35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 200100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 3 | 20230908 | 200000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20230908 | 195900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20230908 | 195800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20230908 | 195700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20230908 | 195600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20230908 | 195500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20230908 | 195400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20230908 | 195300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20230908 | 195200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20230908 | 195100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20230908 | 195000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20230908 | 194900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20230908 | 194800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20230908 | 194700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20230908 | 194600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20230908 | 194500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20230908 | 194400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20230908 | 194300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20230908 | 194200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20230908 | 194100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20230908 | 194000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20230908 | 193900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20230908 | 193800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20230908 | 193700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20230908 | 193600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20230908 | 193500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20230908 | 193400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20230908 | 193300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20230908 | 193200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20230908 | 193100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 33 | 20230908 | 193000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20230908 | 192900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20230908 | 192800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20230908 | 192700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20230908 | 192600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20230908 | 192500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20230908 | 192400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20230908 | 192300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20230908 | 192200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20230908 | 192100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20230908 | 192000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20230908 | 191900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20230908 | 191800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20230908 | 191700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20230908 | 191600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20230908 | 191500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20230908 | 191400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20230908 | 191300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20230908 | 191200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20230908 | 191100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20230908 | 191000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20230908 | 190900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20230908 | 190800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20230908 | 190700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20230908 | 190600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20230908 | 190500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20230908 | 190400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20230908 | 190300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20230908 | 190200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20230908 | 190100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 63 | 20230908 | 190000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20230908 | 185900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20230908 | 185800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20230908 | 185700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20230908 | 185600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20230908 | 185500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20230908 | 185400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20230908 | 185300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20230908 | 185200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20230908 | 185100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20230908 | 185000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20230908 | 184900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20230908 | 184800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20230908 | 184700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20230908 | 184600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20230908 | 184500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20230908 | 184400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20230908 | 184300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20230908 | 184200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20230908 | 184100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20230908 | 184000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20230908 | 183900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20230908 | 183800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20230908 | 183700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20230908 | 183600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20230908 | 183500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20230908 | 183400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20230908 | 183300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20230908 | 183200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20230908 | 183100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 93 | 20230908 | 183000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20230908 | 182900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20230908 | 182800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20230908 | 182700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20230908 | 182600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20230908 | 182500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20230908 | 182400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20230908 | 182300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20230908 | 182200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20230908 | 182100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20230908 | 182000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20230908 | 181900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20230908 | 181800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20230908 | 181700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20230908 | 181600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20230908 | 181500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20230908 | 181400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20230908 | 181300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20230908 | 181200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20230908 | 181100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20230908 | 181000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20230908 | 180900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20230908 | 180800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20230908 | 180700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20230908 | 180600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20230908 | 180500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20230908 | 180400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20230908 | 180300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20230908 | 180200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20230908 | 180100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 123 | 20230908 | 180000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20230908 | 175900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20230908 | 175800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20230908 | 175700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20230908 | 175600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20230908 | 175500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20230908 | 175400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20230908 | 175300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20230908 | 175200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20230908 | 175100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20230908 | 175000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20230908 | 174900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20230908 | 174800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20230908 | 174700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20230908 | 174600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20230908 | 174500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20230908 | 174400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20230908 | 174300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20230908 | 174200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20230908 | 174100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20230908 | 174000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20230908 | 173900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20230908 | 173800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20230908 | 173700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20230908 | 173600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20230908 | 173500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20230908 | 173400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20230908 | 173300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20230908 | 173200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20230908 | 173100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 153 | 20230908 | 173000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20230908 | 172900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20230908 | 172800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20230908 | 172700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20230908 | 172600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20230908 | 172500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20230908 | 172400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20230908 | 172300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20230908 | 172200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20230908 | 172100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20230908 | 172000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20230908 | 171900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20230908 | 171800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20230908 | 171700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20230908 | 171600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20230908 | 171500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20230908 | 171400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20230908 | 171300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20230908 | 171200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20230908 | 171100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20230908 | 171000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20230908 | 170900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20230908 | 170800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20230908 | 170700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20230908 | 170600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20230908 | 170500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20230908 | 170400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20230908 | 170300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20230908 | 170200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20230908 | 170100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 183 | 20230908 | 170000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20230908 | 165900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20230908 | 165800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20230908 | 165700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20230908 | 165600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20230908 | 165500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20230908 | 165400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20230908 | 165300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20230908 | 165200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20230908 | 165100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20230908 | 165000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20230908 | 164900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20230908 | 164800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20230908 | 164700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20230908 | 164600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20230908 | 164500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20230908 | 164400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20230908 | 164300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20230908 | 164200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20230908 | 164100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20230908 | 164000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20230908 | 163900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20230908 | 163800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20230908 | 163700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20230908 | 163600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20230908 | 163500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20230908 | 163400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20230908 | 163300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20230908 | 163200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 212 | 20230908 | 163100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 213 | 20230908 | 163000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 214 | 20230908 | 162900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 215 | 20230908 | 162800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 216 | 20230908 | 162700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 217 | 20230908 | 162600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 218 | 20230908 | 162500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20230908 | 162400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20230908 | 162300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20230908 | 162200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20230908 | 162100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20230908 | 162000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20230908 | 161900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20230908 | 161800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20230908 | 161700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20230908 | 161600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 228 | 20230908 | 161500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 229 | 20230908 | 161400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 230 | 20230908 | 161300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 231 | 20230908 | 161200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 232 | 20230908 | 161100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 233 | 20230908 | 161000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 234 | 20230908 | 160900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 235 | 20230908 | 160800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 236 | 20230908 | 160700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 237 | 20230908 | 160600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20230908 | 160500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20230908 | 160400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20230908 | 160300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20230908 | 160200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 242 | 20230908 | 160100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 243 | 20230908 | 160000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 244 | 20230908 | 155900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 245 | 20230908 | 155800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 246 | 20230908 | 155700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 247 | 20230908 | 155600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 248 | 20230908 | 155500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 249 | 20230908 | 155400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 250 | 20230908 | 155300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 251 | 20230908 | 155200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 252 | 20230908 | 155100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 253 | 20230908 | 155000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 254 | 20230908 | 154900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 255 | 20230908 | 154800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 256 | 20230908 | 154700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 257 | 20230908 | 154600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 258 | 20230908 | 154500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 259 | 20230908 | 154400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 260 | 20230908 | 154300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 261 | 20230908 | 154200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 262 | 20230908 | 154100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 263 | 20230908 | 154000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 264 | 20230908 | 153900 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 265 | 20230908 | 153800 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 266 | 20230908 | 153700 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 267 | 20230908 | 153600 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 268 | 20230908 | 153500 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 269 | 20230908 | 153400 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 270 | 20230908 | 153300 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 271 | 20230908 | 153200 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 0 |
| 272 | 20230908 | 153100 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 273 | 20230908 | 153000 | 8534292400 | 36150 | 36150 | 36150 | 36150 | 5029 |
| 274 | 20230908 | 152900 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 275 | 20230908 | 152800 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 276 | 20230908 | 152700 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 277 | 20230908 | 152600 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 278 | 20230908 | 152500 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 279 | 20230908 | 152400 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 280 | 20230908 | 152300 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 281 | 20230908 | 152200 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 282 | 20230908 | 152100 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 283 | 20230908 | 152000 | 8352494050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 284 | 20230908 | 151900 | 8352494050 | 35750 | 35950 | 36000 | 35700 | 2127 |
| 285 | 20230908 | 151800 | 8276189300 | 36000 | 36000 | 36000 | 35950 | 456 |
| 286 | 20230908 | 151700 | 8259781650 | 36100 | 36150 | 36150 | 35950 | 2089 |
| 287 | 20230908 | 151600 | 8184541750 | 36100 | 36050 | 36150 | 36050 | 900 |
| 288 | 20230908 | 151500 | 8152036400 | 36100 | 36050 | 36100 | 36050 | 312 |
| 289 | 20230908 | 151400 | 8140775400 | 36050 | 36100 | 36150 | 36000 | 972 |
| 290 | 20230908 | 151300 | 8105691550 | 36100 | 36100 | 36100 | 36050 | 246 |
| 291 | 20230908 | 151200 | 8096816800 | 36050 | 36000 | 36150 | 36000 | 648 |
| 292 | 20230908 | 151100 | 8073400950 | 36000 | 36200 | 36200 | 36000 | 605 |
| 293 | 20230908 | 151000 | 8051576900 | 36200 | 36150 | 36200 | 36050 | 639 |
| 294 | 20230908 | 150900 | 8028475750 | 36150 | 36200 | 36200 | 36050 | 874 |
| 295 | 20230908 | 150800 | 7996902250 | 36100 | 36100 | 36200 | 36000 | 1804 |
| 296 | 20230908 | 150700 | 7931815300 | 36100 | 36200 | 36200 | 36050 | 822 |
| 297 | 20230908 | 150600 | 7902085750 | 36200 | 36150 | 36200 | 36050 | 958 |
| 298 | 20230908 | 150500 | 7867440150 | 36150 | 36100 | 36200 | 36050 | 1582 |
| 299 | 20230908 | 150400 | 7810242550 | 36100 | 36100 | 36150 | 36050 | 890 |
| 300 | 20230908 | 150300 | 7778106250 | 36100 | 36200 | 36200 | 36000 | 2934 |
| 301 | 20230908 | 150200 | 7672263350 | 36200 | 36150 | 36200 | 36100 | 753 |
| 302 | 20230908 | 150100 | 7645048550 | 36200 | 36200 | 36250 | 36050 | 2289 |
| 303 | 20230908 | 150000 | 7562260850 | 36200 | 36250 | 36250 | 36150 | 537 |
| 304 | 20230908 | 145900 | 7542828950 | 36200 | 36200 | 36250 | 36200 | 1929 |
| 305 | 20230908 | 145800 | 7472942750 | 36250 | 36150 | 36250 | 36150 | 1164 |
| 306 | 20230908 | 145700 | 7430771150 | 36200 | 36250 | 36250 | 36150 | 1272 |
| 307 | 20230908 | 145600 | 7384730550 | 36250 | 36150 | 36250 | 36150 | 1389 |
| 308 | 20230908 | 145500 | 7334454600 | 36200 | 36150 | 36200 | 36150 | 1434 |
| 309 | 20230908 | 145400 | 7282576850 | 36200 | 36100 | 36200 | 36050 | 1109 |
| 310 | 20230908 | 145300 | 7242523450 | 36100 | 36150 | 36200 | 36050 | 565 |
| 311 | 20230908 | 145200 | 7222118650 | 36150 | 36150 | 36150 | 36050 | 1699 |
| 312 | 20230908 | 145100 | 7160748700 | 36150 | 36100 | 36200 | 36050 | 1164 |
| 313 | 20230908 | 145000 | 7118692650 | 36150 | 36150 | 36150 | 36000 | 2268 |
| 314 | 20230908 | 144900 | 7036799700 | 36150 | 36000 | 36150 | 36000 | 2256 |
| 315 | 20230908 | 144800 | 6955366200 | 36000 | 36000 | 36050 | 35950 | 1261 |
| 316 | 20230908 | 144700 | 6909933750 | 36000 | 35950 | 36050 | 35900 | 1501 |
| 317 | 20230908 | 144600 | 6855946800 | 35950 | 35950 | 35950 | 35900 | 318 |
| 318 | 20230908 | 144500 | 6844524750 | 35950 | 35950 | 36000 | 35950 | 2325 |
| 319 | 20230908 | 144400 | 6760905300 | 36000 | 36050 | 36050 | 35950 | 1547 |
| 320 | 20230908 | 144300 | 6705219200 | 36050 | 36000 | 36100 | 36000 | 1736 |
| 321 | 20230908 | 144200 | 6642644550 | 36050 | 36000 | 36050 | 35950 | 2451 |
| 322 | 20230908 | 144100 | 6554375000 | 36000 | 35900 | 36000 | 35900 | 3601 |
| 323 | 20230908 | 144000 | 6424808400 | 35950 | 35900 | 35950 | 35900 | 928 |
| 324 | 20230908 | 143900 | 6391471150 | 35900 | 35900 | 35900 | 35850 | 1523 |
| 325 | 20230908 | 143800 | 6336798550 | 35900 | 35850 | 35900 | 35850 | 1543 |
| 326 | 20230908 | 143700 | 6281419900 | 35850 | 35850 | 35900 | 35750 | 1754 |
| 327 | 20230908 | 143600 | 6218585800 | 35900 | 35850 | 35900 | 35800 | 779 |
| 328 | 20230908 | 143500 | 6190648200 | 35850 | 35850 | 35900 | 35800 | 862 |
| 329 | 20230908 | 143400 | 6159729500 | 35900 | 35850 | 35900 | 35800 | 1063 |
| 330 | 20230908 | 143300 | 6121623300 | 35850 | 35850 | 35850 | 35800 | 739 |
| 331 | 20230908 | 143200 | 6095143100 | 35850 | 35800 | 35850 | 35800 | 1979 |
| 332 | 20230908 | 143100 | 6024261650 | 35750 | 35650 | 35800 | 35650 | 1836 |
| 333 | 20230908 | 143000 | 5958660750 | 35700 | 35700 | 35700 | 35650 | 507 |
| 334 | 20230908 | 142900 | 5940565100 | 35650 | 35650 | 35700 | 35650 | 1123 |
| 335 | 20230908 | 142800 | 5900493500 | 35650 | 35700 | 35700 | 35650 | 450 |
| 336 | 20230908 | 142700 | 5884438050 | 35700 | 35700 | 35700 | 35650 | 718 |
| 337 | 20230908 | 142600 | 5858810350 | 35700 | 35650 | 35700 | 35600 | 1034 |
| 338 | 20230908 | 142500 | 5821951400 | 35600 | 35600 | 35650 | 35600 | 963 |
| 339 | 20230908 | 142400 | 5787625050 | 35650 | 35650 | 35650 | 35600 | 414 |
| 340 | 20230908 | 142300 | 5772876600 | 35600 | 35600 | 35650 | 35600 | 461 |
| 341 | 20230908 | 142200 | 5756461250 | 35650 | 35600 | 35650 | 35600 | 276 |
| 342 | 20230908 | 142100 | 5746627050 | 35650 | 35600 | 35650 | 35600 | 146 |
| 343 | 20230908 | 142000 | 5741424500 | 35650 | 35550 | 35650 | 35550 | 586 |
| 344 | 20230908 | 141900 | 5720561750 | 35600 | 35600 | 35600 | 35550 | 316 |
| 345 | 20230908 | 141800 | 5709317150 | 35600 | 35650 | 35650 | 35550 | 620 |
| 346 | 20230908 | 141700 | 5687240350 | 35600 | 35650 | 35650 | 35550 | 316 |
| 347 | 20230908 | 141600 | 5675987450 | 35650 | 35600 | 35650 | 35550 | 1318 |
| 348 | 20230908 | 141500 | 5629070750 | 35550 | 35550 | 35600 | 35550 | 413 |
| 349 | 20230908 | 141400 | 5614383200 | 35600 | 35550 | 35600 | 35550 | 251 |
| 350 | 20230908 | 141300 | 5605454800 | 35600 | 35600 | 35600 | 35550 | 322 |
| 351 | 20230908 | 141200 | 5593995850 | 35600 | 35600 | 35600 | 35550 | 342 |
| 352 | 20230908 | 141100 | 5581829550 | 35550 | 35550 | 35600 | 35500 | 490 |
| 353 | 20230908 | 141000 | 5564400500 | 35550 | 35500 | 35550 | 35500 | 819 |
| 354 | 20230908 | 140900 | 5535289950 | 35550 | 35550 | 35550 | 35500 | 246 |
| 355 | 20230908 | 140800 | 5526553950 | 35550 | 35500 | 35550 | 35500 | 283 |
| 356 | 20230908 | 140700 | 5516497550 | 35550 | 35550 | 35550 | 35500 | 319 |
| 357 | 20230908 | 140600 | 5505167750 | 35550 | 35450 | 35550 | 35450 | 761 |
| 358 | 20230908 | 140500 | 5478161950 | 35450 | 35550 | 35550 | 35450 | 155 |
| 359 | 20230908 | 140400 | 5472658450 | 35550 | 35550 | 35550 | 35450 | 555 |
| 360 | 20230908 | 140300 | 5452952150 | 35500 | 35450 | 35550 | 35450 | 804 |
| 361 | 20230908 | 140200 | 5424415050 | 35500 | 35450 | 35500 | 35400 | 712 |
| 362 | 20230908 | 140100 | 5399181500 | 35450 | 35450 | 35450 | 35400 | 125 |
| 363 | 20230908 | 140000 | 5394750500 | 35450 | 35450 | 35500 | 35400 | 370 |
| 364 | 20230908 | 135900 | 5381631650 | 35400 | 35400 | 35450 | 35400 | 210 |
| 365 | 20230908 | 135800 | 5374190350 | 35450 | 35450 | 35450 | 35350 | 384 |
| 366 | 20230908 | 135700 | 5360590100 | 35450 | 35500 | 35500 | 35400 | 262 |
| 367 | 20230908 | 135600 | 5351292800 | 35500 | 35550 | 35550 | 35450 | 403 |
| 368 | 20230908 | 135500 | 5336983550 | 35550 | 35500 | 35550 | 35400 | 794 |
| 369 | 20230908 | 135400 | 5308822650 | 35500 | 35450 | 35500 | 35450 | 323 |
| 370 | 20230908 | 135300 | 5297364550 | 35500 | 35450 | 35500 | 35450 | 150 |
| 371 | 20230908 | 135200 | 5292043000 | 35500 | 35450 | 35500 | 35450 | 359 |
| 372 | 20230908 | 135100 | 5279309450 | 35500 | 35450 | 35500 | 35450 | 227 |
| 373 | 20230908 | 135000 | 5271254900 | 35500 | 35450 | 35500 | 35450 | 244 |
| 374 | 20230908 | 134900 | 5262600750 | 35500 | 35400 | 35500 | 35350 | 1676 |
| 375 | 20230908 | 134800 | 5203318950 | 35450 | 35400 | 35450 | 35400 | 309 |
| 376 | 20230908 | 134700 | 5192376000 | 35400 | 35350 | 35400 | 35350 | 33 |
| 377 | 20230908 | 134600 | 5191209300 | 35350 | 35350 | 35400 | 35300 | 704 |
| 378 | 20230908 | 134500 | 5166322300 | 35350 | 35450 | 35450 | 35350 | 1164 |
| 379 | 20230908 | 134400 | 5125153700 | 35450 | 35400 | 35450 | 35400 | 48 |
| 380 | 20230908 | 134300 | 5123452950 | 35400 | 35350 | 35400 | 35350 | 369 |
| 381 | 20230908 | 134200 | 5110402100 | 35400 | 35450 | 35450 | 35350 | 1067 |
| 382 | 20230908 | 134100 | 5072605700 | 35450 | 35400 | 35500 | 35400 | 276 |
| 383 | 20230908 | 134000 | 5062816250 | 35450 | 35400 | 35500 | 35400 | 400 |
| 384 | 20230908 | 133900 | 5048638100 | 35400 | 35400 | 35450 | 35400 | 153 |
| 385 | 20230908 | 133800 | 5043221700 | 35400 | 35450 | 35450 | 35400 | 169 |
| 386 | 20230908 | 133700 | 5037237000 | 35400 | 35450 | 35450 | 35400 | 228 |
| 387 | 20230908 | 133600 | 5029163250 | 35450 | 35400 | 35450 | 35400 | 465 |
| 388 | 20230908 | 133500 | 5012700950 | 35400 | 35450 | 35500 | 35400 | 462 |
| 389 | 20230908 | 133400 | 4996321100 | 35450 | 35450 | 35500 | 35450 | 161 |
| 390 | 20230908 | 133300 | 4990611250 | 35450 | 35450 | 35500 | 35450 | 140 |
| 391 | 20230908 | 133200 | 4985645200 | 35450 | 35450 | 35500 | 35450 | 396 |
| 392 | 20230908 | 133100 | 4971604200 | 35500 | 35450 | 35500 | 35450 | 138 |
| 393 | 20230908 | 133000 | 4966708900 | 35550 | 35500 | 35550 | 35500 | 118 |
| 394 | 20230908 | 132900 | 4962518750 | 35550 | 35550 | 35550 | 35500 | 367 |
| 395 | 20230908 | 132800 | 4949481750 | 35550 | 35500 | 35550 | 35500 | 134 |
| 396 | 20230908 | 132700 | 4944721650 | 35500 | 35550 | 35550 | 35500 | 92 |
| 397 | 20230908 | 132600 | 4941452450 | 35550 | 35500 | 35550 | 35500 | 866 |
| 398 | 20230908 | 132500 | 4910678800 | 35500 | 35500 | 35550 | 35500 | 141 |
| 399 | 20230908 | 132400 | 4905670750 | 35550 | 35500 | 35550 | 35500 | 307 |
| 400 | 20230908 | 132300 | 4894769800 | 35500 | 35600 | 35600 | 35500 | 2394 |
| 401 | 20230908 | 132200 | 4809653800 | 35600 | 35600 | 35650 | 35550 | 271 |
| 402 | 20230908 | 132100 | 4800006200 | 35550 | 35500 | 35550 | 35500 | 82 |
| 403 | 20230908 | 132000 | 4797091300 | 35500 | 35500 | 35600 | 35500 | 848 |
| 404 | 20230908 | 131900 | 4766976150 | 35550 | 35550 | 35600 | 35500 | 56 |
| 405 | 20230908 | 131800 | 4764985400 | 35600 | 35600 | 35600 | 35550 | 155 |
| 406 | 20230908 | 131700 | 4759471300 | 35650 | 35500 | 35650 | 35500 | 658 |
| 407 | 20230908 | 131600 | 4736032450 | 35500 | 35500 | 35550 | 35500 | 161 |
| 408 | 20230908 | 131500 | 4730312950 | 35500 | 35600 | 35600 | 35500 | 432 |
| 409 | 20230908 | 131400 | 4714970950 | 35550 | 35600 | 35600 | 35500 | 484 |
| 410 | 20230908 | 131300 | 4697765200 | 35550 | 35550 | 35550 | 35550 | 26 |
| 411 | 20230908 | 131200 | 4696840900 | 35550 | 35600 | 35600 | 35550 | 376 |
| 412 | 20230908 | 131100 | 4683469350 | 35550 | 35550 | 35600 | 35550 | 256 |
| 413 | 20230908 | 131000 | 4674359850 | 35550 | 35550 | 35600 | 35550 | 53 |
| 414 | 20230908 | 130900 | 4672474300 | 35550 | 35600 | 35600 | 35550 | 192 |
| 415 | 20230908 | 130800 | 4665644050 | 35600 | 35550 | 35600 | 35550 | 357 |
| 416 | 20230908 | 130700 | 4652943300 | 35550 | 35600 | 35600 | 35550 | 351 |
| 417 | 20230908 | 130600 | 4640452650 | 35600 | 35550 | 35600 | 35550 | 1089 |
| 418 | 20230908 | 130500 | 4601697450 | 35550 | 35550 | 35600 | 35550 | 127 |
| 419 | 20230908 | 130400 | 4597180350 | 35600 | 35550 | 35600 | 35550 | 102 |
| 420 | 20230908 | 130300 | 4593552900 | 35550 | 35550 | 35600 | 35550 | 235 |
| 421 | 20230908 | 130200 | 4585195600 | 35550 | 35500 | 35600 | 35500 | 633 |
| 422 | 20230908 | 130100 | 4562687050 | 35500 | 35550 | 35550 | 35500 | 305 |
| 423 | 20230908 | 130000 | 4551853550 | 35600 | 35550 | 35600 | 35500 | 199 |
| 424 | 20230908 | 125900 | 4544778300 | 35500 | 35550 | 35600 | 35500 | 1070 |
| 425 | 20230908 | 125800 | 4506733650 | 35500 | 35550 | 35600 | 35500 | 507 |
| 426 | 20230908 | 125700 | 4488707050 | 35550 | 35550 | 35600 | 35550 | 143 |
| 427 | 20230908 | 125600 | 4483623350 | 35600 | 35550 | 35600 | 35550 | 265 |
| 428 | 20230908 | 125500 | 4474199950 | 35550 | 35550 | 35550 | 35550 | 353 |
| 429 | 20230908 | 125400 | 4461650800 | 35550 | 35550 | 35550 | 35550 | 581 |
| 430 | 20230908 | 125300 | 4440996250 | 35550 | 35500 | 35550 | 35500 | 1087 |
| 431 | 20230908 | 125200 | 4402355750 | 35500 | 35500 | 35550 | 35500 | 382 |
| 432 | 20230908 | 125100 | 4388784500 | 35500 | 35450 | 35550 | 35450 | 857 |
| 433 | 20230908 | 125000 | 4358352700 | 35450 | 35400 | 35450 | 35400 | 614 |
| 434 | 20230908 | 124900 | 4336610300 | 35400 | 35400 | 35450 | 35400 | 170 |
| 435 | 20230908 | 124800 | 4330590150 | 35400 | 35450 | 35450 | 35400 | 73 |
| 436 | 20230908 | 124700 | 4328003100 | 35450 | 35450 | 35500 | 35450 | 491 |
| 437 | 20230908 | 124600 | 4310594950 | 35450 | 35400 | 35500 | 35400 | 256 |
| 438 | 20230908 | 124500 | 4301517550 | 35400 | 35550 | 35550 | 35400 | 403 |
| 439 | 20230908 | 124400 | 4287212300 | 35550 | 35500 | 35550 | 35500 | 380 |
| 440 | 20230908 | 124300 | 4273717400 | 35550 | 35500 | 35550 | 35500 | 431 |
| 441 | 20230908 | 124200 | 4258396050 | 35500 | 35550 | 35600 | 35500 | 702 |
| 442 | 20230908 | 124100 | 4233466900 | 35550 | 35500 | 35550 | 35500 | 829 |
| 443 | 20230908 | 124000 | 4204015550 | 35550 | 35450 | 35550 | 35450 | 412 |
| 444 | 20230908 | 123900 | 4189381500 | 35450 | 35500 | 35500 | 35450 | 59 |
| 445 | 20230908 | 123800 | 4187287050 | 35450 | 35550 | 35550 | 35450 | 340 |
| 446 | 20230908 | 123700 | 4175212600 | 35550 | 35550 | 35550 | 35500 | 513 |
| 447 | 20230908 | 123600 | 4156975500 | 35500 | 35500 | 35550 | 35450 | 289 |
| 448 | 20230908 | 123500 | 4146713400 | 35500 | 35450 | 35500 | 35400 | 1191 |
| 449 | 20230908 | 123400 | 4104500300 | 35500 | 35500 | 35550 | 35450 | 361 |
| 450 | 20230908 | 123300 | 4091685300 | 35500 | 35450 | 35550 | 35450 | 122 |
| 451 | 20230908 | 123200 | 4087353000 | 35500 | 35500 | 35500 | 35450 | 326 |
| 452 | 20230908 | 123100 | 4075786800 | 35500 | 35500 | 35500 | 35450 | 365 |
| 453 | 20230908 | 123000 | 4062842350 | 35500 | 35500 | 35500 | 35450 | 214 |
| 454 | 20230908 | 122900 | 4055248100 | 35450 | 35450 | 35450 | 35450 | 181 |
| 455 | 20230908 | 122800 | 4048831650 | 35450 | 35450 | 35500 | 35450 | 313 |
| 456 | 20230908 | 122700 | 4037723750 | 35500 | 35500 | 35500 | 35450 | 340 |
| 457 | 20230908 | 122600 | 4025657100 | 35500 | 35500 | 35500 | 35500 | 32 |
| 458 | 20230908 | 122500 | 4024521100 | 35500 | 35500 | 35550 | 35500 | 88 |
| 459 | 20230908 | 122400 | 4021396850 | 35500 | 35450 | 35550 | 35450 | 446 |
| 460 | 20230908 | 122300 | 4005573950 | 35450 | 35450 | 35500 | 35450 | 517 |
| 461 | 20230908 | 122200 | 3987233450 | 35450 | 35450 | 35450 | 35450 | 13 |
| 462 | 20230908 | 122100 | 3986772600 | 35450 | 35500 | 35500 | 35450 | 349 |
| 463 | 20230908 | 122000 | 3974383300 | 35550 | 35500 | 35550 | 35500 | 130 |
| 464 | 20230908 | 121900 | 3969766950 | 35500 | 35550 | 35550 | 35500 | 40 |
| 465 | 20230908 | 121800 | 3968345450 | 35500 | 35450 | 35500 | 35450 | 358 |
| 466 | 20230908 | 121700 | 3955648050 | 35450 | 35550 | 35550 | 35450 | 241 |
| 467 | 20230908 | 121600 | 3947085500 | 35550 | 35550 | 35550 | 35450 | 222 |
| 468 | 20230908 | 121500 | 3939201350 | 35500 | 35450 | 35500 | 35450 | 276 |
| 469 | 20230908 | 121400 | 3929403450 | 35550 | 35500 | 35550 | 35500 | 544 |
| 470 | 20230908 | 121300 | 3910090400 | 35500 | 35450 | 35550 | 35450 | 365 |
| 471 | 20230908 | 121200 | 3897130650 | 35500 | 35450 | 35500 | 35450 | 417 |
| 472 | 20230908 | 121100 | 3882342550 | 35400 | 35450 | 35450 | 35400 | 313 |
| 473 | 20230908 | 121000 | 3871250550 | 35450 | 35500 | 35500 | 35450 | 270 |
| 474 | 20230908 | 120900 | 3861671000 | 35500 | 35500 | 35550 | 35500 | 234 |
| 475 | 20230908 | 120800 | 3853361850 | 35500 | 35500 | 35550 | 35500 | 111 |
| 476 | 20230908 | 120700 | 3849420300 | 35500 | 35500 | 35550 | 35500 | 233 |
| 477 | 20230908 | 120600 | 3841146300 | 35500 | 35500 | 35550 | 35450 | 313 |
| 478 | 20230908 | 120500 | 3830033250 | 35500 | 35500 | 35500 | 35500 | 201 |
| 479 | 20230908 | 120400 | 3822897750 | 35550 | 35550 | 35600 | 35450 | 1597 |
| 480 | 20230908 | 120300 | 3766182750 | 35550 | 35600 | 35600 | 35550 | 1281 |
| 481 | 20230908 | 120200 | 3720594600 | 35600 | 35600 | 35650 | 35450 | 1574 |
| 482 | 20230908 | 120100 | 3664650800 | 35600 | 35700 | 35700 | 35600 | 567 |
| 483 | 20230908 | 120000 | 3644453700 | 35700 | 35650 | 35700 | 35600 | 752 |
| 484 | 20230908 | 115900 | 3617643300 | 35600 | 35650 | 35650 | 35600 | 209 |
| 485 | 20230908 | 115800 | 3610193150 | 35650 | 35600 | 35650 | 35600 | 1947 |
| 486 | 20230908 | 115700 | 3540847550 | 35550 | 35500 | 35600 | 35500 | 650 |
| 487 | 20230908 | 115600 | 3517732000 | 35500 | 35500 | 35550 | 35500 | 613 |
| 488 | 20230908 | 115500 | 3495945750 | 35500 | 35500 | 35550 | 35500 | 1093 |
| 489 | 20230908 | 115400 | 3457096800 | 35550 | 35500 | 35550 | 35450 | 2213 |
| 490 | 20230908 | 115300 | 3378533900 | 35450 | 35450 | 35500 | 35400 | 719 |
| 491 | 20230908 | 115200 | 3353032550 | 35450 | 35450 | 35500 | 35400 | 1739 |
| 492 | 20230908 | 115100 | 3291373150 | 35400 | 35400 | 35450 | 35400 | 562 |
| 493 | 20230908 | 115000 | 3271453350 | 35400 | 35350 | 35400 | 35350 | 695 |
| 494 | 20230908 | 114900 | 3246851050 | 35400 | 35350 | 35400 | 35350 | 228 |
| 495 | 20230908 | 114800 | 3238781500 | 35350 | 35350 | 35400 | 35350 | 134 |
| 496 | 20230908 | 114700 | 3234041200 | 35400 | 35350 | 35400 | 35350 | 446 |
| 497 | 20230908 | 114600 | 3218263450 | 35400 | 35350 | 35400 | 35350 | 326 |
| 498 | 20230908 | 114500 | 3206727050 | 35350 | 35350 | 35400 | 35350 | 71 |
| 499 | 20230908 | 114400 | 3204214300 | 35400 | 35350 | 35400 | 35350 | 196 |
| 500 | 20230908 | 114300 | 3197284600 | 35350 | 35400 | 35400 | 35350 | 147 |
| 501 | 20230908 | 114200 | 3192084000 | 35350 | 35300 | 35350 | 35300 | 449 |
| 502 | 20230908 | 114100 | 3176214900 | 35350 | 35350 | 35350 | 35300 | 251 |
| 503 | 20230908 | 114000 | 3167351200 | 35350 | 35250 | 35350 | 35250 | 904 |
| 504 | 20230908 | 113900 | 3135437500 | 35250 | 35250 | 35300 | 35250 | 177 |
| 505 | 20230908 | 113800 | 3129193900 | 35250 | 35250 | 35300 | 35250 | 199 |
| 506 | 20230908 | 113700 | 3122177500 | 35250 | 35300 | 35300 | 35250 | 107 |
| 507 | 20230908 | 113600 | 3118403500 | 35250 | 35250 | 35300 | 35250 | 273 |
| 508 | 20230908 | 113500 | 3108775750 | 35250 | 35250 | 35250 | 35250 | 40 |
| 509 | 20230908 | 113400 | 3107365750 | 35250 | 35250 | 35300 | 35250 | 200 |
| 510 | 20230908 | 113300 | 3100315700 | 35200 | 35250 | 35250 | 35200 | 202 |
| 511 | 20230908 | 113200 | 3093205200 | 35200 | 35200 | 35250 | 35200 | 38 |
| 512 | 20230908 | 113100 | 3091866600 | 35200 | 35200 | 35250 | 35200 | 323 |
| 513 | 20230908 | 113000 | 3080484900 | 35200 | 35200 | 35200 | 35200 | 191 |
| 514 | 20230908 | 112900 | 3073761700 | 35200 | 35200 | 35200 | 35200 | 92 |
| 515 | 20230908 | 112800 | 3070523300 | 35250 | 35150 | 35250 | 35150 | 147 |
| 516 | 20230908 | 112700 | 3065348600 | 35200 | 35250 | 35250 | 35200 | 156 |
| 517 | 20230908 | 112600 | 3059852400 | 35300 | 35250 | 35300 | 35250 | 430 |
| 518 | 20230908 | 112500 | 3044682150 | 35300 | 35250 | 35300 | 35250 | 269 |
| 519 | 20230908 | 112400 | 3035192750 | 35250 | 35200 | 35250 | 35200 | 242 |
| 520 | 20230908 | 112300 | 3026663500 | 35200 | 35250 | 35250 | 35150 | 1296 |
| 521 | 20230908 | 112200 | 2981019650 | 35300 | 35200 | 35300 | 35200 | 405 |
| 522 | 20230908 | 112100 | 2966747350 | 35250 | 35150 | 35250 | 35150 | 304 |
| 523 | 20230908 | 112000 | 2956041000 | 35150 | 35200 | 35200 | 35150 | 356 |
| 524 | 20230908 | 111900 | 2943519250 | 35200 | 35150 | 35200 | 35150 | 480 |
| 525 | 20230908 | 111800 | 2926644450 | 35150 | 35100 | 35150 | 35100 | 277 |
| 526 | 20230908 | 111700 | 2916908700 | 35100 | 35150 | 35150 | 35100 | 105 |
| 527 | 20230908 | 111600 | 2913218800 | 35100 | 35150 | 35200 | 35100 | 459 |
| 528 | 20230908 | 111500 | 2897092900 | 35150 | 35150 | 35150 | 35150 | 10 |
| 529 | 20230908 | 111400 | 2896741400 | 35150 | 35150 | 35200 | 35150 | 142 |
| 530 | 20230908 | 111300 | 2891747350 | 35200 | 35150 | 35200 | 35150 | 1144 |
| 531 | 20230908 | 111200 | 2851504950 | 35150 | 35100 | 35150 | 35100 | 92 |
| 532 | 20230908 | 111100 | 2848274400 | 35100 | 35100 | 35150 | 35050 | 279 |
| 533 | 20230908 | 111000 | 2838480250 | 35050 | 35100 | 35100 | 35050 | 355 |
| 534 | 20230908 | 110900 | 2826025550 | 35100 | 35050 | 35150 | 35050 | 300 |
| 535 | 20230908 | 110800 | 2815491100 | 35050 | 35100 | 35100 | 35050 | 211 |
| 536 | 20230908 | 110700 | 2808085500 | 35100 | 35050 | 35100 | 35050 | 233 |
| 537 | 20230908 | 110600 | 2799916550 | 35100 | 35050 | 35100 | 35050 | 126 |
| 538 | 20230908 | 110500 | 2795496450 | 35050 | 35000 | 35050 | 35000 | 517 |
| 539 | 20230908 | 110400 | 2777383300 | 35000 | 35000 | 35050 | 35000 | 659 |
| 540 | 20230908 | 110300 | 2754290600 | 35000 | 35050 | 35050 | 35000 | 560 |
| 541 | 20230908 | 110200 | 2734687250 | 35050 | 35200 | 35200 | 35050 | 1344 |
| 542 | 20230908 | 110100 | 2687535750 | 35100 | 35150 | 35150 | 35100 | 265 |
| 543 | 20230908 | 110000 | 2678223150 | 35150 | 35150 | 35150 | 35100 | 297 |
| 544 | 20230908 | 105900 | 2667789350 | 35150 | 35200 | 35200 | 35150 | 423 |
| 545 | 20230908 | 105800 | 2652919100 | 35200 | 35150 | 35200 | 35150 | 207 |
| 546 | 20230908 | 105700 | 2645642000 | 35200 | 35200 | 35200 | 35200 | 237 |
| 547 | 20230908 | 105600 | 2637299600 | 35250 | 35200 | 35250 | 35200 | 321 |
| 548 | 20230908 | 105500 | 2625999100 | 35150 | 35150 | 35150 | 35100 | 860 |
| 549 | 20230908 | 105400 | 2595773400 | 35150 | 35150 | 35200 | 35150 | 79 |
| 550 | 20230908 | 105300 | 2592993850 | 35150 | 35250 | 35250 | 35150 | 620 |
| 551 | 20230908 | 105200 | 2571158050 | 35300 | 35200 | 35300 | 35200 | 497 |
| 552 | 20230908 | 105100 | 2553641150 | 35150 | 35150 | 35150 | 35150 | 406 |
| 553 | 20230908 | 105000 | 2539370250 | 35100 | 35100 | 35150 | 35100 | 222 |
| 554 | 20230908 | 104900 | 2531575250 | 35150 | 35250 | 35250 | 35150 | 613 |
| 555 | 20230908 | 104800 | 2509993050 | 35250 | 35200 | 35250 | 35200 | 147 |
| 556 | 20230908 | 104700 | 2504817350 | 35200 | 35200 | 35250 | 35200 | 144 |
| 557 | 20230908 | 104600 | 2499745400 | 35200 | 35200 | 35250 | 35200 | 312 |
| 558 | 20230908 | 104500 | 2488760950 | 35200 | 35250 | 35250 | 35200 | 220 |
| 559 | 20230908 | 104400 | 2481014200 | 35200 | 35250 | 35300 | 35200 | 401 |
| 560 | 20230908 | 104300 | 2466876450 | 35250 | 35200 | 35300 | 35200 | 414 |
| 561 | 20230908 | 104200 | 2452280150 | 35200 | 35350 | 35350 | 35200 | 644 |
| 562 | 20230908 | 104100 | 2429583550 | 35250 | 35300 | 35300 | 35250 | 134 |
| 563 | 20230908 | 104000 | 2424854900 | 35300 | 35250 | 35300 | 35250 | 153 |
| 564 | 20230908 | 103900 | 2419458400 | 35250 | 35300 | 35300 | 35250 | 229 |
| 565 | 20230908 | 103800 | 2411385200 | 35300 | 35250 | 35300 | 35250 | 419 |
| 566 | 20230908 | 103700 | 2396597900 | 35250 | 35300 | 35300 | 35250 | 99 |
| 567 | 20230908 | 103600 | 2393104000 | 35300 | 35350 | 35350 | 35300 | 319 |
| 568 | 20230908 | 103500 | 2381841000 | 35350 | 35400 | 35400 | 35300 | 615 |
| 569 | 20230908 | 103400 | 2360112300 | 35350 | 35350 | 35350 | 35350 | 17 |
| 570 | 20230908 | 103300 | 2359511350 | 35350 | 35350 | 35350 | 35350 | 316 |
| 571 | 20230908 | 103200 | 2348340750 | 35350 | 35400 | 35400 | 35350 | 350 |
| 572 | 20230908 | 103100 | 2335956450 | 35400 | 35350 | 35400 | 35350 | 167 |
| 573 | 20230908 | 103000 | 2330051850 | 35400 | 35350 | 35400 | 35350 | 355 |
| 574 | 20230908 | 102900 | 2317489000 | 35400 | 35400 | 35400 | 35350 | 49 |
| 575 | 20230908 | 102800 | 2315754500 | 35400 | 35450 | 35450 | 35400 | 53 |
| 576 | 20230908 | 102700 | 2313875700 | 35450 | 35450 | 35450 | 35400 | 1171 |
| 577 | 20230908 | 102600 | 2272413700 | 35450 | 35450 | 35450 | 35400 | 410 |
| 578 | 20230908 | 102500 | 2257879300 | 35450 | 35500 | 35500 | 35450 | 326 |
| 579 | 20230908 | 102400 | 2246321250 | 35500 | 35450 | 35500 | 35450 | 274 |
| 580 | 20230908 | 102300 | 2236596600 | 35500 | 35450 | 35500 | 35450 | 552 |
| 581 | 20230908 | 102200 | 2217016800 | 35450 | 35450 | 35500 | 35450 | 132 |
| 582 | 20230908 | 102100 | 2212337250 | 35450 | 35450 | 35450 | 35400 | 839 |
| 583 | 20230908 | 102000 | 2182601400 | 35400 | 35450 | 35450 | 35400 | 9 |
| 584 | 20230908 | 101900 | 2182282400 | 35450 | 35400 | 35450 | 35400 | 952 |
| 585 | 20230908 | 101800 | 2148549300 | 35400 | 35400 | 35450 | 35400 | 385 |
| 586 | 20230908 | 101700 | 2134920200 | 35450 | 35450 | 35450 | 35400 | 274 |
| 587 | 20230908 | 101600 | 2125207000 | 35450 | 35450 | 35450 | 35450 | 696 |
| 588 | 20230908 | 101500 | 2100533800 | 35450 | 35450 | 35450 | 35400 | 312 |
| 589 | 20230908 | 101400 | 2089473550 | 35400 | 35400 | 35400 | 35350 | 269 |
| 590 | 20230908 | 101300 | 2079958100 | 35350 | 35350 | 35400 | 35350 | 275 |
| 591 | 20230908 | 101200 | 2070229150 | 35350 | 35350 | 35350 | 35350 | 396 |
| 592 | 20230908 | 101100 | 2056230550 | 35350 | 35450 | 35450 | 35350 | 1153 |
| 593 | 20230908 | 101000 | 2015443550 | 35400 | 35500 | 35550 | 35400 | 709 |
| 594 | 20230908 | 100900 | 1990282300 | 35550 | 35550 | 35550 | 35500 | 834 |
| 595 | 20230908 | 100800 | 1960633650 | 35550 | 35500 | 35550 | 35450 | 970 |
| 596 | 20230908 | 100700 | 1926185650 | 35450 | 35450 | 35500 | 35450 | 626 |
| 597 | 20230908 | 100600 | 1903967600 | 35450 | 35450 | 35500 | 35400 | 1250 |
| 598 | 20230908 | 100500 | 1859639650 | 35450 | 35450 | 35450 | 35400 | 415 |
| 599 | 20230908 | 100400 | 1844930900 | 35450 | 35350 | 35450 | 35300 | 4734 |
| 600 | 20230908 | 100300 | 1677411800 | 35350 | 35250 | 35350 | 35250 | 1278 |
| 601 | 20230908 | 100200 | 1632312300 | 35250 | 35200 | 35250 | 35200 | 581 |
| 602 | 20230908 | 100100 | 1611856050 | 35200 | 35200 | 35200 | 35200 | 375 |
| 603 | 20230908 | 100000 | 1598656050 | 35150 | 35150 | 35150 | 35150 | 194 |
| 604 | 20230908 | 095900 | 1591836950 | 35100 | 35050 | 35150 | 35050 | 917 |
| 605 | 20230908 | 095800 | 1559691800 | 35000 | 35000 | 35000 | 35000 | 98 |
| 606 | 20230908 | 095700 | 1556261800 | 35000 | 35000 | 35050 | 35000 | 147 |
| 607 | 20230908 | 095600 | 1551116000 | 35000 | 35050 | 35050 | 35000 | 29 |
| 608 | 20230908 | 095500 | 1550099750 | 35050 | 35000 | 35050 | 35000 | 20 |
| 609 | 20230908 | 095400 | 1549399550 | 35000 | 35000 | 35050 | 35000 | 196 |
| 610 | 20230908 | 095300 | 1542538400 | 35000 | 35050 | 35050 | 35000 | 1419 |
| 611 | 20230908 | 095200 | 1492872650 | 35000 | 35050 | 35050 | 35000 | 72 |
| 612 | 20230908 | 095100 | 1490351500 | 35000 | 35000 | 35050 | 35000 | 180 |
| 613 | 20230908 | 095000 | 1484042750 | 35050 | 35050 | 35100 | 35050 | 355 |
| 614 | 20230908 | 094900 | 1471598950 | 35050 | 35100 | 35150 | 35050 | 601 |
| 615 | 20230908 | 094800 | 1450513500 | 35100 | 35100 | 35100 | 35100 | 305 |
| 616 | 20230908 | 094700 | 1439808000 | 35100 | 35100 | 35100 | 35000 | 1052 |
| 617 | 20230908 | 094600 | 1402927850 | 35100 | 34900 | 35100 | 34900 | 2047 |
| 618 | 20230908 | 094500 | 1331338750 | 34850 | 34850 | 35050 | 34850 | 2355 |
| 619 | 20230908 | 094400 | 1249075350 | 34850 | 34850 | 34900 | 34850 | 747 |
| 620 | 20230908 | 094300 | 1223037950 | 34900 | 34950 | 34950 | 34850 | 381 |
| 621 | 20230908 | 094200 | 1209740550 | 34900 | 34950 | 34950 | 34900 | 31 |
| 622 | 20230908 | 094100 | 1208658250 | 34900 | 34850 | 34900 | 34850 | 545 |
| 623 | 20230908 | 094000 | 1189638750 | 34850 | 34850 | 34900 | 34850 | 500 |
| 624 | 20230908 | 093900 | 1172197750 | 34900 | 34850 | 34900 | 34850 | 166 |
| 625 | 20230908 | 093800 | 1166407450 | 34900 | 34850 | 34900 | 34850 | 270 |
| 626 | 20230908 | 093700 | 1156997300 | 34850 | 34850 | 34900 | 34850 | 396 |
| 627 | 20230908 | 093600 | 1143193950 | 34850 | 34900 | 34950 | 34850 | 1045 |
| 628 | 20230908 | 093500 | 1106715600 | 34900 | 34900 | 34900 | 34850 | 15 |
| 629 | 20230908 | 093400 | 1106192200 | 34900 | 34850 | 34900 | 34850 | 123 |
| 630 | 20230908 | 093300 | 1101905500 | 34900 | 34900 | 34900 | 34850 | 659 |
| 631 | 20230908 | 093200 | 1078906500 | 34900 | 34850 | 34900 | 34850 | 556 |
| 632 | 20230908 | 093100 | 1059512350 | 34850 | 34800 | 34850 | 34800 | 1300 |
| 633 | 20230908 | 093000 | 1014249700 | 34850 | 34850 | 34850 | 34800 | 10 |
| 634 | 20230908 | 092900 | 1013901250 | 34850 | 34850 | 34900 | 34850 | 828 |
| 635 | 20230908 | 092800 | 985039950 | 34800 | 34800 | 34950 | 34800 | 1198 |
| 636 | 20230908 | 092700 | 943312500 | 34800 | 34700 | 34800 | 34700 | 1589 |
| 637 | 20230908 | 092600 | 888157950 | 34700 | 34800 | 34800 | 34700 | 719 |
| 638 | 20230908 | 092500 | 863171250 | 34800 | 34950 | 34950 | 34800 | 1543 |
| 639 | 20230908 | 092400 | 809353200 | 34950 | 34950 | 34950 | 34950 | 704 |
| 640 | 20230908 | 092300 | 784748400 | 35000 | 34950 | 35000 | 34950 | 220 |
| 641 | 20230908 | 092200 | 777059150 | 34950 | 35100 | 35100 | 34950 | 1300 |
| 642 | 20230908 | 092100 | 731541350 | 35100 | 35100 | 35100 | 35100 | 106 |
| 643 | 20230908 | 092000 | 727820750 | 35100 | 35100 | 35100 | 35100 | 498 |
| 644 | 20230908 | 091900 | 710340950 | 35100 | 35150 | 35150 | 35100 | 1454 |
| 645 | 20230908 | 091800 | 659246300 | 35150 | 35200 | 35250 | 35150 | 1371 |
| 646 | 20230908 | 091700 | 611047850 | 35250 | 35250 | 35300 | 35250 | 394 |
| 647 | 20230908 | 091600 | 597158850 | 35250 | 35150 | 35300 | 35150 | 533 |
| 648 | 20230908 | 091500 | 578385450 | 35100 | 35300 | 35300 | 35100 | 1283 |
| 649 | 20230908 | 091400 | 533255150 | 35300 | 35350 | 35350 | 35300 | 46 |
| 650 | 20230908 | 091300 | 531630500 | 35300 | 35300 | 35350 | 35300 | 859 |
| 651 | 20230908 | 091200 | 501300450 | 35300 | 35300 | 35350 | 35250 | 1083 |
| 652 | 20230908 | 091100 | 463076950 | 35300 | 35250 | 35300 | 35200 | 764 |
| 653 | 20230908 | 091000 | 436143150 | 35250 | 35100 | 35250 | 35100 | 739 |
| 654 | 20230908 | 090900 | 410125000 | 35100 | 35150 | 35300 | 35100 | 1061 |
| 655 | 20230908 | 090800 | 372759000 | 35250 | 35100 | 35250 | 35000 | 1737 |
| 656 | 20230908 | 090700 | 311746550 | 35150 | 35200 | 35200 | 35150 | 549 |
| 657 | 20230908 | 090600 | 292442500 | 35200 | 35200 | 35250 | 35200 | 839 |
| 658 | 20230908 | 090500 | 262892950 | 35100 | 34900 | 35150 | 34900 | 1576 |
| 659 | 20230908 | 090400 | 207696050 | 34900 | 35000 | 35000 | 34900 | 1032 |
| 660 | 20230908 | 090300 | 171616900 | 35050 | 35100 | 35100 | 34950 | 417 |
| 661 | 20230908 | 090200 | 156994700 | 35100 | 34950 | 35150 | 34900 | 1831 |
| 662 | 20230908 | 090100 | 92976400 | 34950 | 35100 | 35200 | 34950 | 466 |
| 663 | 20230908 | 090000 | 76645000 | 34950 | 35000 | 35100 | 34950 | 2090 |