36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 201400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 3 | 20230908 | 201300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230908 | 201200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230908 | 201100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230908 | 201000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230908 | 200900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230908 | 200800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230908 | 200700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230908 | 200600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230908 | 200500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230908 | 200400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230908 | 200300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230908 | 200200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230908 | 200100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230908 | 200000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230908 | 195900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230908 | 195800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230908 | 195700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230908 | 195600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230908 | 195500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230908 | 195400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230908 | 195300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230908 | 195200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230908 | 195100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230908 | 195000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230908 | 194900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230908 | 194800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230908 | 194700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230908 | 194600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230908 | 194500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230908 | 194400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 33 | 20230908 | 194300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230908 | 194200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230908 | 194100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230908 | 194000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230908 | 193900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230908 | 193800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230908 | 193700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230908 | 193600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230908 | 193500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230908 | 193400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230908 | 193300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230908 | 193200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230908 | 193100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230908 | 193000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230908 | 192900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230908 | 192800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230908 | 192700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230908 | 192600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230908 | 192500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230908 | 192400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230908 | 192300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230908 | 192200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230908 | 192100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230908 | 192000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230908 | 191900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230908 | 191800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230908 | 191700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230908 | 191600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230908 | 191500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230908 | 191400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 63 | 20230908 | 191300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230908 | 191200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230908 | 191100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230908 | 191000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230908 | 190900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230908 | 190800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230908 | 190700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230908 | 190600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230908 | 190500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230908 | 190400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230908 | 190300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230908 | 190200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230908 | 190100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230908 | 190000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230908 | 185900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230908 | 185800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230908 | 185700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230908 | 185600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230908 | 185500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230908 | 185400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230908 | 185300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230908 | 185200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230908 | 185100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230908 | 185000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230908 | 184900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230908 | 184800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230908 | 184700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230908 | 184600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230908 | 184500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230908 | 184400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 93 | 20230908 | 184300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230908 | 184200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230908 | 184100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230908 | 184000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230908 | 183900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230908 | 183800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230908 | 183700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230908 | 183600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230908 | 183500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230908 | 183400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230908 | 183300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230908 | 183200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230908 | 183100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230908 | 183000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230908 | 182900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230908 | 182800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230908 | 182700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230908 | 182600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230908 | 182500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230908 | 182400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230908 | 182300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230908 | 182200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230908 | 182100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230908 | 182000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230908 | 181900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230908 | 181800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230908 | 181700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230908 | 181600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230908 | 181500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230908 | 181400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 123 | 20230908 | 181300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230908 | 181200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230908 | 181100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230908 | 181000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230908 | 180900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230908 | 180800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230908 | 180700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230908 | 180600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230908 | 180500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230908 | 180400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230908 | 180300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230908 | 180200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230908 | 180100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230908 | 180000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230908 | 175900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230908 | 175800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230908 | 175700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230908 | 175600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230908 | 175500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230908 | 175400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230908 | 175300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230908 | 175200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230908 | 175100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230908 | 175000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230908 | 174900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230908 | 174800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230908 | 174700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230908 | 174600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230908 | 174500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230908 | 174400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 153 | 20230908 | 174300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230908 | 174200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230908 | 174100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230908 | 174000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230908 | 173900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230908 | 173800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230908 | 173700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230908 | 173600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230908 | 173500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230908 | 173400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230908 | 173300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230908 | 173200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230908 | 173100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230908 | 173000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230908 | 172900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230908 | 172800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230908 | 172700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230908 | 172600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230908 | 172500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230908 | 172400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230908 | 172300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230908 | 172200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230908 | 172100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230908 | 172000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230908 | 171900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230908 | 171800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230908 | 171700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230908 | 171600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230908 | 171500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230908 | 171400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 183 | 20230908 | 171300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230908 | 171200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230908 | 171100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230908 | 171000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230908 | 170900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230908 | 170800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230908 | 170700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230908 | 170600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230908 | 170500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230908 | 170400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230908 | 170300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230908 | 170200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230908 | 170100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230908 | 170000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20230908 | 165900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230908 | 165800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230908 | 165700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230908 | 165600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230908 | 165500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230908 | 165400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230908 | 165300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230908 | 165200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230908 | 165100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230908 | 165000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230908 | 164900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20230908 | 164800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20230908 | 164700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20230908 | 164600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230908 | 164500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230908 | 164400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 213 | 20230908 | 164300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230908 | 164200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230908 | 164100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230908 | 164000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230908 | 163900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230908 | 163800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230908 | 163700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230908 | 163600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20230908 | 163500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20230908 | 163400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20230908 | 163300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20230908 | 163200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20230908 | 163100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20230908 | 163000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20230908 | 162900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20230908 | 162800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20230908 | 162700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20230908 | 162600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20230908 | 162500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20230908 | 162400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20230908 | 162300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20230908 | 162200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20230908 | 162100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20230908 | 162000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20230908 | 161900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20230908 | 161800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20230908 | 161700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20230908 | 161600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20230908 | 161500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20230908 | 161400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 243 | 20230908 | 161300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20230908 | 161200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20230908 | 161100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20230908 | 161000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20230908 | 160900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20230908 | 160800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20230908 | 160700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20230908 | 160600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20230908 | 160500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20230908 | 160400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20230908 | 160300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 254 | 20230908 | 160200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 255 | 20230908 | 160100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 256 | 20230908 | 160000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 257 | 20230908 | 155900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 258 | 20230908 | 155800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 259 | 20230908 | 155700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 260 | 20230908 | 155600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 261 | 20230908 | 155500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 262 | 20230908 | 155400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 263 | 20230908 | 155300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20230908 | 155200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 265 | 20230908 | 155100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 266 | 20230908 | 155000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 267 | 20230908 | 154900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 268 | 20230908 | 154800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 269 | 20230908 | 154700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 270 | 20230908 | 154600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 271 | 20230908 | 154500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 272 | 20230908 | 154400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 273 | 20230908 | 154300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 274 | 20230908 | 154200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 275 | 20230908 | 154100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 276 | 20230908 | 154000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 277 | 20230908 | 153900 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 278 | 20230908 | 153800 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 279 | 20230908 | 153700 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 280 | 20230908 | 153600 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 281 | 20230908 | 153500 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 282 | 20230908 | 153400 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 283 | 20230908 | 153300 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 284 | 20230908 | 153200 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 285 | 20230908 | 153100 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 286 | 20230908 | 153000 | 17874951800 | 42600 | 42600 | 42600 | 42600 | 4016 |
| 287 | 20230908 | 152900 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20230908 | 152800 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20230908 | 152700 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20230908 | 152600 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20230908 | 152500 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20230908 | 152400 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 293 | 20230908 | 152300 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20230908 | 152200 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 295 | 20230908 | 152100 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 296 | 20230908 | 152000 | 17703870200 | 42650 | 42650 | 42650 | 42650 | 0 |
| 297 | 20230908 | 151900 | 17703870200 | 42650 | 42500 | 42650 | 42500 | 522 |
| 298 | 20230908 | 151800 | 17681668750 | 42500 | 42450 | 42500 | 42400 | 495 |
| 299 | 20230908 | 151700 | 17660671400 | 42450 | 42450 | 42500 | 42450 | 798 |
| 300 | 20230908 | 151600 | 17626788250 | 42500 | 42350 | 42500 | 42350 | 810 |
| 301 | 20230908 | 151500 | 17592386450 | 42350 | 42300 | 42400 | 42250 | 1950 |
| 302 | 20230908 | 151400 | 17509906750 | 42400 | 42350 | 42400 | 42250 | 1599 |
| 303 | 20230908 | 151300 | 17442219800 | 42350 | 42400 | 42450 | 42300 | 675 |
| 304 | 20230908 | 151200 | 17413625650 | 42400 | 42550 | 42550 | 42400 | 1028 |
| 305 | 20230908 | 151100 | 17369959650 | 42600 | 42550 | 42600 | 42500 | 666 |
| 306 | 20230908 | 151000 | 17341639900 | 42550 | 42650 | 42700 | 42550 | 669 |
| 307 | 20230908 | 150900 | 17313144950 | 42650 | 42600 | 42650 | 42550 | 759 |
| 308 | 20230908 | 150800 | 17280805650 | 42600 | 42650 | 42700 | 42550 | 908 |
| 309 | 20230908 | 150700 | 17242100750 | 42700 | 42700 | 42750 | 42650 | 615 |
| 310 | 20230908 | 150600 | 17215842400 | 42700 | 42700 | 42800 | 42700 | 819 |
| 311 | 20230908 | 150500 | 17180831900 | 42700 | 42700 | 42800 | 42700 | 862 |
| 312 | 20230908 | 150400 | 17143994200 | 42750 | 42650 | 42750 | 42650 | 556 |
| 313 | 20230908 | 150300 | 17120240650 | 42700 | 42750 | 42750 | 42700 | 671 |
| 314 | 20230908 | 150200 | 17091578150 | 42750 | 42800 | 42800 | 42650 | 337 |
| 315 | 20230908 | 150100 | 17077176600 | 42750 | 42700 | 42800 | 42650 | 425 |
| 316 | 20230908 | 150000 | 17059019400 | 42750 | 42750 | 42800 | 42700 | 825 |
| 317 | 20230908 | 145900 | 17023772000 | 42750 | 42800 | 42800 | 42700 | 713 |
| 318 | 20230908 | 145800 | 16993305000 | 42750 | 42800 | 42850 | 42700 | 776 |
| 319 | 20230908 | 145700 | 16960103300 | 42800 | 42750 | 42800 | 42700 | 786 |
| 320 | 20230908 | 145600 | 16926490500 | 42800 | 42800 | 42800 | 42750 | 951 |
| 321 | 20230908 | 145500 | 16885794600 | 42750 | 42650 | 42800 | 42650 | 1236 |
| 322 | 20230908 | 145400 | 16832957000 | 42700 | 42750 | 42750 | 42650 | 551 |
| 323 | 20230908 | 145300 | 16809431650 | 42700 | 42700 | 42750 | 42650 | 903 |
| 324 | 20230908 | 145200 | 16770852200 | 42700 | 42800 | 42800 | 42650 | 762 |
| 325 | 20230908 | 145100 | 16738306150 | 42800 | 42700 | 42800 | 42650 | 600 |
| 326 | 20230908 | 145000 | 16712665550 | 42700 | 42750 | 42800 | 42650 | 946 |
| 327 | 20230908 | 144900 | 16672236750 | 42700 | 42800 | 42800 | 42700 | 836 |
| 328 | 20230908 | 144800 | 16636507150 | 42800 | 42700 | 42850 | 42650 | 812 |
| 329 | 20230908 | 144700 | 16601802400 | 42750 | 42750 | 42800 | 42700 | 733 |
| 330 | 20230908 | 144600 | 16570476050 | 42750 | 42700 | 42750 | 42650 | 560 |
| 331 | 20230908 | 144500 | 16546548000 | 42700 | 42700 | 42750 | 42650 | 941 |
| 332 | 20230908 | 144400 | 16506351750 | 42700 | 42650 | 42750 | 42600 | 1067 |
| 333 | 20230908 | 144300 | 16460837500 | 42750 | 42650 | 42750 | 42650 | 1103 |
| 334 | 20230908 | 144200 | 16413757200 | 42700 | 42800 | 42800 | 42650 | 817 |
| 335 | 20230908 | 144100 | 16378837100 | 42800 | 42800 | 42850 | 42700 | 1042 |
| 336 | 20230908 | 144000 | 16334289700 | 42800 | 42750 | 42850 | 42750 | 717 |
| 337 | 20230908 | 143900 | 16303602450 | 42750 | 42800 | 42800 | 42700 | 593 |
| 338 | 20230908 | 143800 | 16278241300 | 42800 | 42650 | 42800 | 42650 | 949 |
| 339 | 20230908 | 143700 | 16237694950 | 42700 | 42650 | 42750 | 42650 | 823 |
| 340 | 20230908 | 143600 | 16202549250 | 42700 | 42700 | 42750 | 42650 | 691 |
| 341 | 20230908 | 143500 | 16173056650 | 42700 | 42650 | 42750 | 42600 | 523 |
| 342 | 20230908 | 143400 | 16150728450 | 42700 | 42650 | 42700 | 42600 | 1298 |
| 343 | 20230908 | 143300 | 16095363950 | 42700 | 42750 | 42800 | 42700 | 1764 |
| 344 | 20230908 | 143200 | 16019948500 | 42750 | 42750 | 42800 | 42750 | 1000 |
| 345 | 20230908 | 143100 | 15977182000 | 42750 | 42750 | 42800 | 42650 | 842 |
| 346 | 20230908 | 143000 | 15941199050 | 42800 | 42600 | 42800 | 42600 | 602 |
| 347 | 20230908 | 142900 | 15915481800 | 42700 | 42800 | 42800 | 42650 | 1125 |
| 348 | 20230908 | 142800 | 15867363400 | 42750 | 42700 | 42750 | 42600 | 1121 |
| 349 | 20230908 | 142700 | 15819518650 | 42700 | 42750 | 42750 | 42650 | 669 |
| 350 | 20230908 | 142600 | 15790947850 | 42750 | 42800 | 42850 | 42650 | 1096 |
| 351 | 20230908 | 142500 | 15744113850 | 42850 | 42700 | 42850 | 42700 | 562 |
| 352 | 20230908 | 142400 | 15720080300 | 42750 | 42800 | 42850 | 42750 | 893 |
| 353 | 20230908 | 142300 | 15681872650 | 42800 | 42750 | 42800 | 42700 | 1049 |
| 354 | 20230908 | 142200 | 15637004650 | 42800 | 42750 | 42800 | 42700 | 589 |
| 355 | 20230908 | 142100 | 15611811900 | 42750 | 42750 | 42850 | 42700 | 743 |
| 356 | 20230908 | 142000 | 15580022100 | 42700 | 42750 | 42800 | 42650 | 514 |
| 357 | 20230908 | 141900 | 15558047800 | 42750 | 42800 | 42800 | 42700 | 940 |
| 358 | 20230908 | 141800 | 15517847900 | 42800 | 42800 | 42800 | 42700 | 1199 |
| 359 | 20230908 | 141700 | 15466592150 | 42750 | 42700 | 42850 | 42700 | 1421 |
| 360 | 20230908 | 141600 | 15405787350 | 42700 | 42650 | 42700 | 42600 | 943 |
| 361 | 20230908 | 141500 | 15365548500 | 42650 | 42600 | 42650 | 42600 | 633 |
| 362 | 20230908 | 141400 | 15338560750 | 42650 | 42700 | 42700 | 42600 | 1174 |
| 363 | 20230908 | 141300 | 15288485650 | 42650 | 42700 | 42750 | 42650 | 767 |
| 364 | 20230908 | 141200 | 15255715350 | 42700 | 42550 | 42800 | 42550 | 2783 |
| 365 | 20230908 | 141100 | 15136816700 | 42600 | 42500 | 42600 | 42500 | 1054 |
| 366 | 20230908 | 141000 | 15091959150 | 42500 | 42450 | 42500 | 42400 | 846 |
| 367 | 20230908 | 140900 | 15056032350 | 42500 | 42550 | 42550 | 42400 | 835 |
| 368 | 20230908 | 140800 | 15020586650 | 42550 | 42500 | 42550 | 42450 | 765 |
| 369 | 20230908 | 140700 | 14988068950 | 42500 | 42400 | 42500 | 42350 | 1012 |
| 370 | 20230908 | 140600 | 14945125150 | 42400 | 42500 | 42500 | 42350 | 690 |
| 371 | 20230908 | 140500 | 14915832050 | 42500 | 42550 | 42550 | 42250 | 1902 |
| 372 | 20230908 | 140400 | 14835124100 | 42600 | 42650 | 42650 | 42550 | 525 |
| 373 | 20230908 | 140300 | 14812768050 | 42650 | 42750 | 42750 | 42550 | 1098 |
| 374 | 20230908 | 140200 | 14765921450 | 42750 | 43000 | 43000 | 42650 | 1175 |
| 375 | 20230908 | 140100 | 14715609500 | 43000 | 43000 | 43050 | 43000 | 627 |
| 376 | 20230908 | 140000 | 14688638950 | 43000 | 43250 | 43300 | 42900 | 1327 |
| 377 | 20230908 | 135900 | 14631427900 | 43250 | 43200 | 43300 | 43200 | 1004 |
| 378 | 20230908 | 135800 | 14588008000 | 43200 | 43250 | 43300 | 43150 | 1546 |
| 379 | 20230908 | 135700 | 14521137350 | 43300 | 43200 | 43300 | 43100 | 1636 |
| 380 | 20230908 | 135600 | 14450459550 | 43200 | 43050 | 43200 | 43050 | 1350 |
| 381 | 20230908 | 135500 | 14392185950 | 43100 | 43050 | 43150 | 43050 | 1144 |
| 382 | 20230908 | 135400 | 14342891850 | 43100 | 43050 | 43150 | 42950 | 2298 |
| 383 | 20230908 | 135300 | 14243884100 | 43100 | 43000 | 43150 | 42950 | 2817 |
| 384 | 20230908 | 135200 | 14122641250 | 43000 | 43000 | 43000 | 42950 | 1096 |
| 385 | 20230908 | 135100 | 14075518500 | 43000 | 42950 | 43000 | 42950 | 1337 |
| 386 | 20230908 | 135000 | 14018034150 | 42950 | 42950 | 43000 | 42900 | 1250 |
| 387 | 20230908 | 134900 | 13964351350 | 42950 | 42850 | 42950 | 42850 | 1358 |
| 388 | 20230908 | 134800 | 13906066100 | 42850 | 42950 | 42950 | 42700 | 1467 |
| 389 | 20230908 | 134700 | 13843175650 | 42950 | 42900 | 42950 | 42850 | 1076 |
| 390 | 20230908 | 134600 | 13796987350 | 42900 | 42800 | 43000 | 42800 | 1855 |
| 391 | 20230908 | 134500 | 13717383200 | 42800 | 42800 | 42850 | 42700 | 1227 |
| 392 | 20230908 | 134400 | 13664890800 | 42800 | 42650 | 42900 | 42550 | 2499 |
| 393 | 20230908 | 134300 | 13558029150 | 42700 | 42800 | 42850 | 42650 | 3541 |
| 394 | 20230908 | 134200 | 13406589100 | 42750 | 42750 | 42800 | 42750 | 1607 |
| 395 | 20230908 | 134100 | 13337830450 | 42800 | 42700 | 42800 | 42650 | 1145 |
| 396 | 20230908 | 134000 | 13288928000 | 42700 | 42550 | 42700 | 42550 | 2062 |
| 397 | 20230908 | 133900 | 13200989900 | 42550 | 42450 | 42550 | 42450 | 1198 |
| 398 | 20230908 | 133800 | 13150061500 | 42500 | 42400 | 42550 | 42350 | 7453 |
| 399 | 20230908 | 133700 | 12833705300 | 42350 | 42300 | 42400 | 42250 | 2167 |
| 400 | 20230908 | 133600 | 12741974650 | 42300 | 42200 | 42300 | 42200 | 625 |
| 401 | 20230908 | 133500 | 12715556350 | 42250 | 42150 | 42250 | 42150 | 563 |
| 402 | 20230908 | 133400 | 12691791300 | 42150 | 42250 | 42250 | 42150 | 1257 |
| 403 | 20230908 | 133300 | 12638746500 | 42200 | 42200 | 42250 | 42150 | 792 |
| 404 | 20230908 | 133200 | 12605329350 | 42200 | 42150 | 42250 | 42150 | 1356 |
| 405 | 20230908 | 133100 | 12548116850 | 42150 | 42200 | 42200 | 42100 | 608 |
| 406 | 20230908 | 133000 | 12522486200 | 42150 | 42150 | 42200 | 42150 | 1176 |
| 407 | 20230908 | 132900 | 12472894450 | 42200 | 42200 | 42200 | 42150 | 532 |
| 408 | 20230908 | 132800 | 12450445750 | 42150 | 42100 | 42200 | 42100 | 1146 |
| 409 | 20230908 | 132700 | 12402159100 | 42150 | 42200 | 42200 | 42100 | 876 |
| 410 | 20230908 | 132600 | 12365231250 | 42200 | 42100 | 42200 | 42050 | 848 |
| 411 | 20230908 | 132500 | 12329501650 | 42050 | 41950 | 42100 | 41850 | 2212 |
| 412 | 20230908 | 132400 | 12236556900 | 41750 | 42050 | 42100 | 41750 | 2505 |
| 413 | 20230908 | 132300 | 12131528650 | 42050 | 42050 | 42050 | 42000 | 486 |
| 414 | 20230908 | 132200 | 12111096950 | 42050 | 42150 | 42150 | 42000 | 4256 |
| 415 | 20230908 | 132100 | 11932110800 | 42150 | 42000 | 42150 | 42000 | 751 |
| 416 | 20230908 | 132000 | 11900497400 | 41950 | 42000 | 42050 | 41950 | 586 |
| 417 | 20230908 | 131900 | 11875872600 | 42000 | 41950 | 42100 | 41950 | 595 |
| 418 | 20230908 | 131800 | 11850867850 | 42000 | 42000 | 42050 | 41900 | 1538 |
| 419 | 20230908 | 131700 | 11786279350 | 41950 | 42000 | 42000 | 41900 | 819 |
| 420 | 20230908 | 131600 | 11751930400 | 42000 | 41900 | 42000 | 41900 | 756 |
| 421 | 20230908 | 131500 | 11720233500 | 41900 | 41900 | 41900 | 41800 | 597 |
| 422 | 20230908 | 131400 | 11695232400 | 41900 | 42000 | 42000 | 41850 | 502 |
| 423 | 20230908 | 131300 | 11674189750 | 42000 | 41800 | 42000 | 41800 | 1279 |
| 424 | 20230908 | 131200 | 11620594350 | 41800 | 41750 | 41900 | 41750 | 515 |
| 425 | 20230908 | 131100 | 11599042100 | 41750 | 41750 | 41800 | 41700 | 619 |
| 426 | 20230908 | 131000 | 11573211200 | 41800 | 41800 | 41800 | 41750 | 210 |
| 427 | 20230908 | 130900 | 11564437900 | 41800 | 41800 | 41800 | 41750 | 233 |
| 428 | 20230908 | 130800 | 11554704800 | 41800 | 41750 | 41800 | 41750 | 227 |
| 429 | 20230908 | 130700 | 11545226250 | 41750 | 41800 | 41800 | 41750 | 333 |
| 430 | 20230908 | 130600 | 11531310050 | 41800 | 41700 | 41800 | 41650 | 773 |
| 431 | 20230908 | 130500 | 11499044900 | 41600 | 41650 | 41700 | 41600 | 517 |
| 432 | 20230908 | 130400 | 11477495400 | 41650 | 41600 | 41650 | 41600 | 593 |
| 433 | 20230908 | 130300 | 11452815000 | 41600 | 41600 | 41600 | 41550 | 283 |
| 434 | 20230908 | 130200 | 11441046050 | 41600 | 41650 | 41650 | 41550 | 779 |
| 435 | 20230908 | 130100 | 11408638900 | 41650 | 41650 | 41700 | 41600 | 236 |
| 436 | 20230908 | 130000 | 11398810250 | 41650 | 41650 | 41700 | 41600 | 513 |
| 437 | 20230908 | 125900 | 11377454100 | 41650 | 41650 | 41700 | 41600 | 276 |
| 438 | 20230908 | 125800 | 11365961300 | 41650 | 41600 | 41700 | 41600 | 220 |
| 439 | 20230908 | 125700 | 11356800800 | 41650 | 41650 | 41700 | 41600 | 317 |
| 440 | 20230908 | 125600 | 11343595600 | 41650 | 41650 | 41700 | 41650 | 146 |
| 441 | 20230908 | 125500 | 11337510350 | 41650 | 41600 | 41700 | 41600 | 127 |
| 442 | 20230908 | 125400 | 11332222950 | 41600 | 41700 | 41700 | 41600 | 126 |
| 443 | 20230908 | 125300 | 11326974350 | 41700 | 41650 | 41700 | 41650 | 214 |
| 444 | 20230908 | 125200 | 11318056900 | 41700 | 41650 | 41700 | 41650 | 139 |
| 445 | 20230908 | 125100 | 11312263250 | 41650 | 41600 | 41650 | 41550 | 1013 |
| 446 | 20230908 | 125000 | 11270081950 | 41600 | 41600 | 41650 | 41550 | 233 |
| 447 | 20230908 | 124900 | 11260393300 | 41650 | 41600 | 41650 | 41550 | 94 |
| 448 | 20230908 | 124800 | 11256481950 | 41550 | 41550 | 41650 | 41550 | 206 |
| 449 | 20230908 | 124700 | 11247914750 | 41600 | 41650 | 41700 | 41550 | 351 |
| 450 | 20230908 | 124600 | 11233312400 | 41650 | 41600 | 41700 | 41600 | 105 |
| 451 | 20230908 | 124500 | 11228940100 | 41600 | 41600 | 41650 | 41600 | 204 |
| 452 | 20230908 | 124400 | 11220447000 | 41600 | 41600 | 41650 | 41600 | 281 |
| 453 | 20230908 | 124300 | 11208752550 | 41650 | 41650 | 41700 | 41550 | 596 |
| 454 | 20230908 | 124200 | 11183951950 | 41650 | 41700 | 41700 | 41650 | 95 |
| 455 | 20230908 | 124100 | 11179991550 | 41700 | 41750 | 41750 | 41600 | 218 |
| 456 | 20230908 | 124000 | 11170915650 | 41700 | 41650 | 41700 | 41600 | 184 |
| 457 | 20230908 | 123900 | 11163249800 | 41600 | 41650 | 41650 | 41600 | 125 |
| 458 | 20230908 | 123800 | 11158045200 | 41650 | 41700 | 41700 | 41600 | 241 |
| 459 | 20230908 | 123700 | 11148007000 | 41700 | 41650 | 41700 | 41650 | 256 |
| 460 | 20230908 | 123600 | 11137340350 | 41650 | 41750 | 41750 | 41600 | 139 |
| 461 | 20230908 | 123500 | 11131550050 | 41700 | 41600 | 41750 | 41600 | 241 |
| 462 | 20230908 | 123400 | 11121508300 | 41650 | 41650 | 41650 | 41600 | 208 |
| 463 | 20230908 | 123300 | 11112849750 | 41650 | 41650 | 41650 | 41600 | 126 |
| 464 | 20230908 | 123200 | 11107603600 | 41650 | 41600 | 41650 | 41550 | 149 |
| 465 | 20230908 | 123100 | 11101409000 | 41550 | 41600 | 41600 | 41550 | 322 |
| 466 | 20230908 | 123000 | 11088026200 | 41650 | 41600 | 41650 | 41600 | 260 |
| 467 | 20230908 | 122900 | 11077204600 | 41650 | 41700 | 41700 | 41600 | 575 |
| 468 | 20230908 | 122800 | 11053262300 | 41700 | 41750 | 41750 | 41650 | 1253 |
| 469 | 20230908 | 122700 | 11001018550 | 41750 | 41750 | 41750 | 41700 | 238 |
| 470 | 20230908 | 122600 | 10991089350 | 41750 | 41700 | 41750 | 41700 | 122 |
| 471 | 20230908 | 122500 | 10985996900 | 41700 | 41750 | 41750 | 41700 | 256 |
| 472 | 20230908 | 122400 | 10975315600 | 41750 | 41750 | 41750 | 41700 | 197 |
| 473 | 20230908 | 122300 | 10967097200 | 41750 | 41750 | 41750 | 41700 | 1224 |
| 474 | 20230908 | 122200 | 10916044150 | 41700 | 41750 | 41750 | 41700 | 352 |
| 475 | 20230908 | 122100 | 10901360700 | 41750 | 41800 | 41800 | 41700 | 834 |
| 476 | 20230908 | 122000 | 10866552850 | 41800 | 41800 | 41850 | 41750 | 196 |
| 477 | 20230908 | 121900 | 10858360750 | 41800 | 41800 | 41800 | 41750 | 142 |
| 478 | 20230908 | 121800 | 10852429350 | 41850 | 41800 | 41850 | 41750 | 314 |
| 479 | 20230908 | 121700 | 10839310750 | 41800 | 41800 | 41850 | 41800 | 277 |
| 480 | 20230908 | 121600 | 10827728900 | 41800 | 41750 | 41800 | 41750 | 377 |
| 481 | 20230908 | 121500 | 10811981750 | 41800 | 41800 | 41800 | 41750 | 296 |
| 482 | 20230908 | 121400 | 10799617750 | 41800 | 41800 | 41800 | 41750 | 187 |
| 483 | 20230908 | 121300 | 10791806650 | 41800 | 41800 | 41800 | 41750 | 279 |
| 484 | 20230908 | 121200 | 10780148350 | 41800 | 41800 | 41800 | 41750 | 172 |
| 485 | 20230908 | 121100 | 10772960250 | 41750 | 41800 | 41850 | 41750 | 383 |
| 486 | 20230908 | 121000 | 10756957850 | 41800 | 41800 | 41800 | 41750 | 181 |
| 487 | 20230908 | 120900 | 10749396850 | 41800 | 41800 | 41850 | 41750 | 80 |
| 488 | 20230908 | 120800 | 10746053550 | 41800 | 41800 | 41800 | 41750 | 364 |
| 489 | 20230908 | 120700 | 10730849350 | 41800 | 41800 | 41850 | 41750 | 381 |
| 490 | 20230908 | 120600 | 10714924300 | 41800 | 41850 | 41850 | 41800 | 333 |
| 491 | 20230908 | 120500 | 10700998400 | 41800 | 41850 | 41900 | 41800 | 75 |
| 492 | 20230908 | 120400 | 10697860500 | 41850 | 41750 | 41850 | 41750 | 193 |
| 493 | 20230908 | 120300 | 10689794300 | 41850 | 41850 | 41850 | 41800 | 278 |
| 494 | 20230908 | 120200 | 10678170450 | 41850 | 41800 | 41850 | 41800 | 156 |
| 495 | 20230908 | 120100 | 10671643600 | 41850 | 41800 | 41850 | 41750 | 212 |
| 496 | 20230908 | 120000 | 10662781800 | 41800 | 41900 | 41900 | 41800 | 169 |
| 497 | 20230908 | 115900 | 10655712000 | 41900 | 41850 | 41900 | 41750 | 678 |
| 498 | 20230908 | 115800 | 10627339850 | 41850 | 41800 | 41850 | 41750 | 371 |
| 499 | 20230908 | 115700 | 10611833100 | 41850 | 41850 | 41850 | 41800 | 293 |
| 500 | 20230908 | 115600 | 10599578350 | 41850 | 41850 | 41850 | 41800 | 272 |
| 501 | 20230908 | 115500 | 10588200950 | 41850 | 41800 | 41850 | 41800 | 214 |
| 502 | 20230908 | 115400 | 10579248750 | 41850 | 41850 | 41900 | 41800 | 1246 |
| 503 | 20230908 | 115300 | 10527106900 | 41850 | 41900 | 41950 | 41850 | 401 |
| 504 | 20230908 | 115200 | 10510300800 | 41900 | 41850 | 41900 | 41850 | 217 |
| 505 | 20230908 | 115100 | 10501209250 | 41850 | 41900 | 41950 | 41850 | 401 |
| 506 | 20230908 | 115000 | 10484413650 | 41900 | 41950 | 42000 | 41850 | 346 |
| 507 | 20230908 | 114900 | 10469916300 | 41900 | 41900 | 41950 | 41850 | 657 |
| 508 | 20230908 | 114800 | 10442367950 | 41900 | 41900 | 41900 | 41850 | 324 |
| 509 | 20230908 | 114700 | 10428799250 | 41900 | 41900 | 41900 | 41850 | 403 |
| 510 | 20230908 | 114600 | 10411923000 | 41900 | 41850 | 41900 | 41800 | 380 |
| 511 | 20230908 | 114500 | 10396018750 | 41900 | 41800 | 41900 | 41800 | 301 |
| 512 | 20230908 | 114400 | 10383421250 | 41850 | 41850 | 41900 | 41800 | 458 |
| 513 | 20230908 | 114300 | 10364257800 | 41850 | 41850 | 41850 | 41800 | 140 |
| 514 | 20230908 | 114200 | 10358401800 | 41850 | 41850 | 41850 | 41800 | 487 |
| 515 | 20230908 | 114100 | 10338033900 | 41850 | 41850 | 41900 | 41800 | 1184 |
| 516 | 20230908 | 114000 | 10288468950 | 41900 | 41900 | 41900 | 41850 | 420 |
| 517 | 20230908 | 113900 | 10270879850 | 41900 | 41950 | 41950 | 41850 | 367 |
| 518 | 20230908 | 113800 | 10255504500 | 41950 | 41850 | 41950 | 41800 | 1036 |
| 519 | 20230908 | 113700 | 10212138100 | 41850 | 41850 | 41900 | 41800 | 403 |
| 520 | 20230908 | 113600 | 10195277000 | 41850 | 41800 | 41850 | 41750 | 348 |
| 521 | 20230908 | 113500 | 10180732050 | 41800 | 41800 | 41900 | 41750 | 1297 |
| 522 | 20230908 | 113400 | 10126476650 | 41800 | 41800 | 41850 | 41800 | 847 |
| 523 | 20230908 | 113300 | 10091064700 | 41800 | 41750 | 41800 | 41650 | 437 |
| 524 | 20230908 | 113200 | 10072833000 | 41700 | 41650 | 41700 | 41650 | 560 |
| 525 | 20230908 | 113100 | 10049485650 | 41700 | 41650 | 41700 | 41600 | 260 |
| 526 | 20230908 | 113000 | 10038655750 | 41700 | 41800 | 41800 | 41650 | 407 |
| 527 | 20230908 | 112900 | 10021681750 | 41800 | 41800 | 41800 | 41750 | 476 |
| 528 | 20230908 | 112800 | 10001801000 | 41750 | 41750 | 41800 | 41700 | 470 |
| 529 | 20230908 | 112700 | 9982170450 | 41750 | 41800 | 41800 | 41700 | 403 |
| 530 | 20230908 | 112600 | 9965337150 | 41750 | 41650 | 41750 | 41600 | 888 |
| 531 | 20230908 | 112500 | 9928316200 | 41650 | 41700 | 41700 | 41600 | 572 |
| 532 | 20230908 | 112400 | 9904506300 | 41700 | 41800 | 41850 | 41700 | 1963 |
| 533 | 20230908 | 112300 | 9822504750 | 41800 | 41550 | 41800 | 41500 | 1291 |
| 534 | 20230908 | 112200 | 9768768350 | 41550 | 41550 | 41550 | 41450 | 262 |
| 535 | 20230908 | 112100 | 9757892450 | 41550 | 41550 | 41550 | 41500 | 343 |
| 536 | 20230908 | 112000 | 9743645250 | 41500 | 41550 | 41550 | 41450 | 771 |
| 537 | 20230908 | 111900 | 9711632650 | 41550 | 41450 | 41550 | 41400 | 1617 |
| 538 | 20230908 | 111800 | 9644547250 | 41450 | 41450 | 41450 | 41400 | 366 |
| 539 | 20230908 | 111700 | 9629384800 | 41450 | 41450 | 41450 | 41400 | 201 |
| 540 | 20230908 | 111600 | 9621056400 | 41400 | 41450 | 41450 | 41400 | 919 |
| 541 | 20230908 | 111500 | 9582991800 | 41450 | 41450 | 41450 | 41400 | 326 |
| 542 | 20230908 | 111400 | 9569491300 | 41450 | 41400 | 41450 | 41400 | 747 |
| 543 | 20230908 | 111300 | 9538556000 | 41400 | 41400 | 41400 | 41350 | 333 |
| 544 | 20230908 | 111200 | 9524774700 | 41350 | 41400 | 41450 | 41350 | 1154 |
| 545 | 20230908 | 111100 | 9477014250 | 41400 | 41400 | 41400 | 41350 | 320 |
| 546 | 20230908 | 111000 | 9463775050 | 41400 | 41450 | 41450 | 41350 | 1286 |
| 547 | 20230908 | 110900 | 9410541850 | 41450 | 41450 | 41450 | 41400 | 330 |
| 548 | 20230908 | 110800 | 9396871900 | 41450 | 41450 | 41450 | 41400 | 247 |
| 549 | 20230908 | 110700 | 9386638950 | 41450 | 41450 | 41450 | 41400 | 809 |
| 550 | 20230908 | 110600 | 9353136100 | 41400 | 41400 | 41450 | 41350 | 1060 |
| 551 | 20230908 | 110500 | 9309251700 | 41400 | 41450 | 41450 | 41350 | 825 |
| 552 | 20230908 | 110400 | 9275098600 | 41450 | 41350 | 41450 | 41350 | 838 |
| 553 | 20230908 | 110300 | 9240399600 | 41400 | 41300 | 41400 | 41250 | 789 |
| 554 | 20230908 | 110200 | 9207804950 | 41300 | 41450 | 41450 | 41300 | 937 |
| 555 | 20230908 | 110100 | 9169052450 | 41450 | 41400 | 41500 | 41400 | 1685 |
| 556 | 20230908 | 110000 | 9099244050 | 41400 | 41450 | 41450 | 41350 | 4181 |
| 557 | 20230908 | 105900 | 8926093100 | 41400 | 41000 | 41400 | 41000 | 4133 |
| 558 | 20230908 | 105800 | 8755607950 | 41000 | 40950 | 41000 | 40850 | 3286 |
| 559 | 20230908 | 105700 | 8621179450 | 40950 | 40950 | 41000 | 40900 | 1578 |
| 560 | 20230908 | 105600 | 8556568200 | 40900 | 40950 | 41100 | 40900 | 1128 |
| 561 | 20230908 | 105500 | 8510324900 | 41000 | 41000 | 41000 | 40900 | 864 |
| 562 | 20230908 | 105400 | 8474938100 | 40950 | 41000 | 41000 | 40950 | 662 |
| 563 | 20230908 | 105300 | 8447804600 | 41000 | 41000 | 41050 | 40950 | 2415 |
| 564 | 20230908 | 105200 | 8348811700 | 41050 | 40800 | 41050 | 40750 | 1235 |
| 565 | 20230908 | 105100 | 8298316150 | 40800 | 40650 | 40800 | 40600 | 1284 |
| 566 | 20230908 | 105000 | 8246071750 | 40600 | 40700 | 40700 | 40550 | 4471 |
| 567 | 20230908 | 104900 | 8064475450 | 40700 | 40700 | 40750 | 40600 | 5038 |
| 568 | 20230908 | 104800 | 7859535200 | 40700 | 41000 | 41050 | 40400 | 17804 |
| 569 | 20230908 | 104700 | 7133822200 | 41050 | 41100 | 41250 | 41000 | 6172 |
| 570 | 20230908 | 104600 | 6880309350 | 41100 | 41050 | 41150 | 41050 | 2268 |
| 571 | 20230908 | 104500 | 6787185950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 572 | 20230908 | 104400 | 6787185950 | 40950 | 41000 | 41050 | 40900 | 4340 |
| 573 | 20230908 | 104300 | 6609402550 | 41050 | 41100 | 41150 | 41000 | 3096 |
| 574 | 20230908 | 104200 | 6482285900 | 41150 | 41250 | 41300 | 41100 | 3220 |
| 575 | 20230908 | 104100 | 6349649750 | 41250 | 41400 | 41450 | 41250 | 4021 |
| 576 | 20230908 | 104000 | 6183441650 | 41450 | 41450 | 41500 | 41400 | 497 |
| 577 | 20230908 | 103900 | 6162849750 | 41500 | 41550 | 41600 | 41450 | 2639 |
| 578 | 20230908 | 103800 | 6053274650 | 41600 | 41550 | 41600 | 41550 | 423 |
| 579 | 20230908 | 103700 | 6035695000 | 41600 | 41550 | 41600 | 41550 | 236 |
| 580 | 20230908 | 103600 | 6025882050 | 41600 | 41500 | 41600 | 41500 | 457 |
| 581 | 20230908 | 103500 | 6006892450 | 41500 | 41450 | 41600 | 41400 | 869 |
| 582 | 20230908 | 103400 | 5970844950 | 41450 | 41450 | 41500 | 41400 | 2535 |
| 583 | 20230908 | 103300 | 5865776000 | 41500 | 41650 | 41750 | 41450 | 2687 |
| 584 | 20230908 | 103200 | 5754108700 | 41650 | 41650 | 41650 | 41550 | 385 |
| 585 | 20230908 | 103100 | 5738086150 | 41650 | 41550 | 41650 | 41500 | 1282 |
| 586 | 20230908 | 103000 | 5684816600 | 41550 | 41300 | 41600 | 41300 | 3096 |
| 587 | 20230908 | 102900 | 5556295950 | 41300 | 41750 | 41750 | 41200 | 12051 |
| 588 | 20230908 | 102800 | 5056305550 | 41800 | 41950 | 42000 | 41750 | 2635 |
| 589 | 20230908 | 102700 | 4945960300 | 42000 | 42000 | 42050 | 41950 | 394 |
| 590 | 20230908 | 102600 | 4929414850 | 42000 | 41850 | 42050 | 41850 | 641 |
| 591 | 20230908 | 102500 | 4902539750 | 41900 | 41950 | 41950 | 41850 | 462 |
| 592 | 20230908 | 102400 | 4883189300 | 41950 | 41700 | 41950 | 41600 | 2589 |
| 593 | 20230908 | 102300 | 4775002300 | 41700 | 42100 | 42150 | 41700 | 8767 |
| 594 | 20230908 | 102200 | 4406844700 | 42100 | 42200 | 42250 | 42100 | 5918 |
| 595 | 20230908 | 102100 | 4157344650 | 42250 | 42250 | 42250 | 42200 | 264 |
| 596 | 20230908 | 102000 | 4146199450 | 42200 | 42200 | 42250 | 42200 | 306 |
| 597 | 20230908 | 101900 | 4133285100 | 42200 | 42200 | 42250 | 42200 | 406 |
| 598 | 20230908 | 101800 | 4116148650 | 42150 | 42150 | 42200 | 42100 | 1266 |
| 599 | 20230908 | 101700 | 4062773300 | 42200 | 42150 | 42200 | 42100 | 868 |
| 600 | 20230908 | 101600 | 4026183900 | 42150 | 42150 | 42200 | 42100 | 2310 |
| 601 | 20230908 | 101500 | 3928801650 | 42150 | 42450 | 42500 | 42150 | 3157 |
| 602 | 20230908 | 101400 | 3795030250 | 42450 | 42450 | 42550 | 42450 | 762 |
| 603 | 20230908 | 101300 | 3762657500 | 42450 | 42500 | 42500 | 42450 | 356 |
| 604 | 20230908 | 101200 | 3747540850 | 42500 | 42450 | 42550 | 42450 | 888 |
| 605 | 20230908 | 101100 | 3709810300 | 42450 | 42600 | 42650 | 42400 | 3692 |
| 606 | 20230908 | 101000 | 3552769500 | 42650 | 42600 | 42650 | 42600 | 354 |
| 607 | 20230908 | 100900 | 3537677000 | 42650 | 42650 | 42700 | 42600 | 1829 |
| 608 | 20230908 | 100800 | 3459720400 | 42700 | 42700 | 42750 | 42650 | 1105 |
| 609 | 20230908 | 100700 | 3412552750 | 42650 | 42750 | 42750 | 42650 | 901 |
| 610 | 20230908 | 100600 | 3374092700 | 42750 | 42700 | 42750 | 42700 | 315 |
| 611 | 20230908 | 100500 | 3360640550 | 42750 | 42800 | 42800 | 42700 | 842 |
| 612 | 20230908 | 100400 | 3324645400 | 42800 | 42800 | 42850 | 42800 | 492 |
| 613 | 20230908 | 100300 | 3303586250 | 42850 | 42800 | 42850 | 42750 | 717 |
| 614 | 20230908 | 100200 | 3272900700 | 42750 | 42900 | 42900 | 42750 | 1154 |
| 615 | 20230908 | 100100 | 3223486150 | 42850 | 43000 | 43000 | 42850 | 1471 |
| 616 | 20230908 | 100000 | 3160299350 | 43000 | 42800 | 43050 | 42600 | 5682 |
| 617 | 20230908 | 095900 | 2917133700 | 42750 | 43050 | 43050 | 42750 | 4545 |
| 618 | 20230908 | 095800 | 2722173500 | 43050 | 43250 | 43250 | 43000 | 3411 |
| 619 | 20230908 | 095700 | 2575246450 | 43250 | 43250 | 43250 | 43200 | 178 |
| 620 | 20230908 | 095600 | 2567553650 | 43250 | 43200 | 43250 | 43200 | 129 |
| 621 | 20230908 | 095500 | 2561977650 | 43200 | 43250 | 43250 | 43200 | 570 |
| 622 | 20230908 | 095400 | 2537332050 | 43250 | 43200 | 43250 | 43200 | 165 |
| 623 | 20230908 | 095300 | 2530200300 | 43200 | 43200 | 43200 | 43150 | 533 |
| 624 | 20230908 | 095200 | 2507180600 | 43200 | 43200 | 43200 | 43150 | 597 |
| 625 | 20230908 | 095100 | 2481403300 | 43150 | 43200 | 43200 | 43150 | 488 |
| 626 | 20230908 | 095000 | 2460331400 | 43150 | 43200 | 43250 | 43100 | 460 |
| 627 | 20230908 | 094900 | 2440474450 | 43200 | 43300 | 43300 | 43050 | 2445 |
| 628 | 20230908 | 094800 | 2334907400 | 43250 | 43350 | 43450 | 43250 | 1559 |
| 629 | 20230908 | 094700 | 2267360150 | 43450 | 43400 | 43450 | 43400 | 921 |
| 630 | 20230908 | 094600 | 2227386800 | 43400 | 43450 | 43450 | 43400 | 543 |
| 631 | 20230908 | 094500 | 2203796200 | 43450 | 43400 | 43450 | 43350 | 794 |
| 632 | 20230908 | 094400 | 2169338050 | 43400 | 43450 | 43450 | 43350 | 410 |
| 633 | 20230908 | 094300 | 2151539700 | 43450 | 43400 | 43450 | 43400 | 76 |
| 634 | 20230908 | 094200 | 2148240400 | 43400 | 43500 | 43500 | 43400 | 234 |
| 635 | 20230908 | 094100 | 2138077050 | 43450 | 43450 | 43500 | 43450 | 200 |
| 636 | 20230908 | 094000 | 2129386950 | 43500 | 43450 | 43500 | 43450 | 195 |
| 637 | 20230908 | 093900 | 2120913250 | 43450 | 43500 | 43500 | 43450 | 215 |
| 638 | 20230908 | 093800 | 2111567550 | 43500 | 43550 | 43550 | 43500 | 148 |
| 639 | 20230908 | 093700 | 2105125200 | 43600 | 43550 | 43600 | 43500 | 726 |
| 640 | 20230908 | 093600 | 2073529050 | 43550 | 43450 | 43600 | 43450 | 239 |
| 641 | 20230908 | 093500 | 2063126600 | 43400 | 43450 | 43500 | 43400 | 257 |
| 642 | 20230908 | 093400 | 2051961550 | 43400 | 43450 | 43450 | 43350 | 261 |
| 643 | 20230908 | 093300 | 2040634250 | 43450 | 43500 | 43500 | 43400 | 446 |
| 644 | 20230908 | 093200 | 2021237700 | 43550 | 43400 | 43550 | 43400 | 1526 |
| 645 | 20230908 | 093100 | 1954844950 | 43350 | 43450 | 43500 | 43300 | 805 |
| 646 | 20230908 | 093000 | 1919934100 | 43350 | 43300 | 43500 | 43250 | 1316 |
| 647 | 20230908 | 092900 | 1862882100 | 43300 | 43450 | 43450 | 43300 | 2501 |
| 648 | 20230908 | 092800 | 1754479550 | 43500 | 43350 | 43500 | 43350 | 1394 |
| 649 | 20230908 | 092700 | 1693942400 | 43350 | 43550 | 43600 | 43300 | 3555 |
| 650 | 20230908 | 092600 | 1539397250 | 43550 | 43650 | 43700 | 43550 | 658 |
| 651 | 20230908 | 092500 | 1510679850 | 43650 | 43700 | 43700 | 43650 | 1055 |
| 652 | 20230908 | 092400 | 1464614800 | 43650 | 43700 | 43700 | 43650 | 406 |
| 653 | 20230908 | 092300 | 1446877250 | 43700 | 43650 | 43700 | 43650 | 1976 |
| 654 | 20230908 | 092200 | 1360566350 | 43650 | 43700 | 43700 | 43650 | 1833 |
| 655 | 20230908 | 092100 | 1280514850 | 43700 | 43850 | 43850 | 43650 | 1930 |
| 656 | 20230908 | 092000 | 1196098450 | 43800 | 43950 | 44000 | 43800 | 2624 |
| 657 | 20230908 | 091900 | 1080878550 | 43950 | 44050 | 44050 | 43950 | 592 |
| 658 | 20230908 | 091800 | 1054831350 | 44050 | 44000 | 44100 | 44000 | 2599 |
| 659 | 20230908 | 091700 | 940342200 | 44050 | 44000 | 44050 | 44000 | 833 |
| 660 | 20230908 | 091600 | 903681450 | 44000 | 44000 | 44050 | 44000 | 2038 |
| 661 | 20230908 | 091500 | 813996700 | 44000 | 44050 | 44200 | 43950 | 1973 |
| 662 | 20230908 | 091400 | 727055500 | 44050 | 44050 | 44050 | 43950 | 1967 |
| 663 | 20230908 | 091300 | 640454100 | 44000 | 44150 | 44300 | 44000 | 2110 |
| 664 | 20230908 | 091200 | 547419400 | 44050 | 44250 | 44300 | 44000 | 4293 |
| 665 | 20230908 | 091100 | 358051750 | 44200 | 44400 | 44400 | 44200 | 775 |
| 666 | 20230908 | 091000 | 323733450 | 44400 | 44350 | 44450 | 44350 | 912 |
| 667 | 20230908 | 090900 | 283284600 | 44350 | 44550 | 44600 | 44350 | 674 |
| 668 | 20230908 | 090800 | 253345950 | 44600 | 44700 | 44700 | 44450 | 1333 |
| 669 | 20230908 | 090700 | 194030950 | 44700 | 44850 | 44850 | 44700 | 55 |
| 670 | 20230908 | 090600 | 191567000 | 44800 | 44850 | 45000 | 44800 | 737 |
| 671 | 20230908 | 090500 | 158509550 | 44600 | 44500 | 44600 | 44500 | 182 |
| 672 | 20230908 | 090400 | 150401200 | 44450 | 44450 | 44550 | 44450 | 403 |
| 673 | 20230908 | 090300 | 132469450 | 44500 | 44250 | 44550 | 44200 | 993 |
| 674 | 20230908 | 090200 | 88455250 | 44300 | 44600 | 44700 | 44250 | 768 |
| 675 | 20230908 | 090100 | 54349350 | 44600 | 44800 | 44900 | 44600 | 635 |
| 676 | 20230908 | 090000 | 25913500 | 44800 | 45400 | 45400 | 44800 | 573 |