38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 204600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 3 | 20230908 | 204500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230908 | 204400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230908 | 204300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230908 | 204200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230908 | 204100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230908 | 204000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230908 | 203900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230908 | 203800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230908 | 203700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230908 | 203600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230908 | 203500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230908 | 203400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230908 | 203300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230908 | 203200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230908 | 203100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230908 | 203000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230908 | 202900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230908 | 202800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230908 | 202700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230908 | 202600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230908 | 202500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230908 | 202400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230908 | 202300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230908 | 202200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230908 | 202100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230908 | 202000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230908 | 201900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230908 | 201800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230908 | 201700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230908 | 201600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 33 | 20230908 | 201500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230908 | 201400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230908 | 201300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230908 | 201200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230908 | 201100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230908 | 201000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230908 | 200900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230908 | 200800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230908 | 200700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230908 | 200600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230908 | 200500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230908 | 200400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230908 | 200300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230908 | 200200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230908 | 200100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230908 | 200000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230908 | 195900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230908 | 195800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230908 | 195700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230908 | 195600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230908 | 195500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230908 | 195400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230908 | 195300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230908 | 195200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230908 | 195100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230908 | 195000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230908 | 194900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230908 | 194800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230908 | 194700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230908 | 194600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 63 | 20230908 | 194500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230908 | 194400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230908 | 194300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230908 | 194200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230908 | 194100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230908 | 194000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230908 | 193900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230908 | 193800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230908 | 193700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230908 | 193600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230908 | 193500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230908 | 193400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230908 | 193300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230908 | 193200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230908 | 193100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230908 | 193000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230908 | 192900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230908 | 192800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230908 | 192700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230908 | 192600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230908 | 192500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230908 | 192400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230908 | 192300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230908 | 192200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230908 | 192100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230908 | 192000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230908 | 191900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230908 | 191800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230908 | 191700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230908 | 191600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 93 | 20230908 | 191500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230908 | 191400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230908 | 191300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230908 | 191200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230908 | 191100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230908 | 191000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230908 | 190900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230908 | 190800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230908 | 190700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230908 | 190600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230908 | 190500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230908 | 190400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230908 | 190300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230908 | 190200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230908 | 190100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230908 | 190000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230908 | 185900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230908 | 185800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230908 | 185700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230908 | 185600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230908 | 185500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230908 | 185400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230908 | 185300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230908 | 185200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230908 | 185100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230908 | 185000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230908 | 184900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230908 | 184800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230908 | 184700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230908 | 184600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 123 | 20230908 | 184500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230908 | 184400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230908 | 184300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230908 | 184200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230908 | 184100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230908 | 184000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230908 | 183900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230908 | 183800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230908 | 183700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230908 | 183600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230908 | 183500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230908 | 183400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230908 | 183300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230908 | 183200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230908 | 183100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230908 | 183000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230908 | 182900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230908 | 182800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230908 | 182700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230908 | 182600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230908 | 182500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230908 | 182400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230908 | 182300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230908 | 182200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230908 | 182100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230908 | 182000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230908 | 181900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230908 | 181800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230908 | 181700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230908 | 181600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 153 | 20230908 | 181500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230908 | 181400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230908 | 181300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230908 | 181200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230908 | 181100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230908 | 181000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230908 | 180900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230908 | 180800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230908 | 180700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230908 | 180600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230908 | 180500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230908 | 180400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230908 | 180300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230908 | 180200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230908 | 180100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230908 | 180000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230908 | 175900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230908 | 175800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230908 | 175700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230908 | 175600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230908 | 175500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230908 | 175400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230908 | 175300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230908 | 175200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230908 | 175100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230908 | 175000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230908 | 174900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230908 | 174800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230908 | 174700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230908 | 174600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 183 | 20230908 | 174500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230908 | 174400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230908 | 174300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230908 | 174200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230908 | 174100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230908 | 174000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230908 | 173900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230908 | 173800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230908 | 173700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230908 | 173600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230908 | 173500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230908 | 173400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230908 | 173300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230908 | 173200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230908 | 173100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230908 | 173000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230908 | 172900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230908 | 172800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230908 | 172700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230908 | 172600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230908 | 172500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230908 | 172400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230908 | 172300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230908 | 172200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230908 | 172100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230908 | 172000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230908 | 171900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230908 | 171800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230908 | 171700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230908 | 171600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 213 | 20230908 | 171500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230908 | 171400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230908 | 171300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20230908 | 171200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20230908 | 171100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230908 | 171000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230908 | 170900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230908 | 170800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230908 | 170700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230908 | 170600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230908 | 170500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230908 | 170400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230908 | 170300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230908 | 170200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230908 | 170100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20230908 | 170000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20230908 | 165900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20230908 | 165800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20230908 | 165700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20230908 | 165600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20230908 | 165500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20230908 | 165400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20230908 | 165300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20230908 | 165200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20230908 | 165100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20230908 | 165000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20230908 | 164900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20230908 | 164800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20230908 | 164700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20230908 | 164600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 243 | 20230908 | 164500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20230908 | 164400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20230908 | 164300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20230908 | 164200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20230908 | 164100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20230908 | 164000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20230908 | 163900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20230908 | 163800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20230908 | 163700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20230908 | 163600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20230908 | 163500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20230908 | 163400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20230908 | 163300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20230908 | 163200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20230908 | 163100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20230908 | 163000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20230908 | 162900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20230908 | 162800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20230908 | 162700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20230908 | 162600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20230908 | 162500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20230908 | 162400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20230908 | 162300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 266 | 20230908 | 162200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20230908 | 162100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20230908 | 162000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20230908 | 161900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 270 | 20230908 | 161800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 271 | 20230908 | 161700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 272 | 20230908 | 161600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 273 | 20230908 | 161500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 274 | 20230908 | 161400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 275 | 20230908 | 161300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20230908 | 161200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 277 | 20230908 | 161100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 278 | 20230908 | 161000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 279 | 20230908 | 160900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 280 | 20230908 | 160800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 281 | 20230908 | 160700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 282 | 20230908 | 160600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 283 | 20230908 | 160500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 284 | 20230908 | 160400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 285 | 20230908 | 160300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 286 | 20230908 | 160200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 287 | 20230908 | 160100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 288 | 20230908 | 160000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 289 | 20230908 | 155900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 290 | 20230908 | 155800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 291 | 20230908 | 155700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 292 | 20230908 | 155600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 293 | 20230908 | 155500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 294 | 20230908 | 155400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 295 | 20230908 | 155300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 296 | 20230908 | 155200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 297 | 20230908 | 155100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20230908 | 155000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20230908 | 154900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20230908 | 154800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 301 | 20230908 | 154700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 302 | 20230908 | 154600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 303 | 20230908 | 154500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20230908 | 154400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20230908 | 154300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 306 | 20230908 | 154200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 307 | 20230908 | 154100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 308 | 20230908 | 154000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 309 | 20230908 | 153900 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 310 | 20230908 | 153800 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20230908 | 153700 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 312 | 20230908 | 153600 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 313 | 20230908 | 153500 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 314 | 20230908 | 153400 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 315 | 20230908 | 153300 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 316 | 20230908 | 153200 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 317 | 20230908 | 153100 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 318 | 20230908 | 153000 | 9964997350 | 31900 | 31900 | 31900 | 31900 | 4490 |
| 319 | 20230908 | 152900 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 320 | 20230908 | 152800 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 321 | 20230908 | 152700 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 322 | 20230908 | 152600 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 323 | 20230908 | 152500 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 324 | 20230908 | 152400 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 325 | 20230908 | 152300 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 326 | 20230908 | 152200 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 327 | 20230908 | 152100 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 328 | 20230908 | 152000 | 9821766350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 329 | 20230908 | 151900 | 9821766350 | 31550 | 31600 | 31600 | 31500 | 854 |
| 330 | 20230908 | 151800 | 9794831600 | 31550 | 31700 | 31700 | 31550 | 502 |
| 331 | 20230908 | 151700 | 9778961750 | 31700 | 31700 | 31750 | 31600 | 193 |
| 332 | 20230908 | 151600 | 9772856100 | 31750 | 31700 | 31750 | 31600 | 31 |
| 333 | 20230908 | 151500 | 9771873650 | 31700 | 31600 | 31750 | 31600 | 340 |
| 334 | 20230908 | 151400 | 9761116600 | 31600 | 31600 | 31700 | 31600 | 48 |
| 335 | 20230908 | 151300 | 9759598800 | 31600 | 31650 | 31750 | 31600 | 264 |
| 336 | 20230908 | 151200 | 9751242350 | 31700 | 31750 | 31750 | 31650 | 122 |
| 337 | 20230908 | 151100 | 9747374300 | 31650 | 31650 | 31750 | 31650 | 128 |
| 338 | 20230908 | 151000 | 9743321700 | 31650 | 31700 | 31750 | 31650 | 335 |
| 339 | 20230908 | 150900 | 9732693800 | 31650 | 31650 | 31700 | 31600 | 283 |
| 340 | 20230908 | 150800 | 9723732050 | 31650 | 31750 | 31750 | 31650 | 186 |
| 341 | 20230908 | 150700 | 9717829350 | 31800 | 31850 | 31850 | 31800 | 263 |
| 342 | 20230908 | 150600 | 9709462600 | 31850 | 31800 | 31850 | 31800 | 88 |
| 343 | 20230908 | 150500 | 9706660400 | 31800 | 31800 | 31800 | 31800 | 102 |
| 344 | 20230908 | 150400 | 9703416800 | 31800 | 31800 | 31800 | 31800 | 190 |
| 345 | 20230908 | 150300 | 9697374800 | 31800 | 31700 | 31800 | 31700 | 2011 |
| 346 | 20230908 | 150200 | 9633600400 | 31700 | 31700 | 31700 | 31650 | 40 |
| 347 | 20230908 | 150100 | 9632332950 | 31600 | 31700 | 31700 | 31600 | 34 |
| 348 | 20230908 | 150000 | 9631255550 | 31550 | 31600 | 31750 | 31550 | 276 |
| 349 | 20230908 | 145900 | 9622536050 | 31600 | 31550 | 31700 | 31550 | 262 |
| 350 | 20230908 | 145800 | 9614259000 | 31550 | 31650 | 31700 | 31550 | 143 |
| 351 | 20230908 | 145700 | 9609740950 | 31700 | 31600 | 31750 | 31550 | 467 |
| 352 | 20230908 | 145600 | 9594953250 | 31550 | 31550 | 31600 | 31550 | 119 |
| 353 | 20230908 | 145500 | 9591198450 | 31550 | 31550 | 31600 | 31550 | 352 |
| 354 | 20230908 | 145400 | 9580082550 | 31550 | 31550 | 31600 | 31500 | 217 |
| 355 | 20230908 | 145300 | 9573233950 | 31550 | 31550 | 31600 | 31500 | 326 |
| 356 | 20230908 | 145200 | 9562954800 | 31550 | 31600 | 31600 | 31550 | 583 |
| 357 | 20230908 | 145100 | 9544538200 | 31600 | 31700 | 31700 | 31600 | 251 |
| 358 | 20230908 | 145000 | 9536599550 | 31600 | 31550 | 31650 | 31550 | 641 |
| 359 | 20230908 | 144900 | 9516353100 | 31550 | 31550 | 31550 | 31500 | 160 |
| 360 | 20230908 | 144800 | 9511305700 | 31550 | 31600 | 31650 | 31500 | 341 |
| 361 | 20230908 | 144700 | 9500528800 | 31450 | 31450 | 31600 | 31450 | 242 |
| 362 | 20230908 | 144600 | 9492902550 | 31450 | 31550 | 31650 | 31450 | 881 |
| 363 | 20230908 | 144500 | 9465142700 | 31550 | 31600 | 31750 | 31550 | 274 |
| 364 | 20230908 | 144400 | 9456470300 | 31700 | 31600 | 31700 | 31550 | 317 |
| 365 | 20230908 | 144300 | 9446459300 | 31550 | 31550 | 31700 | 31550 | 263 |
| 366 | 20230908 | 144200 | 9438153150 | 31550 | 31650 | 31750 | 31550 | 620 |
| 367 | 20230908 | 144100 | 9418512350 | 31600 | 31550 | 31700 | 31500 | 180 |
| 368 | 20230908 | 144000 | 9412827350 | 31650 | 31650 | 31650 | 31500 | 218 |
| 369 | 20230908 | 143900 | 9405945850 | 31500 | 31550 | 31650 | 31500 | 243 |
| 370 | 20230908 | 143800 | 9398272650 | 31600 | 31550 | 31650 | 31500 | 1199 |
| 371 | 20230908 | 143700 | 9360494400 | 31550 | 31550 | 31650 | 31500 | 182 |
| 372 | 20230908 | 143600 | 9354754300 | 31500 | 31550 | 31700 | 31500 | 238 |
| 373 | 20230908 | 143500 | 9347237700 | 31450 | 31550 | 31550 | 31450 | 137 |
| 374 | 20230908 | 143400 | 9342919750 | 31550 | 31500 | 31600 | 31500 | 141 |
| 375 | 20230908 | 143300 | 9338471450 | 31500 | 31550 | 31700 | 31500 | 293 |
| 376 | 20230908 | 143200 | 9329213150 | 31550 | 31450 | 31550 | 31400 | 160 |
| 377 | 20230908 | 143100 | 9324179750 | 31450 | 31450 | 31600 | 31400 | 161 |
| 378 | 20230908 | 143000 | 9319119000 | 31450 | 31400 | 31650 | 31400 | 230 |
| 379 | 20230908 | 142900 | 9311867650 | 31400 | 31450 | 31500 | 31400 | 270 |
| 380 | 20230908 | 142800 | 9303366550 | 31400 | 31450 | 31550 | 31400 | 133 |
| 381 | 20230908 | 142700 | 9299187900 | 31400 | 31400 | 31650 | 31400 | 308 |
| 382 | 20230908 | 142600 | 9289483450 | 31400 | 31400 | 31500 | 31350 | 119 |
| 383 | 20230908 | 142500 | 9285745650 | 31350 | 31400 | 31500 | 31350 | 226 |
| 384 | 20230908 | 142400 | 9278646550 | 31400 | 31400 | 31650 | 31400 | 732 |
| 385 | 20230908 | 142300 | 9255614250 | 31450 | 31600 | 31600 | 31450 | 174 |
| 386 | 20230908 | 142200 | 9250135150 | 31400 | 31400 | 31650 | 31400 | 145 |
| 387 | 20230908 | 142100 | 9245576450 | 31400 | 31400 | 31650 | 31400 | 431 |
| 388 | 20230908 | 142000 | 9231989450 | 31400 | 31450 | 31550 | 31400 | 266 |
| 389 | 20230908 | 141900 | 9223628750 | 31450 | 31450 | 31600 | 31450 | 217 |
| 390 | 20230908 | 141800 | 9216801050 | 31450 | 31400 | 31700 | 31400 | 210 |
| 391 | 20230908 | 141700 | 9210178500 | 31400 | 31500 | 31550 | 31400 | 183 |
| 392 | 20230908 | 141600 | 9204423050 | 31400 | 31500 | 31500 | 31400 | 134 |
| 393 | 20230908 | 141500 | 9200206150 | 31500 | 31500 | 31700 | 31400 | 254 |
| 394 | 20230908 | 141400 | 9192184500 | 31450 | 31450 | 31600 | 31450 | 1000 |
| 395 | 20230908 | 141300 | 9160726250 | 31500 | 31500 | 31650 | 31450 | 268 |
| 396 | 20230908 | 141200 | 9152276450 | 31450 | 31600 | 31650 | 31450 | 491 |
| 397 | 20230908 | 141100 | 9136783000 | 31450 | 31550 | 31600 | 31450 | 188 |
| 398 | 20230908 | 141000 | 9130856300 | 31550 | 31500 | 31550 | 31500 | 206 |
| 399 | 20230908 | 140900 | 9124364400 | 31500 | 31500 | 31650 | 31500 | 214 |
| 400 | 20230908 | 140800 | 9117603850 | 31450 | 31450 | 31650 | 31450 | 191 |
| 401 | 20230908 | 140700 | 9111590550 | 31650 | 31400 | 31650 | 31400 | 394 |
| 402 | 20230908 | 140600 | 9099196650 | 31400 | 31450 | 31600 | 31400 | 337 |
| 403 | 20230908 | 140500 | 9088581000 | 31450 | 31450 | 31500 | 31400 | 208 |
| 404 | 20230908 | 140400 | 9082040250 | 31450 | 31400 | 31550 | 31400 | 195 |
| 405 | 20230908 | 140300 | 9075902950 | 31450 | 31400 | 31500 | 31400 | 418 |
| 406 | 20230908 | 140200 | 9062768350 | 31400 | 31400 | 31450 | 31400 | 172 |
| 407 | 20230908 | 140100 | 9057367200 | 31450 | 31650 | 31700 | 31450 | 558 |
| 408 | 20230908 | 140000 | 9039807650 | 31650 | 31600 | 31700 | 31500 | 511 |
| 409 | 20230908 | 135900 | 9023686250 | 31500 | 31550 | 31600 | 31500 | 194 |
| 410 | 20230908 | 135800 | 9017570050 | 31500 | 31500 | 31550 | 31450 | 1055 |
| 411 | 20230908 | 135700 | 8984328800 | 31450 | 31450 | 31550 | 31450 | 947 |
| 412 | 20230908 | 135600 | 8954530900 | 31500 | 31500 | 31550 | 31500 | 213 |
| 413 | 20230908 | 135500 | 8947816750 | 31500 | 31650 | 31650 | 31500 | 209 |
| 414 | 20230908 | 135400 | 8941229000 | 31500 | 31500 | 31700 | 31500 | 731 |
| 415 | 20230908 | 135300 | 8918179850 | 31500 | 31600 | 31600 | 31500 | 1458 |
| 416 | 20230908 | 135200 | 8872169450 | 31600 | 31700 | 31700 | 31600 | 449 |
| 417 | 20230908 | 135100 | 8857949550 | 31650 | 31650 | 31700 | 31600 | 799 |
| 418 | 20230908 | 135000 | 8832669450 | 31650 | 31800 | 31800 | 31650 | 403 |
| 419 | 20230908 | 134900 | 8819910400 | 31750 | 31800 | 31800 | 31750 | 73 |
| 420 | 20230908 | 134800 | 8817591650 | 31800 | 31700 | 31800 | 31700 | 126 |
| 421 | 20230908 | 134700 | 8813585900 | 31700 | 31650 | 31700 | 31650 | 45 |
| 422 | 20230908 | 134600 | 8812159800 | 31650 | 31700 | 31700 | 31650 | 303 |
| 423 | 20230908 | 134500 | 8802557650 | 31800 | 31750 | 31850 | 31750 | 147 |
| 424 | 20230908 | 134400 | 8797883600 | 31800 | 31800 | 31850 | 31800 | 719 |
| 425 | 20230908 | 134300 | 8775011400 | 31800 | 31800 | 31800 | 31800 | 57 |
| 426 | 20230908 | 134200 | 8773198800 | 31800 | 31750 | 31850 | 31750 | 282 |
| 427 | 20230908 | 134100 | 8764231650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 428 | 20230908 | 134000 | 8764231650 | 31700 | 31650 | 31700 | 31650 | 243 |
| 429 | 20230908 | 133900 | 8756531050 | 31700 | 31800 | 31800 | 31700 | 362 |
| 430 | 20230908 | 133800 | 8745037000 | 31850 | 31800 | 31850 | 31800 | 8 |
| 431 | 20230908 | 133700 | 8744782550 | 31850 | 31700 | 31850 | 31700 | 89 |
| 432 | 20230908 | 133600 | 8741949650 | 31850 | 31850 | 31850 | 31850 | 128 |
| 433 | 20230908 | 133500 | 8737872850 | 31700 | 31800 | 31800 | 31600 | 514 |
| 434 | 20230908 | 133400 | 8721591700 | 31800 | 31850 | 31850 | 31800 | 52 |
| 435 | 20230908 | 133300 | 8719935750 | 31850 | 31700 | 31850 | 31700 | 151 |
| 436 | 20230908 | 133200 | 8715130550 | 31700 | 31650 | 31700 | 31650 | 89 |
| 437 | 20230908 | 133100 | 8712311200 | 31850 | 31850 | 31850 | 31600 | 587 |
| 438 | 20230908 | 133000 | 8693713050 | 31800 | 31800 | 31800 | 31800 | 151 |
| 439 | 20230908 | 132900 | 8688911250 | 31800 | 31800 | 31800 | 31800 | 27 |
| 440 | 20230908 | 132800 | 8688052650 | 31700 | 31800 | 31800 | 31700 | 77 |
| 441 | 20230908 | 132700 | 8685607400 | 31850 | 31700 | 31850 | 31700 | 199 |
| 442 | 20230908 | 132600 | 8679276500 | 31700 | 31750 | 31750 | 31700 | 25 |
| 443 | 20230908 | 132500 | 8678483650 | 31750 | 31600 | 31750 | 31600 | 23 |
| 444 | 20230908 | 132400 | 8677753700 | 31800 | 31700 | 31800 | 31550 | 397 |
| 445 | 20230908 | 132300 | 8665173850 | 31600 | 31750 | 31750 | 31600 | 307 |
| 446 | 20230908 | 132200 | 8655457700 | 31650 | 31750 | 31800 | 31650 | 39 |
| 447 | 20230908 | 132100 | 8654219100 | 31750 | 31800 | 31800 | 31700 | 294 |
| 448 | 20230908 | 132000 | 8644880400 | 31800 | 31750 | 31800 | 31750 | 305 |
| 449 | 20230908 | 131900 | 8635195200 | 31750 | 31750 | 31750 | 31750 | 51 |
| 450 | 20230908 | 131800 | 8633575950 | 31900 | 31900 | 31900 | 31850 | 370 |
| 451 | 20230908 | 131700 | 8621773450 | 31900 | 31850 | 31900 | 31700 | 68 |
| 452 | 20230908 | 131600 | 8619612250 | 31700 | 31800 | 31800 | 31700 | 361 |
| 453 | 20230908 | 131500 | 8608153800 | 31800 | 31800 | 31900 | 31800 | 711 |
| 454 | 20230908 | 131400 | 8585510050 | 31800 | 31850 | 31850 | 31800 | 338 |
| 455 | 20230908 | 131300 | 8574761150 | 31850 | 31800 | 31900 | 31800 | 115 |
| 456 | 20230908 | 131200 | 8571095600 | 31900 | 31900 | 31900 | 31850 | 380 |
| 457 | 20230908 | 131100 | 8558982650 | 31900 | 31900 | 31900 | 31850 | 254 |
| 458 | 20230908 | 131000 | 8550892000 | 31900 | 31900 | 31950 | 31900 | 386 |
| 459 | 20230908 | 130900 | 8538563100 | 31900 | 31900 | 31900 | 31800 | 352 |
| 460 | 20230908 | 130800 | 8527338200 | 31900 | 31900 | 31900 | 31900 | 23 |
| 461 | 20230908 | 130700 | 8526604500 | 31850 | 31900 | 31950 | 31850 | 298 |
| 462 | 20230908 | 130600 | 8517105450 | 31900 | 31900 | 31950 | 31900 | 562 |
| 463 | 20230908 | 130500 | 8499164800 | 31900 | 31900 | 31900 | 31900 | 96 |
| 464 | 20230908 | 130400 | 8496102400 | 31900 | 31900 | 31900 | 31900 | 8 |
| 465 | 20230908 | 130300 | 8495847200 | 31900 | 31750 | 31900 | 31750 | 431 |
| 466 | 20230908 | 130200 | 8482111150 | 31750 | 31850 | 31850 | 31750 | 91 |
| 467 | 20230908 | 130100 | 8479215300 | 31850 | 31900 | 31900 | 31800 | 426 |
| 468 | 20230908 | 130000 | 8465643750 | 31950 | 32000 | 32000 | 31950 | 4527 |
| 469 | 20230908 | 125900 | 8320992550 | 31950 | 31950 | 32000 | 31900 | 3095 |
| 470 | 20230908 | 125800 | 8222103400 | 32000 | 31850 | 32000 | 31850 | 5971 |
| 471 | 20230908 | 125700 | 8031726300 | 31850 | 31850 | 31850 | 31800 | 510 |
| 472 | 20230908 | 125600 | 8015482900 | 31850 | 31850 | 31850 | 31800 | 149 |
| 473 | 20230908 | 125500 | 8010738250 | 31800 | 31700 | 31850 | 31700 | 4432 |
| 474 | 20230908 | 125400 | 7869849750 | 31700 | 31750 | 31750 | 31700 | 311 |
| 475 | 20230908 | 125300 | 7859977450 | 31700 | 31750 | 31750 | 31700 | 73 |
| 476 | 20230908 | 125200 | 7857659850 | 31750 | 31700 | 31750 | 31700 | 43 |
| 477 | 20230908 | 125100 | 7856296350 | 31750 | 31700 | 31750 | 31700 | 226 |
| 478 | 20230908 | 125000 | 7849121050 | 31700 | 31750 | 31750 | 31700 | 122 |
| 479 | 20230908 | 124900 | 7845247600 | 31750 | 31650 | 31750 | 31650 | 56 |
| 480 | 20230908 | 124800 | 7843473700 | 31700 | 31650 | 31700 | 31650 | 388 |
| 481 | 20230908 | 124700 | 7831175100 | 31650 | 31700 | 31700 | 31650 | 230 |
| 482 | 20230908 | 124600 | 7823895350 | 31700 | 31650 | 31700 | 31650 | 38 |
| 483 | 20230908 | 124500 | 7822690850 | 31700 | 31700 | 31700 | 31700 | 182 |
| 484 | 20230908 | 124400 | 7816921450 | 31650 | 31700 | 31700 | 31650 | 28 |
| 485 | 20230908 | 124300 | 7816034000 | 31650 | 31700 | 31700 | 31650 | 39 |
| 486 | 20230908 | 124200 | 7814798150 | 31700 | 31700 | 31700 | 31650 | 137 |
| 487 | 20230908 | 124100 | 7810455300 | 31700 | 31700 | 31700 | 31650 | 325 |
| 488 | 20230908 | 124000 | 7800165450 | 31650 | 31650 | 31650 | 31650 | 209 |
| 489 | 20230908 | 123900 | 7793550600 | 31650 | 31700 | 31700 | 31650 | 178 |
| 490 | 20230908 | 123800 | 7787908100 | 31700 | 31700 | 31700 | 31650 | 105 |
| 491 | 20230908 | 123700 | 7784579700 | 31700 | 31650 | 31700 | 31650 | 25 |
| 492 | 20230908 | 123600 | 7783787550 | 31700 | 31700 | 31750 | 31700 | 320 |
| 493 | 20230908 | 123500 | 7773636750 | 31700 | 31750 | 31750 | 31700 | 214 |
| 494 | 20230908 | 123400 | 7766842300 | 31800 | 31800 | 31800 | 31750 | 174 |
| 495 | 20230908 | 123300 | 7761310150 | 31800 | 31750 | 31800 | 31750 | 1097 |
| 496 | 20230908 | 123200 | 7726452600 | 31750 | 31700 | 31750 | 31700 | 112 |
| 497 | 20230908 | 123100 | 7722896700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 498 | 20230908 | 123000 | 7722865000 | 31750 | 31700 | 31750 | 31700 | 715 |
| 499 | 20230908 | 122900 | 7700166900 | 31700 | 31650 | 31750 | 31650 | 78 |
| 500 | 20230908 | 122800 | 7697696350 | 31700 | 31700 | 31750 | 31700 | 90 |
| 501 | 20230908 | 122700 | 7694841150 | 31700 | 31650 | 31700 | 31650 | 340 |
| 502 | 20230908 | 122600 | 7684063250 | 31700 | 31700 | 31700 | 31700 | 231 |
| 503 | 20230908 | 122500 | 7676740550 | 31650 | 31700 | 31700 | 31650 | 78 |
| 504 | 20230908 | 122400 | 7674271500 | 31700 | 31700 | 31700 | 31650 | 48 |
| 505 | 20230908 | 122300 | 7672750000 | 31700 | 31700 | 31700 | 31650 | 202 |
| 506 | 20230908 | 122200 | 7666353000 | 31700 | 31700 | 31700 | 31550 | 189 |
| 507 | 20230908 | 122100 | 7660371250 | 31650 | 31700 | 31700 | 31600 | 139 |
| 508 | 20230908 | 122000 | 7655970550 | 31700 | 31650 | 31700 | 31600 | 312 |
| 509 | 20230908 | 121900 | 7646083250 | 31650 | 31650 | 31650 | 31600 | 85 |
| 510 | 20230908 | 121800 | 7643393100 | 31650 | 31650 | 31650 | 31600 | 24 |
| 511 | 20230908 | 121700 | 7642633600 | 31650 | 31650 | 31650 | 31600 | 272 |
| 512 | 20230908 | 121600 | 7634025400 | 31650 | 31600 | 31650 | 31600 | 211 |
| 513 | 20230908 | 121500 | 7627350450 | 31600 | 31600 | 31650 | 31600 | 138 |
| 514 | 20230908 | 121400 | 7622986050 | 31650 | 31550 | 31650 | 31550 | 274 |
| 515 | 20230908 | 121300 | 7614334050 | 31600 | 31650 | 31650 | 31600 | 82 |
| 516 | 20230908 | 121200 | 7611741550 | 31600 | 31650 | 31650 | 31600 | 29 |
| 517 | 20230908 | 121100 | 7610823750 | 31650 | 31650 | 31650 | 31550 | 206 |
| 518 | 20230908 | 121000 | 7604315600 | 31650 | 31700 | 31700 | 31550 | 245 |
| 519 | 20230908 | 120900 | 7596549850 | 31700 | 31700 | 31700 | 31650 | 37 |
| 520 | 20230908 | 120800 | 7595377050 | 31650 | 31650 | 31700 | 31650 | 704 |
| 521 | 20230908 | 120700 | 7573069500 | 31650 | 31650 | 31700 | 31650 | 246 |
| 522 | 20230908 | 120600 | 7565271450 | 31700 | 31700 | 31750 | 31700 | 46 |
| 523 | 20230908 | 120500 | 7563812850 | 31700 | 31750 | 31750 | 31700 | 63 |
| 524 | 20230908 | 120400 | 7561813400 | 31700 | 31650 | 31700 | 31500 | 425 |
| 525 | 20230908 | 120300 | 7548416200 | 31700 | 31750 | 31750 | 31700 | 1022 |
| 526 | 20230908 | 120200 | 7516018350 | 31700 | 31750 | 31750 | 31700 | 243 |
| 527 | 20230908 | 120100 | 7508310400 | 31750 | 31750 | 31750 | 31700 | 1200 |
| 528 | 20230908 | 120000 | 7470214700 | 31750 | 31650 | 31750 | 31650 | 431 |
| 529 | 20230908 | 115900 | 7456551650 | 31650 | 31650 | 31650 | 31600 | 198 |
| 530 | 20230908 | 115800 | 7450285150 | 31650 | 31650 | 31650 | 31600 | 59 |
| 531 | 20230908 | 115700 | 7448418300 | 31600 | 31600 | 31650 | 31600 | 385 |
| 532 | 20230908 | 115600 | 7436246350 | 31600 | 31500 | 31600 | 31500 | 1170 |
| 533 | 20230908 | 115500 | 7399387050 | 31450 | 31450 | 31450 | 31450 | 102 |
| 534 | 20230908 | 115400 | 7396179150 | 31500 | 31350 | 31500 | 31350 | 1088 |
| 535 | 20230908 | 115300 | 7362014750 | 31400 | 31300 | 31400 | 31300 | 110 |
| 536 | 20230908 | 115200 | 7358561150 | 31400 | 31400 | 31400 | 31400 | 186 |
| 537 | 20230908 | 115100 | 7352720750 | 31500 | 31500 | 31500 | 31450 | 198 |
| 538 | 20230908 | 115000 | 7346483800 | 31450 | 31500 | 31500 | 31450 | 73 |
| 539 | 20230908 | 114900 | 7344186700 | 31450 | 31450 | 31450 | 31300 | 46 |
| 540 | 20230908 | 114800 | 7342740150 | 31450 | 31500 | 31500 | 31450 | 9 |
| 541 | 20230908 | 114700 | 7342456750 | 31550 | 31550 | 31550 | 31550 | 27 |
| 542 | 20230908 | 114600 | 7341604900 | 31300 | 31500 | 31550 | 31300 | 360 |
| 543 | 20230908 | 114500 | 7330281550 | 31550 | 31600 | 31600 | 31500 | 101 |
| 544 | 20230908 | 114400 | 7327095300 | 31600 | 31600 | 31600 | 31550 | 515 |
| 545 | 20230908 | 114300 | 7310831150 | 31550 | 31450 | 31550 | 31450 | 696 |
| 546 | 20230908 | 114200 | 7288922300 | 31450 | 31450 | 31450 | 31400 | 73 |
| 547 | 20230908 | 114100 | 7286626550 | 31400 | 31400 | 31450 | 31200 | 725 |
| 548 | 20230908 | 114000 | 7263898600 | 31450 | 31250 | 31450 | 31250 | 1384 |
| 549 | 20230908 | 113900 | 7220525100 | 31250 | 31250 | 31250 | 31250 | 34 |
| 550 | 20230908 | 113800 | 7219462600 | 31250 | 31150 | 31250 | 31150 | 139 |
| 551 | 20230908 | 113700 | 7215132050 | 31150 | 31150 | 31300 | 31100 | 440 |
| 552 | 20230908 | 113600 | 7201419050 | 31300 | 31250 | 31300 | 31150 | 402 |
| 553 | 20230908 | 113500 | 7188849400 | 31250 | 31150 | 31300 | 31150 | 74 |
| 554 | 20230908 | 113400 | 7186539750 | 31300 | 31250 | 31300 | 31200 | 105 |
| 555 | 20230908 | 113300 | 7183256800 | 31200 | 31150 | 31200 | 31150 | 34 |
| 556 | 20230908 | 113200 | 7182197600 | 31300 | 31200 | 31300 | 31150 | 546 |
| 557 | 20230908 | 113100 | 7165150300 | 31300 | 31300 | 31300 | 31150 | 137 |
| 558 | 20230908 | 113000 | 7160869400 | 31150 | 31200 | 31200 | 31150 | 72 |
| 559 | 20230908 | 112900 | 7158626250 | 31200 | 31150 | 31200 | 31150 | 287 |
| 560 | 20230908 | 112800 | 7149685850 | 31100 | 31150 | 31150 | 31100 | 147 |
| 561 | 20230908 | 112700 | 7145109000 | 31100 | 31100 | 31100 | 31100 | 86 |
| 562 | 20230908 | 112600 | 7142434400 | 31050 | 31050 | 31050 | 31050 | 75 |
| 563 | 20230908 | 112500 | 7140105650 | 31200 | 31150 | 31200 | 31050 | 108 |
| 564 | 20230908 | 112400 | 7136743500 | 31100 | 31100 | 31150 | 31100 | 51 |
| 565 | 20230908 | 112300 | 7135157050 | 31100 | 31100 | 31100 | 31050 | 39 |
| 566 | 20230908 | 112200 | 7133944250 | 31150 | 31100 | 31150 | 31100 | 73 |
| 567 | 20230908 | 112100 | 7131672750 | 31050 | 30950 | 31050 | 30950 | 150 |
| 568 | 20230908 | 112000 | 7127019350 | 31050 | 31150 | 31150 | 30900 | 187 |
| 569 | 20230908 | 111900 | 7121227550 | 31100 | 30900 | 31100 | 30900 | 251 |
| 570 | 20230908 | 111800 | 7113442100 | 30850 | 30950 | 30950 | 30850 | 78 |
| 571 | 20230908 | 111700 | 7111033400 | 30900 | 31000 | 31000 | 30900 | 92 |
| 572 | 20230908 | 111600 | 7108184800 | 31000 | 31000 | 31050 | 30800 | 264 |
| 573 | 20230908 | 111500 | 7099991500 | 31000 | 30850 | 31000 | 30800 | 575 |
| 574 | 20230908 | 111400 | 7082220100 | 30700 | 30850 | 30850 | 30700 | 547 |
| 575 | 20230908 | 111300 | 7065403500 | 30900 | 30750 | 30900 | 30650 | 494 |
| 576 | 20230908 | 111200 | 7050232950 | 30700 | 30950 | 31000 | 30700 | 1815 |
| 577 | 20230908 | 111100 | 6994267150 | 30950 | 31100 | 31100 | 30950 | 69 |
| 578 | 20230908 | 111000 | 6992128500 | 31050 | 31200 | 31200 | 31050 | 162 |
| 579 | 20230908 | 110900 | 6987094800 | 31250 | 31150 | 31250 | 31000 | 736 |
| 580 | 20230908 | 110800 | 6964217750 | 31050 | 31250 | 31250 | 31050 | 140 |
| 581 | 20230908 | 110700 | 6959869350 | 31150 | 31200 | 31550 | 31000 | 773 |
| 582 | 20230908 | 110600 | 6935706400 | 31350 | 31250 | 31500 | 31150 | 788 |
| 583 | 20230908 | 110500 | 6911116400 | 31250 | 31300 | 31500 | 31250 | 292 |
| 584 | 20230908 | 110400 | 6901974300 | 31300 | 31500 | 31500 | 31300 | 2554 |
| 585 | 20230908 | 110300 | 6821811100 | 31550 | 31600 | 31600 | 31550 | 104 |
| 586 | 20230908 | 110200 | 6818528350 | 31600 | 31550 | 31600 | 31550 | 266 |
| 587 | 20230908 | 110100 | 6810124100 | 31450 | 31550 | 31550 | 31450 | 43 |
| 588 | 20230908 | 110000 | 6808767800 | 31550 | 31550 | 31600 | 31450 | 123 |
| 589 | 20230908 | 105900 | 6804885300 | 31550 | 31550 | 31600 | 31550 | 343 |
| 590 | 20230908 | 105800 | 6794062400 | 31550 | 31600 | 31600 | 31450 | 201 |
| 591 | 20230908 | 105700 | 6787732100 | 31500 | 31550 | 31550 | 31500 | 443 |
| 592 | 20230908 | 105600 | 6773775250 | 31600 | 31600 | 31600 | 31500 | 33 |
| 593 | 20230908 | 105500 | 6772732750 | 31550 | 31550 | 31550 | 31550 | 449 |
| 594 | 20230908 | 105400 | 6758566800 | 31500 | 31500 | 31550 | 31500 | 126 |
| 595 | 20230908 | 105300 | 6754595500 | 31550 | 31500 | 31550 | 31500 | 81 |
| 596 | 20230908 | 105200 | 6752043600 | 31500 | 31550 | 31550 | 31500 | 455 |
| 597 | 20230908 | 105100 | 6737695850 | 31550 | 31500 | 31550 | 31500 | 44 |
| 598 | 20230908 | 105000 | 6736307800 | 31500 | 31550 | 31550 | 31500 | 53 |
| 599 | 20230908 | 104900 | 6734637000 | 31400 | 31400 | 31550 | 31400 | 562 |
| 600 | 20230908 | 104800 | 6716988850 | 31400 | 31600 | 31600 | 31400 | 1077 |
| 601 | 20230908 | 104700 | 6683005650 | 31600 | 31600 | 31700 | 31450 | 1887 |
| 602 | 20230908 | 104600 | 6623449450 | 31550 | 31450 | 31550 | 31400 | 1724 |
| 603 | 20230908 | 104500 | 6569125300 | 31400 | 31300 | 31450 | 31300 | 2400 |
| 604 | 20230908 | 104400 | 6493831700 | 31300 | 31200 | 31300 | 31200 | 15 |
| 605 | 20230908 | 104300 | 6493362800 | 31250 | 31250 | 31300 | 31250 | 173 |
| 606 | 20230908 | 104200 | 6487956200 | 31250 | 31250 | 31250 | 31250 | 113 |
| 607 | 20230908 | 104100 | 6484424950 | 31250 | 31250 | 31250 | 31250 | 83 |
| 608 | 20230908 | 104000 | 6481831200 | 31250 | 31150 | 31250 | 31150 | 30 |
| 609 | 20230908 | 103900 | 6480895700 | 31150 | 31050 | 31300 | 31050 | 151 |
| 610 | 20230908 | 103800 | 6476188500 | 31050 | 31250 | 31250 | 31050 | 702 |
| 611 | 20230908 | 103700 | 6454353100 | 31250 | 31250 | 31300 | 31250 | 69 |
| 612 | 20230908 | 103600 | 6452195600 | 31250 | 31250 | 31300 | 31250 | 196 |
| 613 | 20230908 | 103500 | 6446063150 | 31150 | 31150 | 31150 | 31150 | 105 |
| 614 | 20230908 | 103400 | 6442792400 | 31350 | 31150 | 31350 | 31150 | 340 |
| 615 | 20230908 | 103300 | 6432159150 | 31200 | 31200 | 31250 | 31100 | 86 |
| 616 | 20230908 | 103200 | 6429476650 | 31150 | 31200 | 31200 | 31150 | 82 |
| 617 | 20230908 | 103100 | 6426921250 | 31200 | 31250 | 31250 | 31150 | 468 |
| 618 | 20230908 | 103000 | 6412329000 | 31200 | 31350 | 31350 | 31200 | 185 |
| 619 | 20230908 | 102900 | 6406549250 | 31350 | 31200 | 31350 | 31200 | 189 |
| 620 | 20230908 | 102800 | 6400642000 | 31350 | 31300 | 31350 | 31300 | 537 |
| 621 | 20230908 | 102700 | 6383822250 | 31350 | 31250 | 31350 | 31200 | 399 |
| 622 | 20230908 | 102600 | 6371336150 | 31250 | 31200 | 31250 | 31200 | 97 |
| 623 | 20230908 | 102500 | 6368305550 | 31150 | 31200 | 31200 | 31150 | 70 |
| 624 | 20230908 | 102400 | 6366124550 | 31200 | 31150 | 31200 | 31150 | 513 |
| 625 | 20230908 | 102300 | 6350122850 | 31100 | 31100 | 31300 | 31050 | 999 |
| 626 | 20230908 | 102200 | 6318948050 | 31100 | 30950 | 31200 | 30950 | 561 |
| 627 | 20230908 | 102100 | 6301494150 | 30950 | 31300 | 31300 | 30900 | 3709 |
| 628 | 20230908 | 102000 | 6186376800 | 31300 | 31350 | 31350 | 31250 | 1106 |
| 629 | 20230908 | 101900 | 6151757000 | 31350 | 31550 | 31650 | 31350 | 1428 |
| 630 | 20230908 | 101800 | 6106835550 | 31700 | 31750 | 31750 | 31600 | 677 |
| 631 | 20230908 | 101700 | 6085382350 | 31750 | 31750 | 31750 | 31700 | 374 |
| 632 | 20230908 | 101600 | 6073511900 | 31750 | 31750 | 31750 | 31700 | 555 |
| 633 | 20230908 | 101500 | 6055891200 | 31750 | 31700 | 31800 | 31700 | 2714 |
| 634 | 20230908 | 101400 | 5969630650 | 31800 | 31700 | 31800 | 31600 | 2672 |
| 635 | 20230908 | 101300 | 5884829600 | 31650 | 31700 | 31700 | 31550 | 651 |
| 636 | 20230908 | 101200 | 5864216650 | 31700 | 31650 | 31700 | 31500 | 1727 |
| 637 | 20230908 | 101100 | 5809586000 | 31650 | 31650 | 31650 | 31600 | 471 |
| 638 | 20230908 | 101000 | 5794680250 | 31650 | 31600 | 31700 | 31550 | 2329 |
| 639 | 20230908 | 100900 | 5720975700 | 31600 | 31600 | 31600 | 31500 | 640 |
| 640 | 20230908 | 100800 | 5700768150 | 31600 | 31400 | 31600 | 31400 | 1619 |
| 641 | 20230908 | 100700 | 5649652200 | 31550 | 31600 | 31600 | 31350 | 620 |
| 642 | 20230908 | 100600 | 5630121500 | 31500 | 31550 | 31600 | 31500 | 1166 |
| 643 | 20230908 | 100500 | 5593337100 | 31550 | 31550 | 31550 | 31450 | 1617 |
| 644 | 20230908 | 100400 | 5542397300 | 31550 | 31500 | 31600 | 31350 | 4236 |
| 645 | 20230908 | 100300 | 5408982300 | 31500 | 31600 | 31700 | 31500 | 1677 |
| 646 | 20230908 | 100200 | 5356050750 | 31650 | 31800 | 31800 | 31550 | 13482 |
| 647 | 20230908 | 100100 | 4928630200 | 31750 | 31650 | 31850 | 31400 | 13620 |
| 648 | 20230908 | 100000 | 4496791000 | 31450 | 31700 | 31900 | 31400 | 10085 |
| 649 | 20230908 | 095900 | 4176764650 | 31650 | 31350 | 31700 | 31350 | 8561 |
| 650 | 20230908 | 095800 | 3906760400 | 31300 | 31350 | 31400 | 31250 | 3937 |
| 651 | 20230908 | 095700 | 3783363450 | 31350 | 31300 | 31400 | 31000 | 6262 |
| 652 | 20230908 | 095600 | 3587176700 | 31300 | 31100 | 31400 | 31050 | 5833 |
| 653 | 20230908 | 095500 | 3405327650 | 31100 | 31100 | 31150 | 31050 | 2901 |
| 654 | 20230908 | 095400 | 3315110250 | 31050 | 31050 | 31100 | 31000 | 1664 |
| 655 | 20230908 | 095300 | 3263422350 | 31050 | 31050 | 31100 | 31050 | 1061 |
| 656 | 20230908 | 095200 | 3230441250 | 31100 | 31100 | 31150 | 31100 | 1848 |
| 657 | 20230908 | 095100 | 3172941700 | 31150 | 31050 | 31150 | 31000 | 3226 |
| 658 | 20230908 | 095000 | 3072606550 | 31050 | 31000 | 31100 | 31000 | 700 |
| 659 | 20230908 | 094900 | 3050881150 | 31000 | 30950 | 31050 | 30950 | 353 |
| 660 | 20230908 | 094800 | 3039946050 | 30950 | 31050 | 31050 | 30950 | 956 |
| 661 | 20230908 | 094700 | 3010298200 | 31000 | 31100 | 31200 | 31000 | 2359 |
| 662 | 20230908 | 094600 | 2936889000 | 31100 | 30800 | 31200 | 30800 | 8039 |
| 663 | 20230908 | 094500 | 2687000050 | 30850 | 31000 | 31000 | 30800 | 3067 |
| 664 | 20230908 | 094400 | 2592167350 | 31000 | 30800 | 31050 | 30750 | 3059 |
| 665 | 20230908 | 094300 | 2497538700 | 30800 | 30700 | 30800 | 30700 | 705 |
| 666 | 20230908 | 094200 | 2475836450 | 30700 | 30650 | 30700 | 30600 | 294 |
| 667 | 20230908 | 094100 | 2466816800 | 30650 | 30650 | 30700 | 30600 | 686 |
| 668 | 20230908 | 094000 | 2445784600 | 30650 | 30650 | 30700 | 30600 | 532 |
| 669 | 20230908 | 093900 | 2429464600 | 30650 | 30750 | 30750 | 30600 | 1012 |
| 670 | 20230908 | 093800 | 2398415100 | 30750 | 30650 | 30800 | 30650 | 658 |
| 671 | 20230908 | 093700 | 2378197650 | 30650 | 30500 | 30700 | 30450 | 982 |
| 672 | 20230908 | 093600 | 2348150250 | 30500 | 30550 | 30550 | 30400 | 531 |
| 673 | 20230908 | 093500 | 2331978950 | 30450 | 30250 | 30450 | 30150 | 710 |
| 674 | 20230908 | 093400 | 2310451350 | 30300 | 30500 | 30550 | 30300 | 1578 |
| 675 | 20230908 | 093300 | 2262474550 | 30500 | 30550 | 30600 | 30500 | 529 |
| 676 | 20230908 | 093200 | 2246322050 | 30600 | 30650 | 30700 | 30600 | 541 |
| 677 | 20230908 | 093100 | 2229747500 | 30700 | 30650 | 30700 | 30500 | 1215 |
| 678 | 20230908 | 093000 | 2192621300 | 30600 | 30700 | 30700 | 30550 | 665 |
| 679 | 20230908 | 092900 | 2172255150 | 30650 | 30450 | 30700 | 30450 | 864 |
| 680 | 20230908 | 092800 | 2145770450 | 30400 | 30800 | 30950 | 30350 | 2391 |
| 681 | 20230908 | 092700 | 2072433800 | 30800 | 31000 | 31100 | 30800 | 6933 |
| 682 | 20230908 | 092600 | 1857525300 | 30950 | 30850 | 31000 | 30800 | 2241 |
| 683 | 20230908 | 092500 | 1788255250 | 30850 | 30950 | 31000 | 30850 | 2836 |
| 684 | 20230908 | 092400 | 1700577400 | 31000 | 30750 | 31000 | 30750 | 1334 |
| 685 | 20230908 | 092300 | 1659346150 | 30850 | 31000 | 31000 | 30750 | 1931 |
| 686 | 20230908 | 092200 | 1599713700 | 31000 | 31050 | 31100 | 30850 | 14093 |
| 687 | 20230908 | 092100 | 1162030050 | 31050 | 30450 | 31100 | 30450 | 22784 |
| 688 | 20230908 | 092000 | 457885200 | 30450 | 30250 | 30500 | 30250 | 3034 |
| 689 | 20230908 | 091900 | 365702700 | 30250 | 30350 | 30350 | 30100 | 872 |
| 690 | 20230908 | 091800 | 339324550 | 30350 | 30200 | 30450 | 30100 | 4703 |
| 691 | 20230908 | 091700 | 196692400 | 30200 | 29900 | 30200 | 29700 | 2166 |
| 692 | 20230908 | 091600 | 131745900 | 29900 | 29650 | 29950 | 29650 | 1023 |
| 693 | 20230908 | 091500 | 101359000 | 29650 | 29600 | 29650 | 29600 | 426 |
| 694 | 20230908 | 091400 | 88735350 | 29550 | 29600 | 29600 | 29550 | 360 |
| 695 | 20230908 | 091300 | 78081900 | 29600 | 29600 | 29600 | 29600 | 117 |
| 696 | 20230908 | 091200 | 74618700 | 29600 | 29550 | 29650 | 29550 | 159 |
| 697 | 20230908 | 091100 | 69917000 | 29550 | 29550 | 29550 | 29550 | 192 |
| 698 | 20230908 | 091000 | 64243400 | 29550 | 29600 | 29600 | 29550 | 99 |
| 699 | 20230908 | 090900 | 61316000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 700 | 20230908 | 090800 | 61316000 | 29500 | 29500 | 29500 | 29500 | 123 |
| 701 | 20230908 | 090700 | 57687500 | 29350 | 29350 | 29350 | 29350 | 30 |
| 702 | 20230908 | 090600 | 56807000 | 29350 | 29150 | 29350 | 29150 | 557 |
| 703 | 20230908 | 090500 | 40468250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 704 | 20230908 | 090400 | 40468250 | 29200 | 29200 | 29200 | 29200 | 510 |
| 705 | 20230908 | 090300 | 25576250 | 29200 | 29200 | 29200 | 29200 | 2 |
| 706 | 20230908 | 090200 | 25517850 | 29250 | 29250 | 29250 | 29250 | 2 |
| 707 | 20230908 | 090100 | 25459350 | 29250 | 29250 | 29300 | 28900 | 349 |
| 708 | 20230908 | 090000 | 15324050 | 29250 | 29300 | 29350 | 29250 | 523 |