36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 201400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 3 | 20230908 | 201300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230908 | 201200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230908 | 201100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230908 | 201000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230908 | 200900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230908 | 200800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230908 | 200700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230908 | 200600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230908 | 200500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230908 | 200400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230908 | 200300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230908 | 200200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230908 | 200100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230908 | 200000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230908 | 195900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230908 | 195800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230908 | 195700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230908 | 195600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230908 | 195500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230908 | 195400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230908 | 195300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230908 | 195200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230908 | 195100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230908 | 195000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230908 | 194900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230908 | 194800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230908 | 194700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230908 | 194600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230908 | 194500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230908 | 194400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 33 | 20230908 | 194300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230908 | 194200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230908 | 194100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230908 | 194000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230908 | 193900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230908 | 193800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230908 | 193700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230908 | 193600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230908 | 193500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230908 | 193400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230908 | 193300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230908 | 193200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230908 | 193100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230908 | 193000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230908 | 192900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230908 | 192800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230908 | 192700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230908 | 192600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230908 | 192500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230908 | 192400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230908 | 192300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230908 | 192200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230908 | 192100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230908 | 192000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230908 | 191900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230908 | 191800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230908 | 191700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230908 | 191600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230908 | 191500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230908 | 191400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 63 | 20230908 | 191300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230908 | 191200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230908 | 191100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230908 | 191000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230908 | 190900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230908 | 190800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230908 | 190700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230908 | 190600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230908 | 190500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230908 | 190400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230908 | 190300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230908 | 190200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230908 | 190100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230908 | 190000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230908 | 185900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230908 | 185800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230908 | 185700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230908 | 185600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230908 | 185500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230908 | 185400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230908 | 185300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230908 | 185200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230908 | 185100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230908 | 185000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230908 | 184900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230908 | 184800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230908 | 184700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230908 | 184600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230908 | 184500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230908 | 184400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 93 | 20230908 | 184300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230908 | 184200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230908 | 184100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230908 | 184000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230908 | 183900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230908 | 183800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230908 | 183700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230908 | 183600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230908 | 183500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230908 | 183400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230908 | 183300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230908 | 183200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230908 | 183100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230908 | 183000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230908 | 182900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230908 | 182800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230908 | 182700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230908 | 182600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230908 | 182500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230908 | 182400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230908 | 182300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230908 | 182200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230908 | 182100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230908 | 182000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230908 | 181900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230908 | 181800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230908 | 181700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230908 | 181600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230908 | 181500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230908 | 181400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 123 | 20230908 | 181300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230908 | 181200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230908 | 181100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230908 | 181000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230908 | 180900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230908 | 180800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230908 | 180700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230908 | 180600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230908 | 180500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230908 | 180400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230908 | 180300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230908 | 180200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230908 | 180100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230908 | 180000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230908 | 175900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230908 | 175800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230908 | 175700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230908 | 175600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230908 | 175500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230908 | 175400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230908 | 175300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230908 | 175200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230908 | 175100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230908 | 175000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230908 | 174900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230908 | 174800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230908 | 174700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230908 | 174600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230908 | 174500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230908 | 174400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 153 | 20230908 | 174300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230908 | 174200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230908 | 174100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230908 | 174000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230908 | 173900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230908 | 173800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230908 | 173700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230908 | 173600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230908 | 173500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230908 | 173400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230908 | 173300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230908 | 173200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230908 | 173100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230908 | 173000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230908 | 172900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230908 | 172800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230908 | 172700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230908 | 172600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230908 | 172500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230908 | 172400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230908 | 172300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230908 | 172200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230908 | 172100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230908 | 172000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230908 | 171900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230908 | 171800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230908 | 171700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230908 | 171600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230908 | 171500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230908 | 171400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 183 | 20230908 | 171300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230908 | 171200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230908 | 171100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230908 | 171000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230908 | 170900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230908 | 170800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230908 | 170700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230908 | 170600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230908 | 170500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230908 | 170400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230908 | 170300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230908 | 170200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230908 | 170100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230908 | 170000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230908 | 165900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230908 | 165800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230908 | 165700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230908 | 165600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230908 | 165500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230908 | 165400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230908 | 165300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230908 | 165200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230908 | 165100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230908 | 165000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230908 | 164900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20230908 | 164800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20230908 | 164700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230908 | 164600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230908 | 164500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230908 | 164400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 213 | 20230908 | 164300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230908 | 164200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230908 | 164100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230908 | 164000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230908 | 163900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230908 | 163800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230908 | 163700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230908 | 163600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230908 | 163500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230908 | 163400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230908 | 163300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20230908 | 163200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20230908 | 163100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20230908 | 163000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20230908 | 162900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20230908 | 162800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20230908 | 162700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20230908 | 162600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20230908 | 162500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20230908 | 162400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20230908 | 162300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20230908 | 162200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20230908 | 162100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20230908 | 162000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20230908 | 161900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20230908 | 161800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20230908 | 161700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20230908 | 161600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20230908 | 161500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20230908 | 161400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 243 | 20230908 | 161300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 244 | 20230908 | 161200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 245 | 20230908 | 161100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 246 | 20230908 | 161000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 247 | 20230908 | 160900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 248 | 20230908 | 160800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 249 | 20230908 | 160700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 250 | 20230908 | 160600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 251 | 20230908 | 160500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 252 | 20230908 | 160400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 253 | 20230908 | 160300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 254 | 20230908 | 160200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 255 | 20230908 | 160100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 256 | 20230908 | 160000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 257 | 20230908 | 155900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 258 | 20230908 | 155800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20230908 | 155700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20230908 | 155600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20230908 | 155500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20230908 | 155400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20230908 | 155300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20230908 | 155200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20230908 | 155100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20230908 | 155000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20230908 | 154900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20230908 | 154800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20230908 | 154700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20230908 | 154600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20230908 | 154500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20230908 | 154400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 273 | 20230908 | 154300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20230908 | 154200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20230908 | 154100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20230908 | 154000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20230908 | 153900 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20230908 | 153800 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20230908 | 153700 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 280 | 20230908 | 153600 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 281 | 20230908 | 153500 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20230908 | 153400 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20230908 | 153300 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20230908 | 153200 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20230908 | 153100 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20230908 | 153000 | 10976286000 | 39100 | 39100 | 39100 | 39100 | 7238 |
| 287 | 20230908 | 152900 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 288 | 20230908 | 152800 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 289 | 20230908 | 152700 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 290 | 20230908 | 152600 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 291 | 20230908 | 152500 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 292 | 20230908 | 152400 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 293 | 20230908 | 152300 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 294 | 20230908 | 152200 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 295 | 20230908 | 152100 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 296 | 20230908 | 152000 | 10693280200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 297 | 20230908 | 151900 | 10693280200 | 39050 | 39050 | 39200 | 39050 | 1987 |
| 298 | 20230908 | 151800 | 10615534200 | 39100 | 39150 | 39200 | 39050 | 3874 |
| 299 | 20230908 | 151700 | 10463764600 | 39150 | 39100 | 39200 | 39050 | 5019 |
| 300 | 20230908 | 151600 | 10267315600 | 39100 | 39050 | 39100 | 39050 | 226 |
| 301 | 20230908 | 151500 | 10258486950 | 39050 | 39100 | 39100 | 39050 | 1672 |
| 302 | 20230908 | 151400 | 10193142100 | 39100 | 39000 | 39100 | 39000 | 1182 |
| 303 | 20230908 | 151300 | 10147000650 | 39000 | 38850 | 39000 | 38800 | 4564 |
| 304 | 20230908 | 151200 | 9969413550 | 38850 | 38850 | 38850 | 38800 | 187 |
| 305 | 20230908 | 151100 | 9962149700 | 38850 | 38850 | 38900 | 38800 | 1209 |
| 306 | 20230908 | 151000 | 9915217350 | 38850 | 38900 | 38900 | 38850 | 577 |
| 307 | 20230908 | 150900 | 9892797200 | 38900 | 38800 | 38900 | 38800 | 323 |
| 308 | 20230908 | 150800 | 9880248850 | 38800 | 38850 | 38850 | 38800 | 517 |
| 309 | 20230908 | 150700 | 9860172550 | 38850 | 38850 | 38900 | 38800 | 1715 |
| 310 | 20230908 | 150600 | 9793576600 | 38900 | 38850 | 38900 | 38850 | 443 |
| 311 | 20230908 | 150500 | 9776364750 | 38800 | 38850 | 38850 | 38800 | 1525 |
| 312 | 20230908 | 150400 | 9717129050 | 38800 | 38850 | 38900 | 38800 | 1772 |
| 313 | 20230908 | 150300 | 9648286100 | 38900 | 38850 | 38900 | 38850 | 622 |
| 314 | 20230908 | 150200 | 9624119050 | 38850 | 38900 | 38900 | 38850 | 269 |
| 315 | 20230908 | 150100 | 9613664050 | 38900 | 38900 | 38950 | 38850 | 765 |
| 316 | 20230908 | 150000 | 9583913300 | 38950 | 38950 | 38950 | 38900 | 487 |
| 317 | 20230908 | 145900 | 9564965150 | 38950 | 38950 | 38950 | 38900 | 414 |
| 318 | 20230908 | 145800 | 9548850100 | 38950 | 39000 | 39000 | 38900 | 3590 |
| 319 | 20230908 | 145700 | 9409043650 | 38950 | 39000 | 39000 | 38950 | 749 |
| 320 | 20230908 | 145600 | 9379865350 | 39000 | 38950 | 39000 | 38950 | 1354 |
| 321 | 20230908 | 145500 | 9327093150 | 38950 | 38950 | 39000 | 38950 | 1760 |
| 322 | 20230908 | 145400 | 9258535200 | 39000 | 38950 | 39000 | 38950 | 307 |
| 323 | 20230908 | 145300 | 9246567200 | 38950 | 39000 | 39000 | 38950 | 443 |
| 324 | 20230908 | 145200 | 9229296250 | 39000 | 39000 | 39000 | 38950 | 265 |
| 325 | 20230908 | 145100 | 9218965500 | 39000 | 38950 | 39000 | 38950 | 881 |
| 326 | 20230908 | 145000 | 9184643850 | 39000 | 38950 | 39000 | 38950 | 2028 |
| 327 | 20230908 | 144900 | 9105644950 | 38900 | 38900 | 38950 | 38900 | 202 |
| 328 | 20230908 | 144800 | 9097784300 | 38900 | 39000 | 39000 | 38900 | 1323 |
| 329 | 20230908 | 144700 | 9046257400 | 38950 | 39000 | 39000 | 38950 | 399 |
| 330 | 20230908 | 144600 | 9030705350 | 39000 | 39050 | 39050 | 39000 | 702 |
| 331 | 20230908 | 144500 | 9003326800 | 39050 | 39050 | 39050 | 39000 | 1354 |
| 332 | 20230908 | 144400 | 8950515850 | 39050 | 39000 | 39050 | 39000 | 195 |
| 333 | 20230908 | 144300 | 8942904600 | 39050 | 39000 | 39050 | 39000 | 458 |
| 334 | 20230908 | 144200 | 8925032650 | 39000 | 39000 | 39050 | 39000 | 1268 |
| 335 | 20230908 | 144100 | 8875577800 | 39000 | 39000 | 39050 | 39000 | 461 |
| 336 | 20230908 | 144000 | 8857591450 | 39000 | 39000 | 39050 | 39000 | 871 |
| 337 | 20230908 | 143900 | 8823601050 | 39050 | 39050 | 39050 | 39000 | 459 |
| 338 | 20230908 | 143800 | 8805678200 | 39050 | 39050 | 39100 | 39000 | 1472 |
| 339 | 20230908 | 143700 | 8748194350 | 39100 | 39100 | 39150 | 39100 | 1872 |
| 340 | 20230908 | 143600 | 8674984600 | 39150 | 39150 | 39150 | 39100 | 529 |
| 341 | 20230908 | 143500 | 8654280300 | 39150 | 39150 | 39150 | 39100 | 997 |
| 342 | 20230908 | 143400 | 8615277700 | 39150 | 39150 | 39150 | 39100 | 833 |
| 343 | 20230908 | 143300 | 8582668000 | 39100 | 39150 | 39150 | 39100 | 376 |
| 344 | 20230908 | 143200 | 8567949800 | 39150 | 39100 | 39150 | 39050 | 734 |
| 345 | 20230908 | 143100 | 8539248100 | 39050 | 39100 | 39100 | 39050 | 581 |
| 346 | 20230908 | 143000 | 8516533100 | 39100 | 39150 | 39150 | 39050 | 1060 |
| 347 | 20230908 | 142900 | 8475087250 | 39150 | 39100 | 39150 | 39050 | 1430 |
| 348 | 20230908 | 142800 | 8419175200 | 39100 | 39050 | 39100 | 39050 | 209 |
| 349 | 20230908 | 142700 | 8411005550 | 39050 | 39050 | 39100 | 39000 | 1035 |
| 350 | 20230908 | 142600 | 8370584400 | 39000 | 39050 | 39050 | 39000 | 421 |
| 351 | 20230908 | 142500 | 8354147750 | 39000 | 39000 | 39050 | 39000 | 438 |
| 352 | 20230908 | 142400 | 8337045450 | 39050 | 39050 | 39050 | 39000 | 1257 |
| 353 | 20230908 | 142300 | 8287993550 | 39000 | 39050 | 39050 | 39000 | 319 |
| 354 | 20230908 | 142200 | 8275540600 | 39050 | 39000 | 39050 | 38950 | 657 |
| 355 | 20230908 | 142100 | 8249915850 | 39000 | 39000 | 39000 | 38950 | 564 |
| 356 | 20230908 | 142000 | 8227922600 | 39000 | 38950 | 39000 | 38900 | 1451 |
| 357 | 20230908 | 141900 | 8171406200 | 38900 | 38900 | 38950 | 38850 | 1091 |
| 358 | 20230908 | 141800 | 8128961250 | 38900 | 38900 | 38900 | 38850 | 446 |
| 359 | 20230908 | 141700 | 8111614800 | 38850 | 38850 | 38900 | 38850 | 620 |
| 360 | 20230908 | 141600 | 8087509350 | 38900 | 38900 | 38900 | 38850 | 229 |
| 361 | 20230908 | 141500 | 8078603000 | 38900 | 38900 | 38900 | 38850 | 358 |
| 362 | 20230908 | 141400 | 8064678150 | 38850 | 38900 | 38900 | 38850 | 187 |
| 363 | 20230908 | 141300 | 8057407350 | 38850 | 38850 | 38900 | 38800 | 1132 |
| 364 | 20230908 | 141200 | 8013427850 | 38800 | 38850 | 38850 | 38800 | 489 |
| 365 | 20230908 | 141100 | 7994434000 | 38850 | 38750 | 38850 | 38750 | 1643 |
| 366 | 20230908 | 141000 | 7930726400 | 38750 | 38700 | 38750 | 38700 | 128 |
| 367 | 20230908 | 140900 | 7925766950 | 38700 | 38750 | 38750 | 38700 | 522 |
| 368 | 20230908 | 140800 | 7905552200 | 38700 | 38750 | 38750 | 38700 | 472 |
| 369 | 20230908 | 140700 | 7887264850 | 38700 | 38700 | 38750 | 38700 | 164 |
| 370 | 20230908 | 140600 | 7880911100 | 38700 | 38650 | 38750 | 38650 | 1407 |
| 371 | 20230908 | 140500 | 7826455600 | 38650 | 38650 | 38700 | 38650 | 499 |
| 372 | 20230908 | 140400 | 7807160200 | 38700 | 38700 | 38700 | 38650 | 1944 |
| 373 | 20230908 | 140300 | 7731953150 | 38750 | 38750 | 38750 | 38700 | 337 |
| 374 | 20230908 | 140200 | 7718897900 | 38750 | 38700 | 38750 | 38700 | 651 |
| 375 | 20230908 | 140100 | 7693702800 | 38700 | 38800 | 38800 | 38700 | 1664 |
| 376 | 20230908 | 140000 | 7629211950 | 38800 | 38800 | 38800 | 38750 | 175 |
| 377 | 20230908 | 135900 | 7622424350 | 38800 | 38750 | 38800 | 38750 | 72 |
| 378 | 20230908 | 135800 | 7619631850 | 38750 | 38750 | 38800 | 38750 | 840 |
| 379 | 20230908 | 135700 | 7587063150 | 38750 | 38750 | 38800 | 38750 | 355 |
| 380 | 20230908 | 135600 | 7573299250 | 38750 | 38750 | 38800 | 38750 | 901 |
| 381 | 20230908 | 135500 | 7538383600 | 38800 | 38750 | 38800 | 38700 | 1167 |
| 382 | 20230908 | 135400 | 7493164800 | 38750 | 38700 | 38750 | 38700 | 384 |
| 383 | 20230908 | 135300 | 7478285200 | 38750 | 38750 | 38750 | 38700 | 218 |
| 384 | 20230908 | 135200 | 7469841000 | 38750 | 38700 | 38750 | 38700 | 388 |
| 385 | 20230908 | 135100 | 7454818600 | 38700 | 38750 | 38750 | 38700 | 265 |
| 386 | 20230908 | 135000 | 7444556750 | 38750 | 38700 | 38750 | 38700 | 191 |
| 387 | 20230908 | 134900 | 7437159050 | 38750 | 38750 | 38750 | 38700 | 452 |
| 388 | 20230908 | 134800 | 7419651200 | 38750 | 38700 | 38750 | 38700 | 316 |
| 389 | 20230908 | 134700 | 7407417200 | 38700 | 38700 | 38750 | 38700 | 197 |
| 390 | 20230908 | 134600 | 7399792200 | 38750 | 38800 | 38800 | 38700 | 985 |
| 391 | 20230908 | 134500 | 7361619400 | 38800 | 38750 | 38800 | 38750 | 428 |
| 392 | 20230908 | 134400 | 7345026600 | 38800 | 38800 | 38800 | 38750 | 178 |
| 393 | 20230908 | 134300 | 7338120950 | 38800 | 38800 | 38800 | 38750 | 156 |
| 394 | 20230908 | 134200 | 7332070050 | 38800 | 38800 | 38800 | 38750 | 244 |
| 395 | 20230908 | 134100 | 7322607100 | 38800 | 38750 | 38800 | 38750 | 200 |
| 396 | 20230908 | 134000 | 7314853050 | 38750 | 38800 | 38800 | 38750 | 591 |
| 397 | 20230908 | 133900 | 7291947450 | 38750 | 38750 | 38800 | 38750 | 232 |
| 398 | 20230908 | 133800 | 7282948850 | 38750 | 38800 | 38800 | 38750 | 815 |
| 399 | 20230908 | 133700 | 7251345400 | 38800 | 38800 | 38800 | 38750 | 190 |
| 400 | 20230908 | 133600 | 7243977700 | 38750 | 38800 | 38800 | 38750 | 165 |
| 401 | 20230908 | 133500 | 7237577400 | 38800 | 38750 | 38800 | 38750 | 260 |
| 402 | 20230908 | 133400 | 7227496600 | 38750 | 38800 | 38800 | 38750 | 141 |
| 403 | 20230908 | 133300 | 7222027550 | 38800 | 38750 | 38800 | 38750 | 102 |
| 404 | 20230908 | 133200 | 7218072350 | 38750 | 38800 | 38800 | 38750 | 691 |
| 405 | 20230908 | 133100 | 7191286350 | 38750 | 38800 | 38800 | 38750 | 230 |
| 406 | 20230908 | 133000 | 7182364250 | 38800 | 38800 | 38800 | 38750 | 190 |
| 407 | 20230908 | 132900 | 7174992600 | 38800 | 38750 | 38800 | 38750 | 356 |
| 408 | 20230908 | 132800 | 7161183450 | 38800 | 38800 | 38800 | 38750 | 236 |
| 409 | 20230908 | 132700 | 7152028300 | 38800 | 38800 | 38800 | 38750 | 150 |
| 410 | 20230908 | 132600 | 7146208400 | 38800 | 38600 | 38800 | 38600 | 1936 |
| 411 | 20230908 | 132500 | 7071306900 | 38650 | 38650 | 38650 | 38600 | 284 |
| 412 | 20230908 | 132400 | 7060337800 | 38650 | 38650 | 38650 | 38600 | 249 |
| 413 | 20230908 | 132300 | 7050720800 | 38600 | 38600 | 38650 | 38600 | 214 |
| 414 | 20230908 | 132200 | 7042451450 | 38600 | 38650 | 38650 | 38600 | 148 |
| 415 | 20230908 | 132100 | 7036734250 | 38650 | 38650 | 38650 | 38600 | 213 |
| 416 | 20230908 | 132000 | 7028502900 | 38600 | 38650 | 38650 | 38600 | 73 |
| 417 | 20230908 | 131900 | 7025681550 | 38650 | 38650 | 38700 | 38650 | 437 |
| 418 | 20230908 | 131800 | 7008791350 | 38700 | 38750 | 38750 | 38650 | 477 |
| 419 | 20230908 | 131700 | 6990332300 | 38800 | 38700 | 38800 | 38650 | 1766 |
| 420 | 20230908 | 131600 | 6921935800 | 38650 | 38700 | 38700 | 38650 | 159 |
| 421 | 20230908 | 131500 | 6915786950 | 38700 | 38650 | 38700 | 38650 | 90 |
| 422 | 20230908 | 131400 | 6912306450 | 38700 | 38650 | 38700 | 38650 | 135 |
| 423 | 20230908 | 131300 | 6907088400 | 38650 | 38600 | 38700 | 38550 | 1505 |
| 424 | 20230908 | 131200 | 6848956300 | 38600 | 38600 | 38650 | 38600 | 1185 |
| 425 | 20230908 | 131100 | 6803213200 | 38650 | 38600 | 38650 | 38600 | 115 |
| 426 | 20230908 | 131000 | 6798772100 | 38600 | 38600 | 38650 | 38600 | 519 |
| 427 | 20230908 | 130900 | 6778731700 | 38650 | 38600 | 38650 | 38600 | 296 |
| 428 | 20230908 | 130800 | 6767303800 | 38600 | 38650 | 38650 | 38600 | 804 |
| 429 | 20230908 | 130700 | 6736255100 | 38650 | 38650 | 38700 | 38650 | 536 |
| 430 | 20230908 | 130600 | 6715535550 | 38700 | 38650 | 38700 | 38650 | 169 |
| 431 | 20230908 | 130500 | 6708998150 | 38650 | 38650 | 38700 | 38650 | 285 |
| 432 | 20230908 | 130400 | 6697978700 | 38700 | 38650 | 38700 | 38650 | 864 |
| 433 | 20230908 | 130300 | 6664580200 | 38700 | 38650 | 38700 | 38650 | 245 |
| 434 | 20230908 | 130200 | 6655101150 | 38650 | 38750 | 38800 | 38650 | 1097 |
| 435 | 20230908 | 130100 | 6612632850 | 38750 | 38800 | 38850 | 38750 | 2646 |
| 436 | 20230908 | 130000 | 6509975500 | 38800 | 38850 | 38900 | 38800 | 1321 |
| 437 | 20230908 | 125900 | 6458654150 | 38850 | 38900 | 38900 | 38850 | 280 |
| 438 | 20230908 | 125800 | 6447769950 | 38850 | 38850 | 38900 | 38850 | 389 |
| 439 | 20230908 | 125700 | 6432655550 | 38850 | 38900 | 38900 | 38850 | 219 |
| 440 | 20230908 | 125600 | 6424142650 | 38900 | 38850 | 38900 | 38850 | 219 |
| 441 | 20230908 | 125500 | 6415627600 | 38900 | 38900 | 38900 | 38850 | 143 |
| 442 | 20230908 | 125400 | 6410065150 | 38850 | 38900 | 38900 | 38850 | 266 |
| 443 | 20230908 | 125300 | 6399719750 | 38900 | 38900 | 38900 | 38850 | 228 |
| 444 | 20230908 | 125200 | 6390854350 | 38900 | 38900 | 38900 | 38850 | 192 |
| 445 | 20230908 | 125100 | 6383391400 | 38850 | 38850 | 38900 | 38850 | 253 |
| 446 | 20230908 | 125000 | 6373560500 | 38900 | 38850 | 38900 | 38850 | 743 |
| 447 | 20230908 | 124900 | 6344685900 | 38850 | 38900 | 38900 | 38850 | 174 |
| 448 | 20230908 | 124800 | 6337919300 | 38850 | 38900 | 38900 | 38850 | 354 |
| 449 | 20230908 | 124700 | 6324158250 | 38850 | 38850 | 38900 | 38850 | 236 |
| 450 | 20230908 | 124600 | 6314978400 | 38900 | 38900 | 38900 | 38850 | 244 |
| 451 | 20230908 | 124500 | 6305491450 | 38900 | 38900 | 38900 | 38850 | 107 |
| 452 | 20230908 | 124400 | 6301329250 | 38900 | 38850 | 38900 | 38850 | 220 |
| 453 | 20230908 | 124300 | 6292776800 | 38850 | 38900 | 38900 | 38850 | 186 |
| 454 | 20230908 | 124200 | 6285545400 | 38900 | 38900 | 38900 | 38850 | 76 |
| 455 | 20230908 | 124100 | 6282589400 | 38900 | 38850 | 38900 | 38850 | 166 |
| 456 | 20230908 | 124000 | 6276133000 | 38850 | 38800 | 38850 | 38800 | 1059 |
| 457 | 20230908 | 123900 | 6235002050 | 38850 | 38850 | 38900 | 38850 | 441 |
| 458 | 20230908 | 123800 | 6217868900 | 38850 | 38850 | 38900 | 38850 | 229 |
| 459 | 20230908 | 123700 | 6208970500 | 38850 | 38850 | 38900 | 38850 | 545 |
| 460 | 20230908 | 123600 | 6187793900 | 38900 | 38850 | 38900 | 38850 | 90 |
| 461 | 20230908 | 123500 | 6184295150 | 38850 | 38850 | 38900 | 38850 | 115 |
| 462 | 20230908 | 123400 | 6179825350 | 38850 | 38900 | 38950 | 38850 | 1284 |
| 463 | 20230908 | 123300 | 6129917800 | 38950 | 38950 | 39000 | 38900 | 714 |
| 464 | 20230908 | 123200 | 6102121350 | 38950 | 39000 | 39000 | 38950 | 790 |
| 465 | 20230908 | 123100 | 6071341450 | 39000 | 39000 | 39000 | 38950 | 169 |
| 466 | 20230908 | 123000 | 6064751700 | 38950 | 38950 | 39000 | 38950 | 310 |
| 467 | 20230908 | 122900 | 6052667200 | 38950 | 38900 | 38950 | 38850 | 1092 |
| 468 | 20230908 | 122800 | 6010198600 | 38900 | 38900 | 38900 | 38850 | 226 |
| 469 | 20230908 | 122700 | 6001407500 | 38900 | 38850 | 38900 | 38850 | 461 |
| 470 | 20230908 | 122600 | 5983478250 | 38850 | 38850 | 38900 | 38850 | 225 |
| 471 | 20230908 | 122500 | 5974733250 | 38900 | 38900 | 38900 | 38850 | 848 |
| 472 | 20230908 | 122400 | 5941760400 | 38850 | 38900 | 38950 | 38850 | 654 |
| 473 | 20230908 | 122300 | 5916319800 | 38900 | 38950 | 38950 | 38900 | 115 |
| 474 | 20230908 | 122200 | 5911843800 | 38950 | 38950 | 38950 | 38900 | 855 |
| 475 | 20230908 | 122100 | 5878548000 | 38950 | 38950 | 39000 | 38950 | 687 |
| 476 | 20230908 | 122000 | 5851781900 | 39000 | 38950 | 39000 | 38950 | 224 |
| 477 | 20230908 | 121900 | 5843054950 | 38950 | 39000 | 39050 | 38950 | 943 |
| 478 | 20230908 | 121800 | 5806269550 | 39000 | 39050 | 39050 | 39000 | 457 |
| 479 | 20230908 | 121700 | 5788433450 | 39000 | 39050 | 39050 | 39000 | 462 |
| 480 | 20230908 | 121600 | 5770399000 | 39050 | 39050 | 39050 | 39000 | 212 |
| 481 | 20230908 | 121500 | 5762122800 | 39050 | 38950 | 39050 | 38950 | 650 |
| 482 | 20230908 | 121400 | 5736773100 | 39000 | 38950 | 39000 | 38950 | 225 |
| 483 | 20230908 | 121300 | 5728001150 | 39000 | 38950 | 39000 | 38950 | 245 |
| 484 | 20230908 | 121200 | 5718447500 | 39000 | 39000 | 39000 | 38950 | 181 |
| 485 | 20230908 | 121100 | 5711388700 | 38950 | 38950 | 39000 | 38950 | 225 |
| 486 | 20230908 | 121000 | 5702620350 | 39000 | 38950 | 39000 | 38950 | 263 |
| 487 | 20230908 | 120900 | 5692370100 | 39000 | 38950 | 39000 | 38950 | 183 |
| 488 | 20230908 | 120800 | 5685234650 | 39000 | 39000 | 39000 | 38950 | 386 |
| 489 | 20230908 | 120700 | 5670182950 | 38950 | 39000 | 39000 | 38950 | 307 |
| 490 | 20230908 | 120600 | 5658221000 | 38950 | 39000 | 39000 | 38950 | 169 |
| 491 | 20230908 | 120500 | 5651631900 | 39000 | 39000 | 39000 | 38950 | 252 |
| 492 | 20230908 | 120400 | 5641804250 | 39000 | 39000 | 39000 | 38950 | 162 |
| 493 | 20230908 | 120300 | 5635489050 | 39000 | 39000 | 39000 | 38950 | 161 |
| 494 | 20230908 | 120200 | 5629210650 | 39000 | 38950 | 39000 | 38950 | 456 |
| 495 | 20230908 | 120100 | 5611428200 | 38950 | 38950 | 39000 | 38950 | 190 |
| 496 | 20230908 | 120000 | 5604020650 | 38950 | 39000 | 39000 | 38950 | 194 |
| 497 | 20230908 | 115900 | 5596456500 | 39000 | 38950 | 39000 | 38950 | 321 |
| 498 | 20230908 | 115800 | 5583942400 | 39000 | 39000 | 39000 | 38950 | 189 |
| 499 | 20230908 | 115700 | 5576576350 | 39000 | 39000 | 39000 | 38950 | 247 |
| 500 | 20230908 | 115600 | 5566952900 | 38950 | 39000 | 39000 | 38950 | 165 |
| 501 | 20230908 | 115500 | 5560523050 | 38950 | 39000 | 39000 | 38950 | 187 |
| 502 | 20230908 | 115400 | 5553231550 | 38950 | 38950 | 38950 | 38900 | 272 |
| 503 | 20230908 | 115300 | 5542639200 | 38950 | 38900 | 38950 | 38900 | 181 |
| 504 | 20230908 | 115200 | 5535590000 | 38950 | 38950 | 38950 | 38900 | 208 |
| 505 | 20230908 | 115100 | 5527488600 | 38950 | 38950 | 38950 | 38900 | 188 |
| 506 | 20230908 | 115000 | 5520167850 | 38950 | 38950 | 38950 | 38900 | 150 |
| 507 | 20230908 | 114900 | 5514326950 | 38950 | 38900 | 38950 | 38900 | 665 |
| 508 | 20230908 | 114800 | 5488426750 | 38900 | 38900 | 38950 | 38900 | 225 |
| 509 | 20230908 | 114700 | 5479667100 | 38900 | 38950 | 38950 | 38850 | 186 |
| 510 | 20230908 | 114600 | 5472432900 | 38950 | 38900 | 38950 | 38900 | 259 |
| 511 | 20230908 | 114500 | 5462357650 | 38900 | 38850 | 38950 | 38850 | 187 |
| 512 | 20230908 | 114400 | 5455083750 | 38850 | 38950 | 39000 | 38850 | 737 |
| 513 | 20230908 | 114300 | 5426404100 | 39000 | 38950 | 39000 | 38950 | 279 |
| 514 | 20230908 | 114200 | 5415529500 | 38950 | 38950 | 39000 | 38950 | 463 |
| 515 | 20230908 | 114100 | 5397494300 | 38950 | 38950 | 38950 | 38900 | 218 |
| 516 | 20230908 | 114000 | 5389005000 | 38900 | 38950 | 38950 | 38900 | 80 |
| 517 | 20230908 | 113900 | 5385889600 | 38950 | 38950 | 38950 | 38900 | 245 |
| 518 | 20230908 | 113800 | 5376347950 | 38950 | 38900 | 38950 | 38850 | 363 |
| 519 | 20230908 | 113700 | 5362229050 | 38900 | 38900 | 38900 | 38850 | 208 |
| 520 | 20230908 | 113600 | 5354138800 | 38900 | 38900 | 38900 | 38850 | 140 |
| 521 | 20230908 | 113500 | 5348693300 | 38900 | 38900 | 38950 | 38850 | 1015 |
| 522 | 20230908 | 113400 | 5309232650 | 38950 | 38950 | 39000 | 38950 | 859 |
| 523 | 20230908 | 113300 | 5275769950 | 38950 | 38950 | 39000 | 38900 | 225 |
| 524 | 20230908 | 113200 | 5267008000 | 38950 | 38950 | 38950 | 38900 | 252 |
| 525 | 20230908 | 113100 | 5257192650 | 38900 | 38950 | 38950 | 38900 | 176 |
| 526 | 20230908 | 113000 | 5250340100 | 38950 | 38900 | 38950 | 38850 | 293 |
| 527 | 20230908 | 112900 | 5238940250 | 38850 | 38900 | 38900 | 38850 | 571 |
| 528 | 20230908 | 112800 | 5216728450 | 38900 | 38950 | 38950 | 38900 | 221 |
| 529 | 20230908 | 112700 | 5208127600 | 38900 | 38950 | 38950 | 38900 | 99 |
| 530 | 20230908 | 112600 | 5204272850 | 38950 | 38950 | 39000 | 38900 | 583 |
| 531 | 20230908 | 112500 | 5181563950 | 38950 | 39050 | 39050 | 38900 | 1472 |
| 532 | 20230908 | 112400 | 5124149400 | 39100 | 39050 | 39100 | 39000 | 215 |
| 533 | 20230908 | 112300 | 5115754950 | 39000 | 39000 | 39050 | 38950 | 575 |
| 534 | 20230908 | 112200 | 5093323050 | 39000 | 38950 | 39000 | 38950 | 95 |
| 535 | 20230908 | 112100 | 5089620600 | 38950 | 38850 | 39000 | 38850 | 650 |
| 536 | 20230908 | 112000 | 5064303800 | 38900 | 38850 | 38900 | 38850 | 217 |
| 537 | 20230908 | 111900 | 5055866700 | 38900 | 38900 | 38900 | 38850 | 159 |
| 538 | 20230908 | 111800 | 5049681900 | 38900 | 38850 | 38900 | 38850 | 122 |
| 539 | 20230908 | 111700 | 5044939650 | 38850 | 38850 | 38900 | 38850 | 206 |
| 540 | 20230908 | 111600 | 5036927950 | 38900 | 38850 | 38900 | 38850 | 89 |
| 541 | 20230908 | 111500 | 5033469000 | 38900 | 38950 | 38950 | 38900 | 534 |
| 542 | 20230908 | 111400 | 5012692350 | 38950 | 38950 | 38950 | 38900 | 119 |
| 543 | 20230908 | 111300 | 5008057500 | 38950 | 38900 | 38950 | 38850 | 917 |
| 544 | 20230908 | 111200 | 4972388600 | 38850 | 38850 | 38900 | 38850 | 63 |
| 545 | 20230908 | 111100 | 4969939950 | 38850 | 38850 | 38900 | 38850 | 353 |
| 546 | 20230908 | 111000 | 4956223300 | 38850 | 38750 | 38850 | 38750 | 1224 |
| 547 | 20230908 | 110900 | 4908726100 | 38800 | 38750 | 38800 | 38750 | 100 |
| 548 | 20230908 | 110800 | 4904846500 | 38750 | 38800 | 38800 | 38750 | 1403 |
| 549 | 20230908 | 110700 | 4850476150 | 38800 | 38800 | 38800 | 38750 | 1611 |
| 550 | 20230908 | 110600 | 4787972850 | 38850 | 38850 | 38850 | 38800 | 1226 |
| 551 | 20230908 | 110500 | 4740355800 | 38900 | 38900 | 38950 | 38850 | 761 |
| 552 | 20230908 | 110400 | 4710757500 | 38900 | 38950 | 38950 | 38900 | 602 |
| 553 | 20230908 | 110300 | 4687333700 | 38950 | 38900 | 38950 | 38900 | 261 |
| 554 | 20230908 | 110200 | 4677173050 | 38900 | 38950 | 38950 | 38900 | 215 |
| 555 | 20230908 | 110100 | 4668806400 | 38900 | 38950 | 38950 | 38900 | 627 |
| 556 | 20230908 | 110000 | 4644405600 | 38950 | 39000 | 39000 | 38900 | 866 |
| 557 | 20230908 | 105900 | 4610675150 | 39000 | 39100 | 39150 | 38950 | 817 |
| 558 | 20230908 | 105800 | 4578769350 | 39100 | 38950 | 39100 | 38950 | 1603 |
| 559 | 20230908 | 105700 | 4516258650 | 38950 | 38900 | 38950 | 38900 | 346 |
| 560 | 20230908 | 105600 | 4502791000 | 38900 | 38950 | 38950 | 38900 | 262 |
| 561 | 20230908 | 105500 | 4492591200 | 38950 | 38900 | 38950 | 38900 | 225 |
| 562 | 20230908 | 105400 | 4483834300 | 38900 | 38900 | 38900 | 38850 | 280 |
| 563 | 20230908 | 105300 | 4472943550 | 38850 | 38900 | 38900 | 38850 | 144 |
| 564 | 20230908 | 105200 | 4467347200 | 38900 | 38900 | 38950 | 38900 | 888 |
| 565 | 20230908 | 105100 | 4432803000 | 38900 | 38850 | 38900 | 38850 | 722 |
| 566 | 20230908 | 105000 | 4404743350 | 38850 | 38850 | 38850 | 38800 | 88 |
| 567 | 20230908 | 104900 | 4401326300 | 38850 | 38800 | 38900 | 38800 | 641 |
| 568 | 20230908 | 104800 | 4376427450 | 38850 | 38800 | 38900 | 38800 | 340 |
| 569 | 20230908 | 104700 | 4363227700 | 38800 | 38800 | 38850 | 38800 | 775 |
| 570 | 20230908 | 104600 | 4333130400 | 38850 | 38900 | 38900 | 38800 | 441 |
| 571 | 20230908 | 104500 | 4316002700 | 38850 | 38950 | 38950 | 38850 | 1095 |
| 572 | 20230908 | 104400 | 4273410050 | 38950 | 38950 | 39000 | 38950 | 692 |
| 573 | 20230908 | 104300 | 4246448100 | 38950 | 39000 | 39000 | 38950 | 660 |
| 574 | 20230908 | 104200 | 4220709650 | 39000 | 39000 | 39000 | 38950 | 277 |
| 575 | 20230908 | 104100 | 4209917400 | 39000 | 38950 | 39000 | 38950 | 215 |
| 576 | 20230908 | 104000 | 4201538800 | 38950 | 39000 | 39000 | 38950 | 765 |
| 577 | 20230908 | 103900 | 4171734750 | 39000 | 39200 | 39200 | 38950 | 2856 |
| 578 | 20230908 | 103800 | 4060137900 | 39200 | 39200 | 39250 | 39150 | 1078 |
| 579 | 20230908 | 103700 | 4017897550 | 39150 | 39050 | 39300 | 39000 | 7133 |
| 580 | 20230908 | 103600 | 3738848150 | 39000 | 38950 | 39000 | 38950 | 763 |
| 581 | 20230908 | 103500 | 3709093250 | 39000 | 38950 | 39000 | 38950 | 1372 |
| 582 | 20230908 | 103400 | 3655619000 | 38950 | 38900 | 38950 | 38900 | 482 |
| 583 | 20230908 | 103300 | 3636859800 | 38950 | 38950 | 38950 | 38900 | 1534 |
| 584 | 20230908 | 103200 | 3577131600 | 38950 | 38950 | 38950 | 38900 | 378 |
| 585 | 20230908 | 103100 | 3562415500 | 38900 | 38900 | 38950 | 38850 | 476 |
| 586 | 20230908 | 103000 | 3543896600 | 38900 | 38900 | 38900 | 38850 | 169 |
| 587 | 20230908 | 102900 | 3537325450 | 38850 | 38950 | 38950 | 38850 | 673 |
| 588 | 20230908 | 102800 | 3511139700 | 38950 | 38800 | 38950 | 38800 | 903 |
| 589 | 20230908 | 102700 | 3476039150 | 38800 | 38800 | 38850 | 38800 | 98 |
| 590 | 20230908 | 102600 | 3472233050 | 38800 | 38900 | 38900 | 38800 | 1793 |
| 591 | 20230908 | 102500 | 3402548100 | 38900 | 38800 | 38950 | 38800 | 1724 |
| 592 | 20230908 | 102400 | 3335530600 | 38800 | 38800 | 38850 | 38750 | 784 |
| 593 | 20230908 | 102300 | 3305110850 | 38750 | 38800 | 38800 | 38700 | 353 |
| 594 | 20230908 | 102200 | 3291428350 | 38750 | 38750 | 38800 | 38700 | 1898 |
| 595 | 20230908 | 102100 | 3217831450 | 38750 | 38650 | 38750 | 38600 | 2074 |
| 596 | 20230908 | 102000 | 3137631550 | 38600 | 38600 | 38650 | 38550 | 1210 |
| 597 | 20230908 | 101900 | 3090920450 | 38550 | 38600 | 38650 | 38550 | 2297 |
| 598 | 20230908 | 101800 | 3002258300 | 38550 | 38500 | 38600 | 38450 | 1881 |
| 599 | 20230908 | 101700 | 2929796500 | 38500 | 38500 | 38500 | 38450 | 157 |
| 600 | 20230908 | 101600 | 2923753050 | 38500 | 38500 | 38500 | 38450 | 106 |
| 601 | 20230908 | 101500 | 2919674250 | 38500 | 38500 | 38500 | 38450 | 148 |
| 602 | 20230908 | 101400 | 2913976650 | 38500 | 38400 | 38500 | 38400 | 836 |
| 603 | 20230908 | 101300 | 2881822550 | 38450 | 38500 | 38500 | 38400 | 608 |
| 604 | 20230908 | 101200 | 2858444250 | 38500 | 38450 | 38500 | 38450 | 830 |
| 605 | 20230908 | 101100 | 2826522550 | 38400 | 38400 | 38450 | 38400 | 1130 |
| 606 | 20230908 | 101000 | 2783129600 | 38450 | 38400 | 38450 | 38400 | 50 |
| 607 | 20230908 | 100900 | 2781208200 | 38400 | 38450 | 38450 | 38400 | 273 |
| 608 | 20230908 | 100800 | 2770719100 | 38450 | 38450 | 38450 | 38400 | 112 |
| 609 | 20230908 | 100700 | 2766415400 | 38450 | 38500 | 38500 | 38450 | 493 |
| 610 | 20230908 | 100600 | 2747457200 | 38450 | 38500 | 38500 | 38450 | 797 |
| 611 | 20230908 | 100500 | 2716807550 | 38500 | 38500 | 38500 | 38450 | 62 |
| 612 | 20230908 | 100400 | 2714421550 | 38500 | 38500 | 38500 | 38450 | 89 |
| 613 | 20230908 | 100300 | 2710995550 | 38500 | 38500 | 38500 | 38450 | 73 |
| 614 | 20230908 | 100200 | 2708187850 | 38500 | 38400 | 38500 | 38400 | 653 |
| 615 | 20230908 | 100100 | 2683076650 | 38450 | 38450 | 38450 | 38400 | 116 |
| 616 | 20230908 | 100000 | 2678620950 | 38450 | 38400 | 38450 | 38400 | 511 |
| 617 | 20230908 | 095900 | 2658996300 | 38400 | 38450 | 38500 | 38400 | 306 |
| 618 | 20230908 | 095800 | 2647235200 | 38450 | 38500 | 38500 | 38450 | 492 |
| 619 | 20230908 | 095700 | 2628304950 | 38550 | 38550 | 38550 | 38500 | 121 |
| 620 | 20230908 | 095600 | 2623645250 | 38500 | 38550 | 38550 | 38500 | 475 |
| 621 | 20230908 | 095500 | 2605352050 | 38550 | 38500 | 38600 | 38500 | 367 |
| 622 | 20230908 | 095400 | 2591208450 | 38550 | 38600 | 38600 | 38550 | 1592 |
| 623 | 20230908 | 095300 | 2529824500 | 38550 | 38450 | 38600 | 38450 | 1484 |
| 624 | 20230908 | 095200 | 2472670950 | 38450 | 38450 | 38450 | 38400 | 158 |
| 625 | 20230908 | 095100 | 2466596450 | 38450 | 38400 | 38450 | 38400 | 568 |
| 626 | 20230908 | 095000 | 2444782650 | 38400 | 38500 | 38500 | 38400 | 457 |
| 627 | 20230908 | 094900 | 2427217800 | 38500 | 38450 | 38500 | 38450 | 733 |
| 628 | 20230908 | 094800 | 2399027250 | 38500 | 38450 | 38500 | 38450 | 713 |
| 629 | 20230908 | 094700 | 2371610000 | 38500 | 38450 | 38500 | 38450 | 494 |
| 630 | 20230908 | 094600 | 2352614250 | 38500 | 38400 | 38500 | 38400 | 432 |
| 631 | 20230908 | 094500 | 2335997400 | 38400 | 38450 | 38500 | 38400 | 1155 |
| 632 | 20230908 | 094400 | 2291587250 | 38400 | 38400 | 38450 | 38400 | 97 |
| 633 | 20230908 | 094300 | 2287862250 | 38450 | 38400 | 38450 | 38400 | 626 |
| 634 | 20230908 | 094200 | 2263823500 | 38400 | 38350 | 38400 | 38350 | 1013 |
| 635 | 20230908 | 094100 | 2224945500 | 38400 | 38350 | 38400 | 38350 | 153 |
| 636 | 20230908 | 094000 | 2219076150 | 38400 | 38350 | 38400 | 38350 | 678 |
| 637 | 20230908 | 093900 | 2193061800 | 38350 | 38550 | 38550 | 38350 | 974 |
| 638 | 20230908 | 093800 | 2155623950 | 38550 | 38650 | 38650 | 38550 | 354 |
| 639 | 20230908 | 093700 | 2141960700 | 38600 | 38700 | 38700 | 38600 | 906 |
| 640 | 20230908 | 093600 | 2106942150 | 38700 | 38500 | 38700 | 38500 | 1828 |
| 641 | 20230908 | 093500 | 2036415300 | 38500 | 38400 | 38500 | 38400 | 923 |
| 642 | 20230908 | 093400 | 2000953800 | 38400 | 38650 | 38650 | 38400 | 3374 |
| 643 | 20230908 | 093300 | 1870958900 | 38650 | 38550 | 38650 | 38550 | 619 |
| 644 | 20230908 | 093200 | 1847076650 | 38600 | 38650 | 38750 | 38550 | 2987 |
| 645 | 20230908 | 093100 | 1731624150 | 38650 | 38550 | 38650 | 38550 | 887 |
| 646 | 20230908 | 093000 | 1697386550 | 38550 | 38600 | 38600 | 38550 | 645 |
| 647 | 20230908 | 092900 | 1672513000 | 38600 | 38700 | 38700 | 38550 | 1373 |
| 648 | 20230908 | 092800 | 1619499850 | 38700 | 38300 | 38700 | 38300 | 5366 |
| 649 | 20230908 | 092700 | 1413064150 | 38300 | 38350 | 38350 | 38300 | 1624 |
| 650 | 20230908 | 092600 | 1350826450 | 38350 | 38350 | 38400 | 38350 | 1056 |
| 651 | 20230908 | 092500 | 1310297200 | 38400 | 38350 | 38450 | 38350 | 1138 |
| 652 | 20230908 | 092400 | 1266617800 | 38350 | 38400 | 38400 | 38300 | 2467 |
| 653 | 20230908 | 092300 | 1171935100 | 38450 | 38400 | 38450 | 38400 | 257 |
| 654 | 20230908 | 092200 | 1162065450 | 38400 | 38350 | 38400 | 38350 | 1544 |
| 655 | 20230908 | 092100 | 1102781350 | 38350 | 38400 | 38400 | 38350 | 145 |
| 656 | 20230908 | 092000 | 1097214500 | 38400 | 38350 | 38400 | 38300 | 430 |
| 657 | 20230908 | 091900 | 1080724700 | 38300 | 38450 | 38500 | 38300 | 2154 |
| 658 | 20230908 | 091800 | 997990250 | 38450 | 38350 | 38500 | 38350 | 1941 |
| 659 | 20230908 | 091700 | 923406150 | 38400 | 38300 | 38400 | 38300 | 577 |
| 660 | 20230908 | 091600 | 901279400 | 38300 | 38300 | 38300 | 38200 | 1454 |
| 661 | 20230908 | 091500 | 845646100 | 38250 | 38150 | 38250 | 38100 | 994 |
| 662 | 20230908 | 091400 | 807708600 | 38150 | 38250 | 38250 | 38100 | 785 |
| 663 | 20230908 | 091300 | 777745100 | 38250 | 38300 | 38350 | 38250 | 1732 |
| 664 | 20230908 | 091200 | 711433300 | 38300 | 38050 | 38300 | 38050 | 1378 |
| 665 | 20230908 | 091100 | 658782600 | 38000 | 37950 | 38000 | 37950 | 1047 |
| 666 | 20230908 | 091000 | 619018500 | 37950 | 37900 | 38000 | 37900 | 1603 |
| 667 | 20230908 | 090900 | 558226150 | 37900 | 37950 | 37950 | 37900 | 575 |
| 668 | 20230908 | 090800 | 536431600 | 37950 | 37900 | 37950 | 37900 | 381 |
| 669 | 20230908 | 090700 | 521985500 | 37850 | 38000 | 38000 | 37800 | 4495 |
| 670 | 20230908 | 090600 | 351654550 | 37950 | 38000 | 38000 | 37950 | 772 |
| 671 | 20230908 | 090500 | 322355300 | 38000 | 37950 | 38000 | 37900 | 515 |
| 672 | 20230908 | 090400 | 302812750 | 37950 | 37900 | 38000 | 37850 | 1510 |
| 673 | 20230908 | 090300 | 245547650 | 37900 | 38000 | 38050 | 37900 | 1074 |
| 674 | 20230908 | 090200 | 204736050 | 38000 | 37900 | 38050 | 37850 | 1502 |
| 675 | 20230908 | 090100 | 147762550 | 37900 | 37850 | 37900 | 37850 | 793 |
| 676 | 20230908 | 090000 | 117746800 | 37850 | 37850 | 38050 | 37850 | 3106 |