 | 20230907 | 124900 | 43263635050 | 35300 | 35250 | 35300 | 35150 | 1441 |
| 478 | 20230907 | 124800 | 43212875100 | 35300 | 35250 | 35300 | 35250 | 496 |
| 479 | 20230907 | 124700 | 43195389100 | 35300 | 35250 | 35300 | 35150 | 2275 |
| 480 | 20230907 | 124600 | 43115285950 | 35250 | 35250 | 35300 | 35250 | 550 |
| 481 | 20230907 | 124500 | 43095895050 | 35300 | 35300 | 35350 | 35250 | 482 |
| 482 | 20230907 | 124400 | 43078898300 | 35250 | 35350 | 35350 | 35250 | 2028 |
| 483 | 20230907 | 124300 | 43007287350 | 35350 | 35350 | 35400 | 35350 | 899 |
| 484 | 20230907 | 124200 | 42975501700 | 35350 | 35350 | 35400 | 35350 | 666 |
| 485 | 20230907 | 124100 | 42951954050 | 35350 | 35450 | 35450 | 35350 | 1475 |
| 486 | 20230907 | 124000 | 42899718250 | 35400 | 35400 | 35450 | 35400 | 725 |
| 487 | 20230907 | 123900 | 42874051550 | 35400 | 35350 | 35450 | 35350 | 858 |
| 488 | 20230907 | 123800 | 42843686850 | 35400 | 35300 | 35400 | 35300 | 1399 |
| 489 | 20230907 | 123700 | 42794290600 | 35350 | 35250 | 35350 | 35200 | 642 |
| 490 | 20230907 | 123600 | 42771653950 | 35250 | 35450 | 35450 | 35200 | 110 |
| 491 | 20230907 | 123500 | 42767776750 | 35200 | 35250 | 35450 | 35200 | 966 |
| 492 | 20230907 | 123400 | 42733650400 | 35200 | 35250 | 35300 | 35200 | 839 |
| 493 | 20230907 | 123300 | 42704081850 | 35300 | 35300 | 35300 | 35250 | 252 |
| 494 | 20230907 | 123200 | 42695196850 | 35250 | 35250 | 35250 | 35200 | 1499 |
| 495 | 20230907 | 123100 | 42642388050 | 35250 | 35200 | 35250 | 35200 | 452 |
| 496 | 20230907 | 123000 | 42626476400 | 35250 | 35150 | 35250 | 35150 | 358 |
| 497 | 20230907 | 122900 | 42613880750 | 35150 | 35200 | 35200 | 35150 | 559 |
| 498 | 20230907 | 122800 | 42594229400 | 35150 | 35400 | 35450 | 35150 | 1019 |
| 499 | 20230907 | 122700 | 42558167750 | 35400 | 35150 | 35400 | 35100 | 1553 |
| 500 | 20230907 | 122600 | 42503421650 | 35100 | 35150 | 35150 | 35100 | 656 |
| 501 | 20230907 | 122500 | 42480392450 | 35150 | 35200 | 35200 | 35150 | 1147 |
| 502 | 20230907 | 122400 | 42440071850 | 35150 | 35300 | 35300 | 35150 | 833 |
| 503 | 20230907 | 122300 | 42410729800 | 35300 | 35300 | 35400 | 35250 | 2372 |
| 504 | 20230907 | 122200 | 42326971900 | 35250 | 35250 | 35250 | 35200 | 525 |
| 505 | 20230907 | 122100 | 42308483550 | 35300 | 35300 | 35450 | 35300 | 2448 |
| 506 | 20230907 | 122000 | 42221995050 | 35250 | 35300 | 35300 | 35200 | 2197 |
| 507 | 20230907 | 121900 | 42144556350 | 35300 | 35250 | 35400 | 35200 | 2407 |
| 508 | 20230907 | 121800 | 42059563600 | 35250 | 35100 | 35400 | 35100 | 1661 |
| 509 | 20230907 | 121700 | 42001038150 | 35100 | 35050 | 35100 | 35000 | 283 |
| 510 | 20230907 | 121600 | 41991118150 | 35050 | 35000 | 35100 | 35000 | 2409 |
| 511 | 20230907 | 121500 | 41906711650 | 35000 | 34950 | 35000 | 34950 | 790 |
| 512 | 20230907 | 121400 | 41879083200 | 34900 | 34850 | 34900 | 34750 | 1122 |
| 513 | 20230907 | 121300 | 41839979350 | 34850 | 34750 | 34850 | 34700 | 1062 |
| 514 | 20230907 | 121200 | 41803072400 | 34700 | 34700 | 34700 | 34650 | 1073 |
| 515 | 20230907 | 121100 | 41765879650 | 34700 | 34650 | 34700 | 34650 | 1195 |
| 516 | 20230907 | 121000 | 41724456550 | 34650 | 34850 | 34850 | 34600 | 4714 |
| 517 | 20230907 | 120900 | 41560803400 | 34850 | 34850 | 34900 | 34800 | 802 |
| 518 | 20230907 | 120800 | 41532861450 | 34900 | 34850 | 34900 | 34750 | 815 |
| 519 | 20230907 | 120700 | 41504503400 | 34850 | 34750 | 34850 | 34750 | 925 |
| 520 | 20230907 | 120600 | 41472327300 | 34750 | 34650 | 34750 | 34650 | 1205 |
| 521 | 20230907 | 120500 | 41430517050 | 34700 | 34650 | 34750 | 34650 | 713 |
| 522 | 20230907 | 120400 | 41405808200 | 34750 | 34700 | 34750 | 34600 | 1301 |
| 523 | 20230907 | 120300 | 41360759600 | 34650 | 34750 | 34800 | 34650 | 1495 |
| 524 | 20230907 | 120200 | 41308864300 | 34750 | 34800 | 34800 | 34550 | 3582 |
| 525 | 20230907 | 120100 | 41184783100 | 34700 | 34900 | 34900 | 34700 | 2459 |
| 526 | 20230907 | 120000 | 41099307850 | 34850 | 35050 | 35050 | 34800 | 5956 |
| 527 | 20230907 | 115900 | 40891286400 | 35050 | 35100 | 35150 | 35050 | 1204 |
| 528 | 20230907 | 115800 | 40849021400 | 35150 | 35200 | 35200 | 35100 | 1705 |
| 529 | 20230907 | 115700 | 40789066600 | 35300 | 35300 | 35350 | 35250 | 2697 |
| 530 | 20230907 | 115600 | 40693870300 | 35300 | 35350 | 35350 | 35300 | 1154 |
| 531 | 20230907 | 115500 | 40653129850 | 35350 | 35400 | 35400 | 35300 | 1132 |
| 532 | 20230907 | 115400 | 40613136050 | 35350 | 35350 | 35400 | 35300 | 1947 |
| 533 | 20230907 | 115300 | 40544351900 | 35300 | 35400 | 35450 | 35300 | 2814 |
| 534 | 20230907 | 115200 | 40444849050 | 35400 | 35400 | 35450 | 35400 | 785 |
| 535 | 20230907 | 115100 | 40417059600 | 35400 | 35550 | 35550 | 35400 | 2078 |
| 536 | 20230907 | 115000 | 40343304750 | 35550 | 35400 | 35600 | 35400 | 1518 |
| 537 | 20230907 | 114900 | 40289349150 | 35400 | 35450 | 35550 | 35350 | 1618 |
| 538 | 20230907 | 114800 | 40231946250 | 35450 | 35500 | 35500 | 35300 | 3691 |
| 539 | 20230907 | 114700 | 40101487700 | 35500 | 35600 | 35600 | 35450 | 1007 |
| 540 | 20230907 | 114600 | 40065714700 | 35600 | 35450 | 35600 | 35400 | 2355 |
| 541 | 20230907 | 114500 | 39982122300 | 35400 | 35400 | 35500 | 35350 | 6410 |
| 542 | 20230907 | 114400 | 39755046900 | 35350 | 35300 | 35400 | 35250 | 1049 |
| 543 | 20230907 | 114300 | 39718046400 | 35300 | 35450 | 35450 | 35300 | 1169 |
| 544 | 20230907 | 114200 | 39676714950 | 35400 | 35300 | 35500 | 35250 | 5579 |
| 545 | 20230907 | 114100 | 39479125650 | 35300 | 35550 | 35550 | 35300 | 4529 |
| 546 | 20230907 | 114000 | 39318830000 | 35500 | 35600 | 35600 | 35400 | 3213 |
| 547 | 20230907 | 113900 | 39204746150 | 35600 | 35450 | 35750 | 35350 | 3015 |
| 548 | 20230907 | 113800 | 39097509550 | 35500 | 35300 | 35500 | 35300 | 1894 |
| 549 | 20230907 | 113700 | 39030448500 | 35300 | 35200 | 35300 | 35200 | 915 |
| 550 | 20230907 | 113600 | 38998166600 | 35200 | 35200 | 35250 | 35200 | 750 |
| 551 | 20230907 | 113500 | 38971759300 | 35200 | 35200 | 35200 | 35100 | 1511 |
| 552 | 20230907 | 113400 | 38918653550 | 35200 | 35250 | 35300 | 35200 | 1386 |
| 553 | 20230907 | 113300 | 38869795600 | 35250 | 35150 | 35350 | 35150 | 919 |
| 554 | 20230907 | 113200 | 38837383100 | 35150 | 35200 | 35250 | 35150 | 763 |
| 555 | 20230907 | 113100 | 38810542100 | 35200 | 35200 | 35250 | 35150 | 795 |
| 556 | 20230907 | 113000 | 38782564750 | 35200 | 35150 | 35200 | 35150 | 623 |
| 557 | 20230907 | 112900 | 38760652000 | 35150 | 35300 | 35300 | 35100 | 1505 |
| 558 | 20230907 | 112800 | 38707703600 | 35150 | 35300 | 35350 | 35150 | 1996 |
| 559 | 20230907 | 112700 | 38637371900 | 35250 | 35350 | 35400 | 35200 | 1676 |
| 560 | 20230907 | 112600 | 38578184750 | 35150 | 34900 | 35500 | 34900 | 9617 |
| 561 | 20230907 | 112500 | 38237657900 | 34900 | 34800 | 34900 | 34800 | 1020 |
| 562 | 20230907 | 112400 | 38202064250 | 34850 | 34850 | 34950 | 34800 | 2483 |
| 563 | 20230907 | 112300 | 38115518900 | 34850 | 35000 | 35000 | 34800 | 1607 |
| 564 | 20230907 | 112200 | 38059371900 | 34950 | 34750 | 34950 | 34750 | 1210 |
| 565 | 20230907 | 112100 | 38017186350 | 34750 | 34700 | 34750 | 34600 | 1581 |
| 566 | 20230907 | 112000 | 37962353750 | 34700 | 34700 | 34750 | 34650 | 806 |
| 567 | 20230907 | 111900 | 37934380050 | 34750 | 34550 | 35500 | 34500 | 10059 |
| 568 | 20230907 | 111800 | 37581776000 | 34550 | 34550 | 34700 | 34500 | 2665 |
| 569 | 20230907 | 111700 | 37489654550 | 34550 | 34650 | 34650 | 34500 | 3083 |
| 570 | 20230907 | 111600 | 37383074100 | 34700 | 34900 | 34950 | 34650 | 2746 |
| 571 | 20230907 | 111500 | 37287600600 | 34950 | 35000 | 35050 | 34750 | 1300 |
| 572 | 20230907 | 111400 | 37242234100 | 35050 | 34650 | 35050 | 34650 | 5673 |
| 573 | 20230907 | 111300 | 37044477700 | 34700 | 34700 | 34800 | 34600 | 2807 |
| 574 | 20230907 | 111200 | 36947068200 | 34700 | 34550 | 34750 | 34550 | 2379 |
| 575 | 20230907 | 111100 | 36864682750 | 34550 | 34550 | 34650 | 34300 | 11995 |
| 576 | 20230907 | 111000 | 36451174700 | 34600 | 34700 | 34700 | 34500 | 2596 |
| 577 | 20230907 | 110900 | 36361430600 | 34750 | 35000 | 35000 | 34700 | 4404 |
| 578 | 20230907 | 110800 | 36208317850 | 35000 | 35150 | 35150 | 34900 | 4416 |
| 579 | 20230907 | 110700 | 36053640150 | 35150 | 35150 | 35250 | 35100 | 4094 |
| 580 | 20230907 | 110600 | 35909675000 | 35150 | 35000 | 35200 | 34950 | 3642 |
| 581 | 20230907 | 110500 | 35781982750 | 34950 | 35050 | 35100 | 34750 | 7186 |
| 582 | 20230907 | 110400 | 35531159950 | 35100 | 34850 | 35100 | 34850 | 3549 |
| 583 | 20230907 | 110300 | 35407069050 | 34850 | 34600 | 34850 | 34550 | 3097 |
| 584 | 20230907 | 110200 | 35299534300 | 34550 | 34550 | 34600 | 34450 | 3886 |
| 585 | 20230907 | 110100 | 35165419250 | 34600 | 34700 | 34800 | 34600 | 9946 |
| 586 | 20230907 | 110000 | 34820340500 | 34750 | 34800 | 34850 | 34650 | 8694 |
| 587 | 20230907 | 105900 | 34518092450 | 34850 | 34550 | 34900 | 34500 | 4747 |
| 588 | 20230907 | 105800 | 34352865150 | 34550 | 34450 | 34600 | 34350 | 12537 |
| 589 | 20230907 | 105700 | 33921168350 | 34450 | 34600 | 34750 | 34450 | 7520 |
| 590 | 20230907 | 105600 | 33661143750 | 34600 | 34650 | 34750 | 34500 | 6850 |
| 591 | 20230907 | 105500 | 33424177000 | 34600 | 34950 | 35050 | 34550 | 28524 |
| 592 | 20230907 | 105400 | 32431597300 | 35000 | 35250 | 35300 | 34950 | 13561 |
| 593 | 20230907 | 105300 | 31955652900 | 35250 | 35100 | 35250 | 35000 | 4130 |
| 594 | 20230907 | 105200 | 31810694600 | 35100 | 35150 | 35200 | 35050 | 3872 |
| 595 | 20230907 | 105100 | 31674818850 | 35150 | 34850 | 35200 | 34800 | 6437 |
| 596 | 20230907 | 105000 | 31449737150 | 34900 | 35300 | 35300 | 34850 | 12255 |
| 597 | 20230907 | 104900 | 31020123000 | 35300 | 35150 | 35450 | 34900 | 8482 |
| 598 | 20230907 | 104800 | 30721599600 | 35000 | 35350 | 35350 | 34650 | 28233 |
| 599 | 20230907 | 104700 | 29733589000 | 35300 | 35500 | 35550 | 35300 | 10700 |
| 600 | 20230907 | 104600 | 29354665900 | 35400 | 35550 | 35700 | 35400 | 10585 |
| 601 | 20230907 | 104500 | 28979049700 | 35500 | 36000 | 36000 | 35450 | 15421 |
| 602 | 20230907 | 104400 | 28429630050 | 35950 | 36150 | 36200 | 35950 | 9972 |
| 603 | 20230907 | 104300 | 28070285200 | 36150 | 36550 | 36550 | 36150 | 6465 |
| 604 | 20230907 | 104200 | 27835638100 | 36450 | 36450 | 36600 | 36350 | 4741 |
| 605 | 20230907 | 104100 | 27662544950 | 36450 | 36300 | 36500 | 36250 | 6728 |
| 606 | 20230907 | 104000 | 27417849350 | 36300 | 36300 | 36450 | 36150 | 6836 |
| 607 | 20230907 | 103900 | 27170045400 | 36300 | 36500 | 36500 | 36250 | 17851 |
| 608 | 20230907 | 103800 | 26520887850 | 36500 | 36700 | 36750 | 36500 | 11476 |
| 609 | 20230907 | 103700 | 26100843200 | 36700 | 36850 | 36900 | 36700 | 3781 |
| 610 | 20230907 | 103600 | 25961830600 | 36800 | 37000 | 37000 | 36800 | 2077 |
| 611 | 20230907 | 103500 | 25885314400 | 36800 | 36700 | 37000 | 36650 | 3588 |
| 612 | 20230907 | 103400 | 25753445850 | 36750 | 36850 | 36850 | 36700 | 8208 |
| 613 | 20230907 | 103300 | 25451655550 | 36850 | 37050 | 37100 | 36800 | 9937 |
| 614 | 20230907 | 103200 | 25084673950 | 37050 | 37200 | 37250 | 37050 | 7060 |
| 615 | 20230907 | 103100 | 24822647350 | 37250 | 37350 | 37450 | 37250 | 2431 |
| 616 | 20230907 | 103000 | 24731975100 | 37350 | 37500 | 37500 | 37300 | 3057 |
| 617 | 20230907 | 102900 | 24617862450 | 37500 | 37350 | 37500 | 37200 | 981 |
| 618 | 20230907 | 102800 | 24581202500 | 37200 | 37100 | 37350 | 37050 | 4281 |
| 619 | 20230907 | 102700 | 24422238300 | 37100 | 37150 | 37150 | 37100 | 1013 |
| 620 | 20230907 | 102600 | 24384622300 | 37150 | 37100 | 37350 | 37100 | 3673 |
| 621 | 20230907 | 102500 | 24248048200 | 37200 | 37450 | 37450 | 37050 | 11350 |
| 622 | 20230907 | 102400 | 23825230100 | 37500 | 37700 | 37750 | 37300 | 8168 |
| 623 | 20230907 | 102300 | 23519018850 | 37700 | 37950 | 37950 | 37700 | 8299 |
| 624 | 20230907 | 102200 | 23205072500 | 37800 | 38000 | 38150 | 37800 | 5709 |
| 625 | 20230907 | 102100 | 22987840600 | 38000 | 37950 | 38100 | 37950 | 3638 |
| 626 | 20230907 | 102000 | 22849495800 | 37900 | 37700 | 37900 | 37600 | 4191 |
| 627 | 20230907 | 101900 | 22691587250 | 37700 | 37800 | 37800 | 37650 | 3532 |
| 628 | 20230907 | 101800 | 22558390100 | 37750 | 37650 | 37850 | 37550 | 3836 |
| 629 | 20230907 | 101700 | 22413947450 | 37700 | 38000 | 38050 | 37650 | 9442 |
| 630 | 20230907 | 101600 | 22056537800 | 38000 | 38100 | 38200 | 38000 | 7937 |
| 631 | 20230907 | 101500 | 21754227550 | 38100 | 38250 | 38300 | 38000 | 10715 |
| 632 | 20230907 | 101400 | 21345403100 | 38250 | 38650 | 38700 | 38200 | 17734 |
| 633 | 20230907 | 101300 | 20663415050 | 38650 | 38450 | 38700 | 38350 | 14223 |
| 634 | 20230907 | 101200 | 20114806450 | 38450 | 38050 | 38550 | 38000 | 27419 |
| 635 | 20230907 | 101100 | 19062409100 | 38050 | 38150 | 38150 | 38000 | 5887 |
| 636 | 20230907 | 101000 | 18838592600 | 38100 | 38200 | 38200 | 38000 | 5460 |
| 637 | 20230907 | 100900 | 18630446500 | 38250 | 38250 | 38300 | 38000 | 15760 |
| 638 | 20230907 | 100800 | 18029399800 | 38300 | 38200 | 38400 | 38100 | 30062 |
| 639 | 20230907 | 100700 | 16877688250 | 38200 | 38150 | 38250 | 38000 | 15313 |
| 640 | 20230907 | 100600 | 16293686750 | 38150 | 37700 | 38150 | 37700 | 23140 |
| 641 | 20230907 | 100500 | 15414993100 | 37700 | 37400 | 37700 | 37350 | 15732 |
| 642 | 20230907 | 100400 | 14825056050 | 37400 | 37150 | 37400 | 37100 | 3252 |
| 643 | 20230907 | 100300 | 14703857550 | 37150 | 37000 | 37300 | 37000 | 995 |
| 644 | 20230907 | 100200 | 14666904850 | 37300 | 37200 | 37300 | 36950 | 7242 |
| 645 | 20230907 | 100100 | 14398313900 | 37200 | 37350 | 37400 | 37200 | 8543 |
| 646 | 20230907 | 100000 | 14079360400 | 37350 | 37400 | 37450 | 37350 | 11553 |
| 647 | 20230907 | 095900 | 13647128200 | 37400 | 37250 | 37400 | 37200 | 6806 |
| 648 | 20230907 | 095800 | 13393050750 | 37200 | 37150 | 37300 | 37150 | 3352 |
| 649 | 20230907 | 095700 | 13268269350 | 37150 | 37200 | 37200 | 37000 | 3211 |
| 650 | 20230907 | 095600 | 13149020200 | 37200 | 36950 | 37300 | 36800 | 5028 |
| 651 | 20230907 | 095500 | 12962502100 | 36950 | 36750 | 37000 | 36650 | 7288 |
| 652 | 20230907 | 095400 | 12694370000 | 36800 | 36850 | 37050 | 36750 | 2947 |
| 653 | 20230907 | 095300 | 12585828700 | 37000 | 36800 | 37100 | 36600 | 7341 |
| 654 | 20230907 | 095200 | 12316065300 | 36900 | 36750 | 36950 | 36700 | 2855 |
| 655 | 20230907 | 095100 | 12210975250 | 36750 | 36900 | 36900 | 36650 | 4332 |
| 656 | 20230907 | 095000 | 12051912350 | 37000 | 36750 | 37000 | 36700 | 5442 |
| 657 | 20230907 | 094900 | 11851922700 | 36750 | 36800 | 36850 | 36700 | 4426 |
| 658 | 20230907 | 094800 | 11689125250 | 36800 | 37100 | 37100 | 36800 | 6411 |
| 659 | 20230907 | 094700 | 11452321000 | 37100 | 37100 | 37150 | 37050 | 2137 |
| 660 | 20230907 | 094600 | 11373058750 | 37150 | 37100 | 37150 | 37000 | 3119 |
| 661 | 20230907 | 094500 | 11257437250 | 37100 | 37300 | 37300 | 37050 | 2749 |
| 662 | 20230907 | 094400 | 11155142800 | 37350 | 37400 | 37500 | 37250 | 16464 |
| 663 | 20230907 | 094300 | 10539747800 | 37400 | 37350 | 37400 | 37300 | 4082 |
| 664 | 20230907 | 094200 | 10387291550 | 37350 | 37350 | 37350 | 37250 | 4419 |
| 665 | 20230907 | 094100 | 10222466850 | 37350 | 37150 | 37350 | 37150 | 5752 |
| 666 | 20230907 | 094000 | 10007930450 | 37150 | 37150 | 37200 | 37000 | 6735 |
| 667 | 20230907 | 093900 | 9758207300 | 37150 | 37250 | 37250 | 37150 | 3056 |
| 668 | 20230907 | 093800 | 9644541450 | 37150 | 37050 | 37250 | 37000 | 8019 |
| 669 | 20230907 | 093700 | 9347191150 | 37000 | 37050 | 37100 | 36900 | 3081 |
| 670 | 20230907 | 093600 | 9233167800 | 37000 | 37100 | 37250 | 37000 | 2442 |
| 671 | 20230907 | 093500 | 9142720950 | 37100 | 37200 | 37400 | 37100 | 4957 |
| 672 | 20230907 | 093400 | 8957805950 | 37200 | 37250 | 37250 | 37050 | 6697 |
| 673 | 20230907 | 093300 | 8708746500 | 37200 | 36900 | 37200 | 36800 | 3446 |
| 674 | 20230907 | 093200 | 8581350050 | 36950 | 37000 | 37050 | 36900 | 2300 |
| 675 | 20230907 | 093100 | 8496301300 | 37000 | 36750 | 37000 | 36700 | 4869 |
| 676 | 20230907 | 093000 | 8317189800 | 36750 | 36750 | 36800 | 36750 | 905 |
| 677 | 20230907 | 092900 | 8283930050 | 36750 | 36800 | 36800 | 36750 | 1594 |
| 678 | 20230907 | 092800 | 8225306050 | 36800 | 36750 | 36800 | 36650 | 3325 |
| 679 | 20230907 | 092700 | 8103180800 | 36750 | 36750 | 36850 | 36700 | 2202 |
| 680 | 20230907 | 092600 | 8022255950 | 36750 | 36700 | 36900 | 36700 | 1545 |
| 681 | 20230907 | 092500 | 7965472200 | 36900 | 36850 | 36900 | 36650 | 8596 |
| 682 | 20230907 | 092400 | 7649740650 | 36750 | 36900 | 36900 | 36750 | 6792 |
| 683 | 20230907 | 092300 | 7399630350 | 36850 | 36900 | 36900 | 36800 | 2472 |
| 684 | 20230907 | 092200 | 7308642050 | 36850 | 37050 | 37050 | 36800 | 2632 |
| 685 | 20230907 | 092100 | 7211631000 | 37000 | 36950 | 37050 | 36800 | 1854 |
| 686 | 20230907 | 092000 | 7143208350 | 36750 | 36850 | 36950 | 36700 | 2296 |
| 687 | 20230907 | 091900 | 7058778250 | 36850 | 37000 | 37100 | 36750 | 7361 |
| 688 | 20230907 | 091800 | 6787071500 | 36900 | 36850 | 37000 | 36750 | 1863 |
| 689 | 20230907 | 091700 | 6718320500 | 36900 | 36650 | 36900 | 36600 | 3826 |
| 690 | 20230907 | 091600 | 6577974000 | 36600 | 36700 | 36700 | 36550 | 6752 |
| 691 | 20230907 | 091500 | 6330707750 | 36650 | 36900 | 36900 | 36600 | 7027 |
| 692 | 20230907 | 091400 | 6072423450 | 36850 | 36900 | 36950 | 36850 | 3763 |
| 693 | 20230907 | 091300 | 5933566600 | 36900 | 37300 | 37300 | 36900 | 11989 |
| 694 | 20230907 | 091200 | 5489469550 | 37200 | 37450 | 37550 | 37050 | 5892 |
| 695 | 20230907 | 091100 | 5269646900 | 37450 | 37850 | 37900 | 37400 | 13761 |
| 696 | 20230907 | 091000 | 4751859750 | 37900 | 37400 | 38150 | 37400 | 20010 |
| 697 | 20230907 | 090900 | 3994878050 | 37450 | 37050 | 37450 | 37000 | 9806 |
| 698 | 20230907 | 090800 | 3629612350 | 37050 | 37100 | 37150 | 36950 | 7217 |
| 699 | 20230907 | 090700 | 3362186350 | 37100 | 36550 | 37100 | 36450 | 5619 |
| 700 | 20230907 | 090600 | 3155977700 | 36650 | 36750 | 36800 | 36450 | 10773 |
| 701 | 20230907 | 090500 | 2762221200 | 36800 | 36550 | 37150 | 36500 | 13001 |
| 702 | 20230907 | 090400 | 2286312850 | 36600 | 36950 | 37100 | 36550 | 10863 |
| 703 | 20230907 | 090300 | 1886829100 | 37100 | 36950 | 37100 | 36850 | 3870 |
| 704 | 20230907 | 090200 | 1743778100 | 36950 | 36800 | 37000 | 36650 | 4537 |
| 705 | 20230907 | 090100 | 1576483150 | 36750 | 36900 | 37200 | 36700 | 11027 |
| 706 | 20230907 | 090000 | 1168342200 | 36700 | 36750 | 36900 | 36500 | 30646 |