37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 3 | 20230907 | 201700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20230907 | 201600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20230907 | 201500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20230907 | 201400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20230907 | 201300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20230907 | 201200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20230907 | 201100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20230907 | 201000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20230907 | 200900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20230907 | 200800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20230907 | 200700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20230907 | 200600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20230907 | 200500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20230907 | 200400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20230907 | 200300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20230907 | 200200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20230907 | 200100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20230907 | 200000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20230907 | 195900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20230907 | 195800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20230907 | 195700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20230907 | 195600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20230907 | 195500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20230907 | 195400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20230907 | 195300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20230907 | 195200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20230907 | 195100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20230907 | 195000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20230907 | 194900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20230907 | 194800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 33 | 20230907 | 194700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20230907 | 194600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20230907 | 194500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20230907 | 194400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20230907 | 194300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20230907 | 194200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20230907 | 194100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20230907 | 194000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20230907 | 193900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20230907 | 193800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20230907 | 193700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20230907 | 193600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20230907 | 193500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20230907 | 193400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20230907 | 193300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20230907 | 193200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20230907 | 193100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20230907 | 193000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20230907 | 192900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20230907 | 192800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20230907 | 192700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20230907 | 192600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20230907 | 192500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20230907 | 192400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20230907 | 192300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20230907 | 192200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20230907 | 192100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20230907 | 192000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20230907 | 191900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20230907 | 191800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 63 | 20230907 | 191700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20230907 | 191600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20230907 | 191500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20230907 | 191400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20230907 | 191300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20230907 | 191200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20230907 | 191100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20230907 | 191000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20230907 | 190900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20230907 | 190800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20230907 | 190700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20230907 | 190600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20230907 | 190500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20230907 | 190400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20230907 | 190300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20230907 | 190200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20230907 | 190100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20230907 | 190000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20230907 | 185900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20230907 | 185800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20230907 | 185700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20230907 | 185600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20230907 | 185500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20230907 | 185400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20230907 | 185300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20230907 | 185200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20230907 | 185100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20230907 | 185000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20230907 | 184900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20230907 | 184800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 93 | 20230907 | 184700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20230907 | 184600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20230907 | 184500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20230907 | 184400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20230907 | 184300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20230907 | 184200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20230907 | 184100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20230907 | 184000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20230907 | 183900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20230907 | 183800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20230907 | 183700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20230907 | 183600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20230907 | 183500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20230907 | 183400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20230907 | 183300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20230907 | 183200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20230907 | 183100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20230907 | 183000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20230907 | 182900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20230907 | 182800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20230907 | 182700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20230907 | 182600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20230907 | 182500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20230907 | 182400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20230907 | 182300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20230907 | 182200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20230907 | 182100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20230907 | 182000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20230907 | 181900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20230907 | 181800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 123 | 20230907 | 181700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20230907 | 181600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20230907 | 181500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20230907 | 181400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20230907 | 181300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20230907 | 181200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20230907 | 181100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20230907 | 181000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20230907 | 180900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20230907 | 180800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20230907 | 180700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20230907 | 180600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20230907 | 180500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20230907 | 180400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20230907 | 180300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20230907 | 180200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20230907 | 180100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20230907 | 180000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20230907 | 175900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20230907 | 175800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20230907 | 175700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20230907 | 175600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20230907 | 175500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20230907 | 175400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20230907 | 175300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20230907 | 175200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20230907 | 175100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20230907 | 175000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20230907 | 174900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20230907 | 174800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 153 | 20230907 | 174700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20230907 | 174600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20230907 | 174500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20230907 | 174400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20230907 | 174300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20230907 | 174200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20230907 | 174100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20230907 | 174000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20230907 | 173900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20230907 | 173800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20230907 | 173700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20230907 | 173600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20230907 | 173500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20230907 | 173400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20230907 | 173300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20230907 | 173200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20230907 | 173100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20230907 | 173000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20230907 | 172900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20230907 | 172800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20230907 | 172700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20230907 | 172600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20230907 | 172500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20230907 | 172400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20230907 | 172300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20230907 | 172200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20230907 | 172100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20230907 | 172000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20230907 | 171900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20230907 | 171800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 183 | 20230907 | 171700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20230907 | 171600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20230907 | 171500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20230907 | 171400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20230907 | 171300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20230907 | 171200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20230907 | 171100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20230907 | 171000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20230907 | 170900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20230907 | 170800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20230907 | 170700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20230907 | 170600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20230907 | 170500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20230907 | 170400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20230907 | 170300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20230907 | 170200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20230907 | 170100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20230907 | 170000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20230907 | 165900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20230907 | 165800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20230907 | 165700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20230907 | 165600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20230907 | 165500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20230907 | 165400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20230907 | 165300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 208 | 20230907 | 165200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 209 | 20230907 | 165100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 210 | 20230907 | 165000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 211 | 20230907 | 164900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 212 | 20230907 | 164800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 213 | 20230907 | 164700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 214 | 20230907 | 164600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 215 | 20230907 | 164500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20230907 | 164400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 217 | 20230907 | 164300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20230907 | 164200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20230907 | 164100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20230907 | 164000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20230907 | 163900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20230907 | 163800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20230907 | 163700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20230907 | 163600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20230907 | 163500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 226 | 20230907 | 163400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 227 | 20230907 | 163300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 228 | 20230907 | 163200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 229 | 20230907 | 163100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 230 | 20230907 | 163000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 231 | 20230907 | 162900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 232 | 20230907 | 162800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 233 | 20230907 | 162700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 234 | 20230907 | 162600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 235 | 20230907 | 162500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20230907 | 162400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20230907 | 162300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20230907 | 162200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20230907 | 162100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20230907 | 162000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230907 | 161900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230907 | 161800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 243 | 20230907 | 161700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230907 | 161600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230907 | 161500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20230907 | 161400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20230907 | 161300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20230907 | 161200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20230907 | 161100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20230907 | 161000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20230907 | 160900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20230907 | 160800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20230907 | 160700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20230907 | 160600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20230907 | 160500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20230907 | 160400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20230907 | 160300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 258 | 20230907 | 160200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 259 | 20230907 | 160100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 260 | 20230907 | 160000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 261 | 20230907 | 155900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 262 | 20230907 | 155800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 263 | 20230907 | 155700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 264 | 20230907 | 155600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 265 | 20230907 | 155500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 266 | 20230907 | 155400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 267 | 20230907 | 155300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 268 | 20230907 | 155200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 269 | 20230907 | 155100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 270 | 20230907 | 155000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 271 | 20230907 | 154900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 272 | 20230907 | 154800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 273 | 20230907 | 154700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 274 | 20230907 | 154600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 275 | 20230907 | 154500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 276 | 20230907 | 154400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 277 | 20230907 | 154300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 278 | 20230907 | 154200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 279 | 20230907 | 154100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 280 | 20230907 | 154000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 281 | 20230907 | 153900 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 282 | 20230907 | 153800 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 283 | 20230907 | 153700 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 284 | 20230907 | 153600 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 285 | 20230907 | 153500 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 286 | 20230907 | 153400 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 287 | 20230907 | 153300 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 288 | 20230907 | 153200 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 289 | 20230907 | 153100 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 290 | 20230907 | 153000 | 14516740700 | 37800 | 37800 | 37800 | 37800 | 9251 |
| 291 | 20230907 | 152900 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 292 | 20230907 | 152800 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 293 | 20230907 | 152700 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 294 | 20230907 | 152600 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 295 | 20230907 | 152500 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 296 | 20230907 | 152400 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 297 | 20230907 | 152300 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 298 | 20230907 | 152200 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 299 | 20230907 | 152100 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 300 | 20230907 | 152000 | 14167052900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 301 | 20230907 | 151900 | 14167052900 | 37900 | 37750 | 37950 | 37750 | 1324 |
| 302 | 20230907 | 151800 | 14116952800 | 37800 | 37850 | 37850 | 37750 | 2234 |
| 303 | 20230907 | 151700 | 14032506150 | 37800 | 37800 | 37850 | 37800 | 541 |
| 304 | 20230907 | 151600 | 14012045650 | 37850 | 37800 | 37850 | 37800 | 794 |
| 305 | 20230907 | 151500 | 13982021650 | 37800 | 38000 | 38000 | 37800 | 2346 |
| 306 | 20230907 | 151400 | 13893190650 | 37950 | 37950 | 38000 | 37900 | 713 |
| 307 | 20230907 | 151300 | 13866131900 | 37950 | 37950 | 38000 | 37900 | 1543 |
| 308 | 20230907 | 151200 | 13807567500 | 38000 | 37950 | 38000 | 37950 | 514 |
| 309 | 20230907 | 151100 | 13788035850 | 38000 | 38000 | 38000 | 37950 | 780 |
| 310 | 20230907 | 151000 | 13758408050 | 38000 | 37950 | 38050 | 37900 | 1097 |
| 311 | 20230907 | 150900 | 13716731300 | 37950 | 37900 | 37950 | 37900 | 1889 |
| 312 | 20230907 | 150800 | 13645064600 | 37900 | 37950 | 37950 | 37900 | 146 |
| 313 | 20230907 | 150700 | 13639524050 | 37950 | 37950 | 37950 | 37900 | 1090 |
| 314 | 20230907 | 150600 | 13598167650 | 37950 | 37950 | 37950 | 37900 | 1644 |
| 315 | 20230907 | 150500 | 13535793650 | 37900 | 37900 | 37950 | 37850 | 1292 |
| 316 | 20230907 | 150400 | 13486830850 | 37900 | 37850 | 37900 | 37800 | 1171 |
| 317 | 20230907 | 150300 | 13442518850 | 37850 | 37800 | 37850 | 37800 | 1971 |
| 318 | 20230907 | 150200 | 13368011700 | 37800 | 37800 | 37800 | 37750 | 519 |
| 319 | 20230907 | 150100 | 13348405700 | 37800 | 37750 | 37800 | 37700 | 2125 |
| 320 | 20230907 | 150000 | 13268189950 | 37700 | 37650 | 37750 | 37650 | 757 |
| 321 | 20230907 | 145900 | 13239653900 | 37650 | 37650 | 37700 | 37650 | 962 |
| 322 | 20230907 | 145800 | 13203409250 | 37650 | 37650 | 37700 | 37600 | 1127 |
| 323 | 20230907 | 145700 | 13160974100 | 37650 | 37650 | 37700 | 37600 | 2048 |
| 324 | 20230907 | 145600 | 13083847650 | 37650 | 37650 | 37700 | 37650 | 571 |
| 325 | 20230907 | 145500 | 13062343900 | 37650 | 37650 | 37700 | 37650 | 852 |
| 326 | 20230907 | 145400 | 13030258850 | 37650 | 37650 | 37700 | 37650 | 1767 |
| 327 | 20230907 | 145300 | 12963727700 | 37650 | 37750 | 37800 | 37650 | 1644 |
| 328 | 20230907 | 145200 | 12901719050 | 37750 | 37750 | 37800 | 37750 | 419 |
| 329 | 20230907 | 145100 | 12885901000 | 37800 | 37700 | 37800 | 37700 | 1768 |
| 330 | 20230907 | 145000 | 12819167250 | 37700 | 37650 | 37750 | 37600 | 2296 |
| 331 | 20230907 | 144900 | 12732609500 | 37650 | 37700 | 37700 | 37650 | 3115 |
| 332 | 20230907 | 144800 | 12615292400 | 37700 | 37700 | 37750 | 37700 | 1195 |
| 333 | 20230907 | 144700 | 12570235250 | 37700 | 37700 | 37750 | 37700 | 599 |
| 334 | 20230907 | 144600 | 12547649850 | 37700 | 37700 | 37750 | 37700 | 1299 |
| 335 | 20230907 | 144500 | 12498673400 | 37700 | 37700 | 37750 | 37700 | 717 |
| 336 | 20230907 | 144400 | 12471630950 | 37700 | 37700 | 37750 | 37700 | 486 |
| 337 | 20230907 | 144300 | 12453304000 | 37700 | 37750 | 37750 | 37700 | 548 |
| 338 | 20230907 | 144200 | 12432636050 | 37700 | 37700 | 37750 | 37700 | 420 |
| 339 | 20230907 | 144100 | 12416794200 | 37700 | 37700 | 37750 | 37700 | 454 |
| 340 | 20230907 | 144000 | 12399671900 | 37700 | 37700 | 37750 | 37700 | 540 |
| 341 | 20230907 | 143900 | 12379313500 | 37700 | 37700 | 37750 | 37700 | 1125 |
| 342 | 20230907 | 143800 | 12336896250 | 37700 | 37700 | 37750 | 37700 | 1113 |
| 343 | 20230907 | 143700 | 12294933750 | 37700 | 37650 | 37750 | 37600 | 3439 |
| 344 | 20230907 | 143600 | 12165435150 | 37650 | 37700 | 37750 | 37650 | 905 |
| 345 | 20230907 | 143500 | 12131316550 | 37700 | 37700 | 37750 | 37700 | 769 |
| 346 | 20230907 | 143400 | 12102319250 | 37750 | 37750 | 37750 | 37700 | 664 |
| 347 | 20230907 | 143300 | 12077278000 | 37750 | 37700 | 37750 | 37700 | 557 |
| 348 | 20230907 | 143200 | 12056262750 | 37700 | 37700 | 37750 | 37700 | 1599 |
| 349 | 20230907 | 143100 | 11995928250 | 37700 | 37750 | 37800 | 37700 | 1253 |
| 350 | 20230907 | 143000 | 11948662550 | 37750 | 37800 | 37800 | 37750 | 1201 |
| 351 | 20230907 | 142900 | 11903319250 | 37800 | 37800 | 37850 | 37750 | 1048 |
| 352 | 20230907 | 142800 | 11863699050 | 37800 | 37800 | 37850 | 37800 | 1183 |
| 353 | 20230907 | 142700 | 11818980300 | 37850 | 37800 | 37850 | 37800 | 1615 |
| 354 | 20230907 | 142600 | 11757929000 | 37850 | 37800 | 37850 | 37800 | 979 |
| 355 | 20230907 | 142500 | 11720902100 | 37800 | 37800 | 37850 | 37800 | 1216 |
| 356 | 20230907 | 142400 | 11674930600 | 37800 | 37800 | 37850 | 37800 | 554 |
| 357 | 20230907 | 142300 | 11653988950 | 37800 | 37900 | 37900 | 37800 | 1751 |
| 358 | 20230907 | 142200 | 11587708900 | 37850 | 37850 | 37900 | 37850 | 550 |
| 359 | 20230907 | 142100 | 11566886950 | 37850 | 37900 | 37950 | 37850 | 1178 |
| 360 | 20230907 | 142000 | 11522275350 | 37900 | 37900 | 37950 | 37850 | 617 |
| 361 | 20230907 | 141900 | 11498889550 | 37900 | 37900 | 37900 | 37850 | 717 |
| 362 | 20230907 | 141800 | 11471729150 | 37850 | 37900 | 37950 | 37850 | 564 |
| 363 | 20230907 | 141700 | 11450351500 | 37900 | 37950 | 37950 | 37900 | 372 |
| 364 | 20230907 | 141600 | 11436250650 | 37950 | 37900 | 37950 | 37850 | 893 |
| 365 | 20230907 | 141500 | 11402410300 | 37900 | 37900 | 37950 | 37900 | 333 |
| 366 | 20230907 | 141400 | 11389785600 | 37900 | 37900 | 37950 | 37900 | 408 |
| 367 | 20230907 | 141300 | 11374317800 | 37900 | 37900 | 37950 | 37900 | 1213 |
| 368 | 20230907 | 141200 | 11328325050 | 37900 | 37900 | 37950 | 37900 | 404 |
| 369 | 20230907 | 141100 | 11313010700 | 37900 | 37900 | 37950 | 37900 | 342 |
| 370 | 20230907 | 141000 | 11300045550 | 37900 | 37900 | 37950 | 37900 | 691 |
| 371 | 20230907 | 140900 | 11273852050 | 37900 | 37850 | 37950 | 37850 | 817 |
| 372 | 20230907 | 140800 | 11242876650 | 37850 | 37850 | 37950 | 37850 | 695 |
| 373 | 20230907 | 140700 | 11216552550 | 37850 | 37900 | 37950 | 37850 | 958 |
| 374 | 20230907 | 140600 | 11180244250 | 37900 | 37900 | 37950 | 37900 | 492 |
| 375 | 20230907 | 140500 | 11161596650 | 37900 | 37950 | 38000 | 37900 | 458 |
| 376 | 20230907 | 140400 | 11144215700 | 37950 | 38000 | 38000 | 37950 | 381 |
| 377 | 20230907 | 140300 | 11129756700 | 37950 | 37950 | 38000 | 37950 | 670 |
| 378 | 20230907 | 140200 | 11104324300 | 37950 | 37900 | 38050 | 37900 | 958 |
| 379 | 20230907 | 140100 | 11067971900 | 37900 | 37800 | 37950 | 37800 | 1337 |
| 380 | 20230907 | 140000 | 11017360850 | 37800 | 37800 | 37900 | 37800 | 489 |
| 381 | 20230907 | 135900 | 10998870250 | 37800 | 37800 | 37950 | 37800 | 1230 |
| 382 | 20230907 | 135800 | 10952293700 | 37800 | 37850 | 37900 | 37800 | 1031 |
| 383 | 20230907 | 135700 | 10913301850 | 37850 | 37900 | 37900 | 37850 | 1149 |
| 384 | 20230907 | 135600 | 10869787000 | 37900 | 37850 | 37900 | 37850 | 1898 |
| 385 | 20230907 | 135500 | 10797904650 | 37850 | 37900 | 37900 | 37850 | 1031 |
| 386 | 20230907 | 135400 | 10758879800 | 37850 | 37900 | 37950 | 37850 | 1792 |
| 387 | 20230907 | 135300 | 10691015750 | 37900 | 37950 | 37950 | 37900 | 1257 |
| 388 | 20230907 | 135200 | 10643369350 | 37950 | 37900 | 37950 | 37900 | 448 |
| 389 | 20230907 | 135100 | 10626385950 | 37900 | 37950 | 37950 | 37900 | 523 |
| 390 | 20230907 | 135000 | 10606556950 | 37950 | 37950 | 38000 | 37950 | 1326 |
| 391 | 20230907 | 134900 | 10556232250 | 37950 | 38000 | 38050 | 37950 | 1963 |
| 392 | 20230907 | 134800 | 10481681450 | 38000 | 38000 | 38050 | 38000 | 385 |
| 393 | 20230907 | 134700 | 10467046700 | 38000 | 38000 | 38050 | 38000 | 509 |
| 394 | 20230907 | 134600 | 10447700600 | 38000 | 38050 | 38100 | 38000 | 951 |
| 395 | 20230907 | 134500 | 10411540050 | 38100 | 38050 | 38100 | 38000 | 601 |
| 396 | 20230907 | 134400 | 10388682900 | 38050 | 38050 | 38100 | 38000 | 1041 |
| 397 | 20230907 | 134300 | 10349081450 | 38050 | 38050 | 38100 | 38000 | 1427 |
| 398 | 20230907 | 134200 | 10294780150 | 38100 | 38100 | 38100 | 38050 | 602 |
| 399 | 20230907 | 134100 | 10271850600 | 38100 | 38100 | 38150 | 38100 | 263 |
| 400 | 20230907 | 134000 | 10261829950 | 38100 | 38050 | 38200 | 38050 | 1846 |
| 401 | 20230907 | 133900 | 10191423500 | 38050 | 38100 | 38150 | 38050 | 1505 |
| 402 | 20230907 | 133800 | 10134089450 | 38100 | 38100 | 38150 | 38100 | 493 |
| 403 | 20230907 | 133700 | 10115301650 | 38100 | 38100 | 38150 | 38100 | 1046 |
| 404 | 20230907 | 133600 | 10075437850 | 38100 | 38150 | 38150 | 38100 | 357 |
| 405 | 20230907 | 133500 | 10061824350 | 38150 | 38200 | 38250 | 38150 | 957 |
| 406 | 20230907 | 133400 | 10025269250 | 38200 | 38200 | 38250 | 38200 | 484 |
| 407 | 20230907 | 133300 | 10006776950 | 38200 | 38200 | 38250 | 38200 | 493 |
| 408 | 20230907 | 133200 | 9987936200 | 38200 | 38200 | 38250 | 38200 | 514 |
| 409 | 20230907 | 133100 | 9968300950 | 38200 | 38200 | 38250 | 38200 | 369 |
| 410 | 20230907 | 133000 | 9954202100 | 38250 | 38150 | 38250 | 38150 | 876 |
| 411 | 20230907 | 132900 | 9920736800 | 38150 | 38250 | 38250 | 38100 | 2227 |
| 412 | 20230907 | 132800 | 9835738550 | 38200 | 38200 | 38250 | 38200 | 583 |
| 413 | 20230907 | 132700 | 9813463300 | 38200 | 38250 | 38300 | 38200 | 518 |
| 414 | 20230907 | 132600 | 9793664200 | 38250 | 38300 | 38300 | 38250 | 464 |
| 415 | 20230907 | 132500 | 9775913200 | 38250 | 38250 | 38300 | 38250 | 328 |
| 416 | 20230907 | 132400 | 9763364550 | 38250 | 38300 | 38300 | 38200 | 2243 |
| 417 | 20230907 | 132300 | 9677547750 | 38300 | 38250 | 38300 | 38250 | 529 |
| 418 | 20230907 | 132200 | 9657295950 | 38250 | 38250 | 38300 | 38250 | 649 |
| 419 | 20230907 | 132100 | 9632455700 | 38250 | 38300 | 38350 | 38250 | 907 |
| 420 | 20230907 | 132000 | 9597743150 | 38350 | 38250 | 38350 | 38200 | 742 |
| 421 | 20230907 | 131900 | 9569357700 | 38200 | 38200 | 38250 | 38200 | 530 |
| 422 | 20230907 | 131800 | 9549103300 | 38250 | 38250 | 38300 | 38200 | 626 |
| 423 | 20230907 | 131700 | 9525173050 | 38300 | 38200 | 38300 | 38150 | 1395 |
| 424 | 20230907 | 131600 | 9471855000 | 38150 | 38250 | 38300 | 38150 | 1320 |
| 425 | 20230907 | 131500 | 9421398550 | 38250 | 38150 | 38300 | 38150 | 2399 |
| 426 | 20230907 | 131400 | 9329700050 | 38150 | 38150 | 38200 | 38150 | 415 |
| 427 | 20230907 | 131300 | 9313866700 | 38200 | 38200 | 38250 | 38150 | 525 |
| 428 | 20230907 | 131200 | 9293827350 | 38200 | 38150 | 38250 | 38150 | 1218 |
| 429 | 20230907 | 131100 | 9247291600 | 38200 | 38150 | 38200 | 38150 | 351 |
| 430 | 20230907 | 131000 | 9233896850 | 38150 | 38150 | 38200 | 38150 | 676 |
| 431 | 20230907 | 130900 | 9208101700 | 38150 | 38150 | 38200 | 38150 | 550 |
| 432 | 20230907 | 130800 | 9187115600 | 38200 | 38150 | 38200 | 38150 | 544 |
| 433 | 20230907 | 130700 | 9166355050 | 38150 | 38100 | 38200 | 38100 | 1026 |
| 434 | 20230907 | 130600 | 9127212800 | 38100 | 38100 | 38150 | 38100 | 282 |
| 435 | 20230907 | 130500 | 9116468500 | 38100 | 38100 | 38150 | 38100 | 514 |
| 436 | 20230907 | 130400 | 9096879750 | 38100 | 38150 | 38150 | 38100 | 638 |
| 437 | 20230907 | 130300 | 9072555500 | 38100 | 38100 | 38150 | 38100 | 254 |
| 438 | 20230907 | 130200 | 9062874850 | 38100 | 38100 | 38150 | 38100 | 1672 |
| 439 | 20230907 | 130100 | 8999105600 | 38100 | 38100 | 38150 | 38100 | 975 |
| 440 | 20230907 | 130000 | 8961951450 | 38100 | 38100 | 38150 | 38100 | 417 |
| 441 | 20230907 | 125900 | 8946063000 | 38100 | 38100 | 38150 | 38100 | 499 |
| 442 | 20230907 | 125800 | 8927037400 | 38100 | 38100 | 38150 | 38100 | 361 |
| 443 | 20230907 | 125700 | 8913282800 | 38100 | 38100 | 38150 | 38100 | 581 |
| 444 | 20230907 | 125600 | 8891145600 | 38100 | 38100 | 38150 | 38100 | 262 |
| 445 | 20230907 | 125500 | 8881159150 | 38100 | 38100 | 38100 | 38100 | 465 |
| 446 | 20230907 | 125400 | 8863442650 | 38100 | 38150 | 38200 | 38100 | 425 |
| 447 | 20230907 | 125300 | 8847240500 | 38150 | 38150 | 38200 | 38150 | 602 |
| 448 | 20230907 | 125200 | 8824273950 | 38150 | 38150 | 38200 | 38150 | 221 |
| 449 | 20230907 | 125100 | 8815842400 | 38150 | 38150 | 38200 | 38150 | 1049 |
| 450 | 20230907 | 125000 | 8775785500 | 38200 | 38150 | 38200 | 38150 | 524 |
| 451 | 20230907 | 124900 | 8755784350 | 38150 | 38200 | 38200 | 38150 | 429 |
| 452 | 20230907 | 124800 | 8739415450 | 38150 | 38100 | 38200 | 38100 | 852 |
| 453 | 20230907 | 124700 | 8706913750 | 38150 | 38100 | 38150 | 38050 | 1437 |
| 454 | 20230907 | 124600 | 8652170500 | 38100 | 38100 | 38100 | 38050 | 515 |
| 455 | 20230907 | 124500 | 8632565550 | 38100 | 38050 | 38100 | 38050 | 520 |
| 456 | 20230907 | 124400 | 8612769350 | 38050 | 38050 | 38100 | 38000 | 386 |
| 457 | 20230907 | 124300 | 8598084000 | 38000 | 38000 | 38050 | 38000 | 485 |
| 458 | 20230907 | 124200 | 8579648350 | 38000 | 38000 | 38050 | 38000 | 354 |
| 459 | 20230907 | 124100 | 8566195600 | 38000 | 38000 | 38050 | 38000 | 438 |
| 460 | 20230907 | 124000 | 8549549750 | 38000 | 37900 | 38050 | 37900 | 1774 |
| 461 | 20230907 | 123900 | 8482218450 | 37900 | 37900 | 37950 | 37900 | 993 |
| 462 | 20230907 | 123800 | 8444547050 | 37900 | 37950 | 38000 | 37900 | 672 |
| 463 | 20230907 | 123700 | 8419053450 | 37950 | 37950 | 38000 | 37950 | 347 |
| 464 | 20230907 | 123600 | 8405882000 | 37950 | 37950 | 38000 | 37950 | 522 |
| 465 | 20230907 | 123500 | 8386072050 | 37950 | 37950 | 38050 | 37950 | 870 |
| 466 | 20230907 | 123400 | 8353030650 | 37950 | 38000 | 38000 | 37950 | 434 |
| 467 | 20230907 | 123300 | 8336545200 | 37950 | 38000 | 38050 | 37950 | 682 |
| 468 | 20230907 | 123200 | 8310620550 | 38000 | 38000 | 38050 | 38000 | 374 |
| 469 | 20230907 | 123100 | 8296407750 | 38000 | 38000 | 38050 | 38000 | 654 |
| 470 | 20230907 | 123000 | 8271542400 | 38000 | 38050 | 38100 | 38000 | 493 |
| 471 | 20230907 | 122900 | 8252795850 | 38050 | 38050 | 38100 | 38050 | 167 |
| 472 | 20230907 | 122800 | 8246440400 | 38050 | 38050 | 38100 | 38050 | 336 |
| 473 | 20230907 | 122700 | 8233654550 | 38050 | 38050 | 38100 | 38050 | 562 |
| 474 | 20230907 | 122600 | 8212258000 | 38050 | 38000 | 38100 | 38000 | 689 |
| 475 | 20230907 | 122500 | 8186039950 | 38000 | 37950 | 38000 | 37950 | 1665 |
| 476 | 20230907 | 122400 | 8122783850 | 37950 | 37950 | 38000 | 37950 | 553 |
| 477 | 20230907 | 122300 | 8101797000 | 37950 | 38000 | 38000 | 37950 | 1212 |
| 478 | 20230907 | 122200 | 8055788450 | 38000 | 38000 | 38050 | 38000 | 895 |
| 479 | 20230907 | 122100 | 8021766450 | 38000 | 37950 | 38000 | 37950 | 203 |
| 480 | 20230907 | 122000 | 8014054900 | 37950 | 38000 | 38050 | 37950 | 523 |
| 481 | 20230907 | 121900 | 7994170700 | 38000 | 38000 | 38050 | 38000 | 729 |
| 482 | 20230907 | 121800 | 7966468650 | 38000 | 38000 | 38050 | 38000 | 540 |
| 483 | 20230907 | 121700 | 7945939750 | 38000 | 38000 | 38050 | 38000 | 209 |
| 484 | 20230907 | 121600 | 7937995200 | 38000 | 38000 | 38150 | 38000 | 955 |
| 485 | 20230907 | 121500 | 7901652350 | 38000 | 37950 | 38000 | 37950 | 1059 |
| 486 | 20230907 | 121400 | 7861419050 | 37950 | 37950 | 38000 | 37950 | 293 |
| 487 | 20230907 | 121300 | 7850299550 | 37950 | 37950 | 38000 | 37950 | 732 |
| 488 | 20230907 | 121200 | 7822518500 | 37950 | 38000 | 38000 | 37950 | 1242 |
| 489 | 20230907 | 121100 | 7775324100 | 38050 | 38000 | 38100 | 38000 | 1892 |
| 490 | 20230907 | 121000 | 7703379900 | 38000 | 38100 | 38100 | 38000 | 592 |
| 491 | 20230907 | 120900 | 7680851800 | 38050 | 38050 | 38100 | 38050 | 353 |
| 492 | 20230907 | 120800 | 7667418600 | 38100 | 38100 | 38100 | 38050 | 689 |
| 493 | 20230907 | 120700 | 7641178100 | 38100 | 38100 | 38150 | 38100 | 368 |
| 494 | 20230907 | 120600 | 7627150700 | 38100 | 38050 | 38150 | 38000 | 1677 |
| 495 | 20230907 | 120500 | 7563279000 | 38050 | 38000 | 38050 | 37950 | 1872 |
| 496 | 20230907 | 120400 | 7492095750 | 38000 | 38000 | 38000 | 38000 | 1391 |
| 497 | 20230907 | 120300 | 7439237750 | 38000 | 38050 | 38050 | 38000 | 1768 |
| 498 | 20230907 | 120200 | 7372004300 | 38050 | 38100 | 38150 | 38050 | 574 |
| 499 | 20230907 | 120100 | 7350134950 | 38100 | 38100 | 38150 | 38100 | 127 |
| 500 | 20230907 | 120000 | 7345296100 | 38100 | 38150 | 38150 | 38100 | 1401 |
| 501 | 20230907 | 115900 | 7291882750 | 38150 | 38150 | 38200 | 38150 | 659 |
| 502 | 20230907 | 115800 | 7266739200 | 38150 | 38150 | 38200 | 38150 | 481 |
| 503 | 20230907 | 115700 | 7248381000 | 38200 | 38200 | 38250 | 38150 | 874 |
| 504 | 20230907 | 115600 | 7214995000 | 38200 | 38200 | 38200 | 38150 | 401 |
| 505 | 20230907 | 115500 | 7199676850 | 38200 | 38150 | 38200 | 38150 | 1098 |
| 506 | 20230907 | 115400 | 7157749150 | 38100 | 38100 | 38150 | 38100 | 1021 |
| 507 | 20230907 | 115300 | 7118809700 | 38100 | 38100 | 38150 | 38100 | 313 |
| 508 | 20230907 | 115200 | 7106879400 | 38150 | 38150 | 38200 | 38100 | 486 |
| 509 | 20230907 | 115100 | 7088349800 | 38200 | 38150 | 38200 | 38150 | 1004 |
| 510 | 20230907 | 115000 | 7050045000 | 38150 | 38200 | 38250 | 38150 | 548 |
| 511 | 20230907 | 114900 | 7029111400 | 38200 | 38200 | 38200 | 38200 | 416 |
| 512 | 20230907 | 114800 | 7013220200 | 38200 | 38200 | 38250 | 38200 | 397 |
| 513 | 20230907 | 114700 | 6998054100 | 38200 | 38200 | 38250 | 38200 | 337 |
| 514 | 20230907 | 114600 | 6985180200 | 38200 | 38200 | 38250 | 38200 | 432 |
| 515 | 20230907 | 114500 | 6968675150 | 38200 | 38300 | 38300 | 38200 | 429 |
| 516 | 20230907 | 114400 | 6952271350 | 38250 | 38250 | 38250 | 38250 | 538 |
| 517 | 20230907 | 114300 | 6931692850 | 38250 | 38250 | 38300 | 38250 | 583 |
| 518 | 20230907 | 114200 | 6909392050 | 38250 | 38250 | 38300 | 38250 | 425 |
| 519 | 20230907 | 114100 | 6893135400 | 38250 | 38250 | 38300 | 38250 | 430 |
| 520 | 20230907 | 114000 | 6876687550 | 38250 | 38250 | 38250 | 38250 | 297 |
| 521 | 20230907 | 113900 | 6865327300 | 38250 | 38300 | 38350 | 38250 | 510 |
| 522 | 20230907 | 113800 | 6845798450 | 38300 | 38350 | 38400 | 38300 | 454 |
| 523 | 20230907 | 113700 | 6828391400 | 38350 | 38350 | 38350 | 38350 | 171 |
| 524 | 20230907 | 113600 | 6821833550 | 38350 | 38350 | 38350 | 38300 | 621 |
| 525 | 20230907 | 113500 | 6798019850 | 38300 | 38250 | 38300 | 38250 | 938 |
| 526 | 20230907 | 113400 | 6762104950 | 38300 | 38300 | 38300 | 38250 | 254 |
| 527 | 20230907 | 113300 | 6752385600 | 38250 | 38350 | 38350 | 38250 | 582 |
| 528 | 20230907 | 113200 | 6730096000 | 38350 | 38250 | 38350 | 38250 | 1339 |
| 529 | 20230907 | 113100 | 6678798100 | 38250 | 38200 | 38300 | 38200 | 1344 |
| 530 | 20230907 | 113000 | 6627410600 | 38200 | 38200 | 38250 | 38200 | 476 |
| 531 | 20230907 | 112900 | 6609227250 | 38200 | 38250 | 38300 | 38200 | 763 |
| 532 | 20230907 | 112800 | 6580045250 | 38250 | 38300 | 38300 | 38250 | 790 |
| 533 | 20230907 | 112700 | 6549801850 | 38250 | 38250 | 38300 | 38250 | 615 |
| 534 | 20230907 | 112600 | 6526278050 | 38250 | 38250 | 38300 | 38250 | 248 |
| 535 | 20230907 | 112500 | 6516791900 | 38250 | 38250 | 38300 | 38250 | 497 |
| 536 | 20230907 | 112400 | 6497781600 | 38250 | 38250 | 38300 | 38250 | 194 |
| 537 | 20230907 | 112300 | 6490359650 | 38250 | 38250 | 38300 | 38200 | 1169 |
| 538 | 20230907 | 112200 | 6445640450 | 38250 | 38250 | 38300 | 38250 | 537 |
| 539 | 20230907 | 112100 | 6425095100 | 38250 | 38150 | 38350 | 38150 | 1085 |
| 540 | 20230907 | 112000 | 6383628300 | 38150 | 38200 | 38200 | 38100 | 1669 |
| 541 | 20230907 | 111900 | 6319929350 | 38200 | 38200 | 38250 | 38200 | 709 |
| 542 | 20230907 | 111800 | 6292842850 | 38250 | 38300 | 38300 | 38200 | 755 |
| 543 | 20230907 | 111700 | 6263963750 | 38300 | 38350 | 38350 | 38300 | 332 |
| 544 | 20230907 | 111600 | 6251248100 | 38350 | 38250 | 38350 | 38250 | 1532 |
| 545 | 20230907 | 111500 | 6192619800 | 38250 | 38250 | 38300 | 38250 | 1042 |
| 546 | 20230907 | 111400 | 6152726600 | 38250 | 38350 | 38350 | 38250 | 1278 |
| 547 | 20230907 | 111300 | 6103777950 | 38350 | 38400 | 38400 | 38350 | 450 |
| 548 | 20230907 | 111200 | 6086519150 | 38350 | 38350 | 38400 | 38350 | 740 |
| 549 | 20230907 | 111100 | 6058119000 | 38400 | 38350 | 38400 | 38350 | 332 |
| 550 | 20230907 | 111000 | 6045385700 | 38350 | 38350 | 38450 | 38300 | 7527 |
| 551 | 20230907 | 110900 | 5756951800 | 38300 | 38300 | 38350 | 38300 | 655 |
| 552 | 20230907 | 110800 | 5731863800 | 38300 | 38300 | 38350 | 38300 | 534 |
| 553 | 20230907 | 110700 | 5711411200 | 38300 | 38350 | 38400 | 38300 | 1789 |
| 554 | 20230907 | 110600 | 5642808850 | 38400 | 38350 | 38400 | 38350 | 528 |
| 555 | 20230907 | 110500 | 5622557650 | 38350 | 38400 | 38400 | 38350 | 281 |
| 556 | 20230907 | 110400 | 5611776350 | 38400 | 38300 | 38400 | 38300 | 696 |
| 557 | 20230907 | 110300 | 5585083700 | 38350 | 38350 | 38400 | 38300 | 1401 |
| 558 | 20230907 | 110200 | 5531363900 | 38400 | 38350 | 38450 | 38350 | 1295 |
| 559 | 20230907 | 110100 | 5481663900 | 38400 | 38450 | 38450 | 38350 | 318 |
| 560 | 20230907 | 110000 | 5469455750 | 38450 | 38400 | 38500 | 38300 | 3390 |
| 561 | 20230907 | 105900 | 5339290900 | 38400 | 38350 | 38400 | 38300 | 1886 |
| 562 | 20230907 | 105800 | 5266922800 | 38350 | 38350 | 38400 | 38350 | 423 |
| 563 | 20230907 | 105700 | 5250700000 | 38350 | 38500 | 38550 | 38350 | 7182 |
| 564 | 20230907 | 105600 | 4974377750 | 38500 | 38550 | 38550 | 38500 | 618 |
| 565 | 20230907 | 105500 | 4950580150 | 38550 | 38600 | 38600 | 38500 | 591 |
| 566 | 20230907 | 105400 | 4927794850 | 38550 | 38550 | 38600 | 38500 | 1115 |
| 567 | 20230907 | 105300 | 4884813300 | 38550 | 38600 | 38600 | 38550 | 1067 |
| 568 | 20230907 | 105200 | 4843638750 | 38600 | 38600 | 38650 | 38600 | 562 |
| 569 | 20230907 | 105100 | 4821944900 | 38600 | 38600 | 38650 | 38600 | 308 |
| 570 | 20230907 | 105000 | 4810052050 | 38650 | 38600 | 38650 | 38550 | 780 |
| 571 | 20230907 | 104900 | 4779944950 | 38600 | 38600 | 38650 | 38600 | 414 |
| 572 | 20230907 | 104800 | 4763961800 | 38650 | 38600 | 38650 | 38600 | 413 |
| 573 | 20230907 | 104700 | 4748011100 | 38600 | 38600 | 38650 | 38550 | 1176 |
| 574 | 20230907 | 104600 | 4702628750 | 38650 | 38550 | 38700 | 38550 | 629 |
| 575 | 20230907 | 104500 | 4678330050 | 38600 | 38600 | 38650 | 38550 | 1700 |
| 576 | 20230907 | 104400 | 4612718950 | 38600 | 38650 | 38700 | 38550 | 3695 |
| 577 | 20230907 | 104300 | 4470066700 | 38700 | 38700 | 38750 | 38650 | 297 |
| 578 | 20230907 | 104200 | 4458577050 | 38750 | 38750 | 38850 | 38700 | 976 |
| 579 | 20230907 | 104100 | 4420768300 | 38700 | 38750 | 38750 | 38700 | 1088 |
| 580 | 20230907 | 104000 | 4378635500 | 38750 | 38750 | 38800 | 38750 | 741 |
| 581 | 20230907 | 103900 | 4349911700 | 38750 | 38750 | 38800 | 38750 | 281 |
| 582 | 20230907 | 103800 | 4339022900 | 38750 | 38750 | 38800 | 38750 | 346 |
| 583 | 20230907 | 103700 | 4325614400 | 38750 | 38750 | 38800 | 38750 | 484 |
| 584 | 20230907 | 103600 | 4306855600 | 38750 | 38800 | 38850 | 38750 | 402 |
| 585 | 20230907 | 103500 | 4291272950 | 38800 | 38700 | 38800 | 38700 | 336 |
| 586 | 20230907 | 103400 | 4278245050 | 38700 | 38650 | 38700 | 38650 | 723 |
| 587 | 20230907 | 103300 | 4250285700 | 38650 | 38650 | 38700 | 38650 | 537 |
| 588 | 20230907 | 103200 | 4229524850 | 38650 | 38650 | 38700 | 38600 | 1001 |
| 589 | 20230907 | 103100 | 4190822700 | 38650 | 38750 | 38800 | 38650 | 1227 |
| 590 | 20230907 | 103000 | 4143331500 | 38750 | 38750 | 38750 | 38750 | 403 |
| 591 | 20230907 | 102900 | 4127715250 | 38800 | 38750 | 38800 | 38550 | 7551 |
| 592 | 20230907 | 102800 | 3835855450 | 38750 | 38750 | 38800 | 38750 | 149 |
| 593 | 20230907 | 102700 | 3830081450 | 38750 | 38900 | 38900 | 38750 | 865 |
| 594 | 20230907 | 102600 | 3796519750 | 38900 | 38750 | 38900 | 38700 | 2152 |
| 595 | 20230907 | 102500 | 3713109700 | 38800 | 38850 | 38850 | 38750 | 888 |
| 596 | 20230907 | 102400 | 3678646750 | 38850 | 38950 | 38950 | 38850 | 919 |
| 597 | 20230907 | 102300 | 3642913950 | 38950 | 38950 | 39000 | 38900 | 351 |
| 598 | 20230907 | 102200 | 3629244700 | 38950 | 38900 | 39050 | 38900 | 1093 |
| 599 | 20230907 | 102100 | 3586663150 | 38900 | 39000 | 39000 | 38900 | 495 |
| 600 | 20230907 | 102000 | 3567365500 | 39000 | 39000 | 39050 | 39000 | 185 |
| 601 | 20230907 | 101900 | 3560149950 | 39000 | 39000 | 39100 | 39000 | 1432 |
| 602 | 20230907 | 101800 | 3504216800 | 39000 | 39050 | 39050 | 39000 | 500 |
| 603 | 20230907 | 101700 | 3484698650 | 39050 | 39000 | 39150 | 39000 | 1448 |
| 604 | 20230907 | 101600 | 3428109350 | 39000 | 38850 | 39050 | 38850 | 1468 |
| 605 | 20230907 | 101500 | 3370924150 | 38850 | 38850 | 38900 | 38800 | 513 |
| 606 | 20230907 | 101400 | 3350991050 | 38800 | 38850 | 38950 | 38800 | 1146 |
| 607 | 20230907 | 101300 | 3306466750 | 38850 | 38850 | 38900 | 38850 | 450 |
| 608 | 20230907 | 101200 | 3288978150 | 38900 | 38900 | 38900 | 38800 | 2657 |
| 609 | 20230907 | 101100 | 3185782200 | 38900 | 38950 | 39000 | 38900 | 1843 |
| 610 | 20230907 | 101000 | 3114042200 | 38950 | 39100 | 39100 | 38900 | 6447 |
| 611 | 20230907 | 100900 | 2862521250 | 39150 | 39100 | 39150 | 39100 | 619 |
| 612 | 20230907 | 100800 | 2838317100 | 39100 | 39050 | 39150 | 39050 | 653 |
| 613 | 20230907 | 100700 | 2812787900 | 39050 | 39050 | 39150 | 39050 | 826 |
| 614 | 20230907 | 100600 | 2780496700 | 39100 | 39150 | 39150 | 39100 | 1431 |
| 615 | 20230907 | 100500 | 2724542200 | 39100 | 39150 | 39200 | 39100 | 3065 |
| 616 | 20230907 | 100400 | 2604532600 | 39150 | 39100 | 39200 | 39100 | 788 |
| 617 | 20230907 | 100300 | 2573665500 | 39100 | 39150 | 39200 | 39100 | 1439 |
| 618 | 20230907 | 100200 | 2517298250 | 39150 | 39150 | 39200 | 39150 | 799 |
| 619 | 20230907 | 100100 | 2485987000 | 39150 | 39200 | 39200 | 39150 | 573 |
| 620 | 20230907 | 100000 | 2463541850 | 39200 | 39200 | 39250 | 39200 | 362 |
| 621 | 20230907 | 095900 | 2449349050 | 39200 | 39250 | 39250 | 39200 | 491 |
| 622 | 20230907 | 095800 | 2430078450 | 39250 | 39350 | 39350 | 39200 | 234 |
| 623 | 20230907 | 095700 | 2420889700 | 39350 | 39250 | 39350 | 39200 | 953 |
| 624 | 20230907 | 095600 | 2383479800 | 39200 | 39100 | 39250 | 39100 | 341 |
| 625 | 20230907 | 095500 | 2370118700 | 39100 | 39150 | 39200 | 39100 | 758 |
| 626 | 20230907 | 095400 | 2340464350 | 39100 | 39250 | 39250 | 39100 | 1271 |
| 627 | 20230907 | 095300 | 2290706200 | 39250 | 39350 | 39350 | 39200 | 174 |
| 628 | 20230907 | 095200 | 2283872800 | 39350 | 39200 | 39350 | 39200 | 1104 |
| 629 | 20230907 | 095100 | 2240556250 | 39200 | 39200 | 39200 | 39200 | 294 |
| 630 | 20230907 | 095000 | 2229031450 | 39250 | 39300 | 39350 | 39150 | 2785 |
| 631 | 20230907 | 094900 | 2119788950 | 39300 | 39300 | 39350 | 39300 | 269 |
| 632 | 20230907 | 094800 | 2109216550 | 39350 | 39350 | 39350 | 39250 | 2171 |
| 633 | 20230907 | 094700 | 2023875550 | 39350 | 39400 | 39400 | 39350 | 788 |
| 634 | 20230907 | 094600 | 1992860300 | 39400 | 39450 | 39450 | 39400 | 839 |
| 635 | 20230907 | 094500 | 1959773950 | 39450 | 39450 | 39500 | 39450 | 710 |
| 636 | 20230907 | 094400 | 1931741750 | 39500 | 39550 | 39550 | 39450 | 1211 |
| 637 | 20230907 | 094300 | 1883886850 | 39550 | 39550 | 39600 | 39550 | 486 |
| 638 | 20230907 | 094200 | 1864665050 | 39600 | 39550 | 39600 | 39550 | 433 |
| 639 | 20230907 | 094100 | 1847535600 | 39600 | 39600 | 39600 | 39550 | 629 |
| 640 | 20230907 | 094000 | 1822634500 | 39600 | 39600 | 39700 | 39600 | 947 |
| 641 | 20230907 | 093900 | 1785093800 | 39600 | 39600 | 39600 | 39500 | 610 |
| 642 | 20230907 | 093800 | 1760973250 | 39600 | 39600 | 39600 | 39550 | 345 |
| 643 | 20230907 | 093700 | 1747320300 | 39550 | 39450 | 39550 | 39450 | 305 |
| 644 | 20230907 | 093600 | 1735265750 | 39450 | 39400 | 39450 | 39350 | 622 |
| 645 | 20230907 | 093500 | 1710769750 | 39400 | 39500 | 39600 | 39400 | 982 |
| 646 | 20230907 | 093400 | 1671966950 | 39450 | 39300 | 39450 | 39300 | 1002 |
| 647 | 20230907 | 093300 | 1632522500 | 39350 | 39350 | 39350 | 39300 | 1085 |
| 648 | 20230907 | 093200 | 1589847550 | 39350 | 39350 | 39350 | 39300 | 894 |
| 649 | 20230907 | 093100 | 1554673600 | 39350 | 39100 | 39350 | 39100 | 1167 |
| 650 | 20230907 | 093000 | 1508917300 | 39100 | 39100 | 39150 | 39100 | 416 |
| 651 | 20230907 | 092900 | 1492643400 | 39100 | 39050 | 39100 | 39050 | 964 |
| 652 | 20230907 | 092800 | 1454951750 | 39100 | 39250 | 39250 | 39050 | 2414 |
| 653 | 20230907 | 092700 | 1360490300 | 39200 | 39250 | 39250 | 39200 | 1115 |
| 654 | 20230907 | 092600 | 1316778100 | 39250 | 39450 | 39450 | 39250 | 2346 |
| 655 | 20230907 | 092500 | 1224553350 | 39450 | 39500 | 39500 | 39400 | 1285 |
| 656 | 20230907 | 092400 | 1173822550 | 39500 | 39700 | 39700 | 39500 | 2246 |
| 657 | 20230907 | 092300 | 1084833450 | 39700 | 39700 | 39750 | 39700 | 246 |
| 658 | 20230907 | 092200 | 1075066000 | 39700 | 39700 | 39750 | 39700 | 264 |
| 659 | 20230907 | 092100 | 1064582350 | 39700 | 39700 | 39750 | 39700 | 100 |
| 660 | 20230907 | 092000 | 1060611700 | 39700 | 39700 | 39750 | 39650 | 482 |
| 661 | 20230907 | 091900 | 1041468350 | 39650 | 39650 | 39700 | 39650 | 353 |
| 662 | 20230907 | 091800 | 1027469100 | 39650 | 39600 | 39650 | 39600 | 653 |
| 663 | 20230907 | 091700 | 1001602650 | 39600 | 39350 | 39600 | 39350 | 711 |
| 664 | 20230907 | 091600 | 973539900 | 39350 | 39400 | 39450 | 39350 | 880 |
| 665 | 20230907 | 091500 | 938877250 | 39450 | 39450 | 39550 | 39250 | 2821 |
| 666 | 20230907 | 091400 | 827715750 | 39450 | 39450 | 39500 | 39400 | 1158 |
| 667 | 20230907 | 091300 | 782032300 | 39500 | 39550 | 39550 | 39500 | 1774 |
| 668 | 20230907 | 091200 | 711937650 | 39550 | 39550 | 39550 | 39550 | 1125 |
| 669 | 20230907 | 091100 | 667443900 | 39550 | 39600 | 39600 | 39550 | 47 |
| 670 | 20230907 | 091000 | 665584400 | 39550 | 39550 | 39650 | 39550 | 653 |
| 671 | 20230907 | 090900 | 639736100 | 39600 | 39700 | 39700 | 39550 | 449 |
| 672 | 20230907 | 090800 | 621952250 | 39650 | 39650 | 39650 | 39500 | 2262 |
| 673 | 20230907 | 090700 | 532416850 | 39650 | 39650 | 39650 | 39600 | 646 |
| 674 | 20230907 | 090600 | 506813800 | 39600 | 39600 | 39750 | 39600 | 493 |
| 675 | 20230907 | 090500 | 487266000 | 39600 | 39600 | 39750 | 39600 | 1808 |
| 676 | 20230907 | 090400 | 415614850 | 39600 | 39800 | 39850 | 39600 | 1024 |
| 677 | 20230907 | 090300 | 374916950 | 39800 | 39850 | 39850 | 39800 | 974 |
| 678 | 20230907 | 090200 | 336116550 | 39800 | 39650 | 40150 | 39650 | 3468 |
| 679 | 20230907 | 090100 | 197673550 | 39650 | 39650 | 39750 | 39550 | 2055 |
| 680 | 20230907 | 090000 | 116211800 | 39650 | 40000 | 40100 | 39600 | 2878 |