36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 201200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 3 | 20230920 | 201100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20230920 | 201000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20230920 | 200900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20230920 | 200800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20230920 | 200700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20230920 | 200600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20230920 | 200500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20230920 | 200400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20230920 | 200300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20230920 | 200200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20230920 | 200100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20230920 | 200000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20230920 | 195900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20230920 | 195800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20230920 | 195700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20230920 | 195600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20230920 | 195500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20230920 | 195400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20230920 | 195300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20230920 | 195200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20230920 | 195100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20230920 | 195000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20230920 | 194900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20230920 | 194800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20230920 | 194700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20230920 | 194600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20230920 | 194500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20230920 | 194400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20230920 | 194300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20230920 | 194200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 33 | 20230920 | 194100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20230920 | 194000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20230920 | 193900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20230920 | 193800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20230920 | 193700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20230920 | 193600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20230920 | 193500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20230920 | 193400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20230920 | 193300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20230920 | 193200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20230920 | 193100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20230920 | 193000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20230920 | 192900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20230920 | 192800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20230920 | 192700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20230920 | 192600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20230920 | 192500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20230920 | 192400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20230920 | 192300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20230920 | 192200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20230920 | 192100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20230920 | 192000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20230920 | 191900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20230920 | 191800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20230920 | 191700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20230920 | 191600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20230920 | 191500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20230920 | 191400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20230920 | 191300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20230920 | 191200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 63 | 20230920 | 191100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20230920 | 191000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20230920 | 190900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20230920 | 190800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20230920 | 190700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20230920 | 190600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20230920 | 190500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20230920 | 190400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20230920 | 190300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20230920 | 190200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20230920 | 190100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20230920 | 190000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20230920 | 185900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20230920 | 185800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20230920 | 185700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20230920 | 185600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20230920 | 185500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20230920 | 185400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20230920 | 185300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20230920 | 185200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20230920 | 185100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20230920 | 185000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20230920 | 184900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20230920 | 184800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20230920 | 184700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20230920 | 184600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20230920 | 184500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20230920 | 184400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20230920 | 184300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20230920 | 184200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 93 | 20230920 | 184100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20230920 | 184000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20230920 | 183900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20230920 | 183800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20230920 | 183700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20230920 | 183600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20230920 | 183500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20230920 | 183400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20230920 | 183300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20230920 | 183200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20230920 | 183100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20230920 | 183000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20230920 | 182900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20230920 | 182800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20230920 | 182700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20230920 | 182600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20230920 | 182500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20230920 | 182400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20230920 | 182300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20230920 | 182200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20230920 | 182100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20230920 | 182000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20230920 | 181900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20230920 | 181800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20230920 | 181700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20230920 | 181600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20230920 | 181500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20230920 | 181400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20230920 | 181300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20230920 | 181200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 123 | 20230920 | 181100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20230920 | 181000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20230920 | 180900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20230920 | 180800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20230920 | 180700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20230920 | 180600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20230920 | 180500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20230920 | 180400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20230920 | 180300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20230920 | 180200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20230920 | 180100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20230920 | 180000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20230920 | 175900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20230920 | 175800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20230920 | 175700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20230920 | 175600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20230920 | 175500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20230920 | 175400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20230920 | 175300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20230920 | 175200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20230920 | 175100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20230920 | 175000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20230920 | 174900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20230920 | 174800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20230920 | 174700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20230920 | 174600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20230920 | 174500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20230920 | 174400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20230920 | 174300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20230920 | 174200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 153 | 20230920 | 174100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20230920 | 174000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20230920 | 173900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20230920 | 173800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20230920 | 173700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20230920 | 173600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20230920 | 173500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20230920 | 173400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20230920 | 173300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20230920 | 173200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20230920 | 173100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20230920 | 173000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20230920 | 172900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20230920 | 172800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20230920 | 172700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20230920 | 172600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20230920 | 172500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20230920 | 172400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20230920 | 172300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20230920 | 172200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20230920 | 172100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20230920 | 172000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20230920 | 171900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20230920 | 171800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20230920 | 171700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20230920 | 171600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20230920 | 171500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20230920 | 171400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20230920 | 171300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20230920 | 171200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 183 | 20230920 | 171100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20230920 | 171000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20230920 | 170900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20230920 | 170800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20230920 | 170700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20230920 | 170600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20230920 | 170500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20230920 | 170400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20230920 | 170300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20230920 | 170200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20230920 | 170100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20230920 | 170000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20230920 | 165900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20230920 | 165800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20230920 | 165700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20230920 | 165600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20230920 | 165500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20230920 | 165400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20230920 | 165300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20230920 | 165200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20230920 | 165100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20230920 | 165000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20230920 | 164900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20230920 | 164800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20230920 | 164700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20230920 | 164600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20230920 | 164500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20230920 | 164400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20230920 | 164300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20230920 | 164200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 213 | 20230920 | 164100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20230920 | 164000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20230920 | 163900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20230920 | 163800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20230920 | 163700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20230920 | 163600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20230920 | 163500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20230920 | 163400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20230920 | 163300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20230920 | 163200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20230920 | 163100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20230920 | 163000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20230920 | 162900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20230920 | 162800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20230920 | 162700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20230920 | 162600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20230920 | 162500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20230920 | 162400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20230920 | 162300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20230920 | 162200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20230920 | 162100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20230920 | 162000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20230920 | 161900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20230920 | 161800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20230920 | 161700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20230920 | 161600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20230920 | 161500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20230920 | 161400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20230920 | 161300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20230920 | 161200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 243 | 20230920 | 161100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20230920 | 161000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20230920 | 160900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20230920 | 160800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20230920 | 160700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20230920 | 160600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20230920 | 160500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20230920 | 160400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20230920 | 160300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20230920 | 160200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20230920 | 160100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 254 | 20230920 | 160000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 255 | 20230920 | 155900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 256 | 20230920 | 155800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 257 | 20230920 | 155700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 258 | 20230920 | 155600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 259 | 20230920 | 155500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 260 | 20230920 | 155400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 261 | 20230920 | 155300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 262 | 20230920 | 155200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 263 | 20230920 | 155100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 264 | 20230920 | 155000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 265 | 20230920 | 154900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 266 | 20230920 | 154800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 267 | 20230920 | 154700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 268 | 20230920 | 154600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 269 | 20230920 | 154500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 270 | 20230920 | 154400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 271 | 20230920 | 154300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 272 | 20230920 | 154200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 273 | 20230920 | 154100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 274 | 20230920 | 154000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 275 | 20230920 | 153900 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 276 | 20230920 | 153800 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 277 | 20230920 | 153700 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 278 | 20230920 | 153600 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 279 | 20230920 | 153500 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 280 | 20230920 | 153400 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 281 | 20230920 | 153300 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 282 | 20230920 | 153200 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 283 | 20230920 | 153100 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 284 | 20230920 | 153000 | 11423142000 | 35850 | 35850 | 35850 | 35850 | 8952 |
| 285 | 20230920 | 152900 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 286 | 20230920 | 152800 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 287 | 20230920 | 152700 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 288 | 20230920 | 152600 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 289 | 20230920 | 152500 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 290 | 20230920 | 152400 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 291 | 20230920 | 152300 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 292 | 20230920 | 152200 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 293 | 20230920 | 152100 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 294 | 20230920 | 152000 | 11102212800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 295 | 20230920 | 151900 | 11102212800 | 35850 | 35900 | 35900 | 35750 | 1063 |
| 296 | 20230920 | 151800 | 11064120150 | 35900 | 35850 | 35900 | 35800 | 1004 |
| 297 | 20230920 | 151700 | 11028116200 | 35850 | 35850 | 35900 | 35850 | 576 |
| 298 | 20230920 | 151600 | 11007466250 | 35850 | 35850 | 35900 | 35800 | 1360 |
| 299 | 20230920 | 151500 | 10958700550 | 35850 | 35850 | 35900 | 35800 | 2555 |
| 300 | 20230920 | 151400 | 10867194200 | 35850 | 35850 | 35900 | 35850 | 602 |
| 301 | 20230920 | 151300 | 10845611900 | 35850 | 35850 | 35900 | 35850 | 855 |
| 302 | 20230920 | 151200 | 10814953800 | 35900 | 35900 | 35950 | 35850 | 536 |
| 303 | 20230920 | 151100 | 10795712250 | 35900 | 35950 | 35950 | 35900 | 484 |
| 304 | 20230920 | 151000 | 10778336400 | 35950 | 36000 | 36000 | 35950 | 657 |
| 305 | 20230920 | 150900 | 10754701650 | 36050 | 35850 | 36150 | 35850 | 1876 |
| 306 | 20230920 | 150800 | 10687145850 | 35900 | 35900 | 35950 | 35850 | 672 |
| 307 | 20230920 | 150700 | 10663021650 | 35900 | 35850 | 35950 | 35800 | 2429 |
| 308 | 20230920 | 150600 | 10575908350 | 35850 | 35950 | 35950 | 35850 | 1112 |
| 309 | 20230920 | 150500 | 10535993500 | 35900 | 35950 | 35950 | 35900 | 1510 |
| 310 | 20230920 | 150400 | 10481760000 | 35950 | 36000 | 36000 | 35950 | 1329 |
| 311 | 20230920 | 150300 | 10433981800 | 36000 | 35950 | 36000 | 35950 | 1690 |
| 312 | 20230920 | 150200 | 10373219500 | 35950 | 36000 | 36050 | 35950 | 1648 |
| 313 | 20230920 | 150100 | 10313898200 | 36050 | 36100 | 36100 | 36000 | 1339 |
| 314 | 20230920 | 150000 | 10265627100 | 36100 | 36150 | 36150 | 36100 | 754 |
| 315 | 20230920 | 145900 | 10238400450 | 36150 | 36100 | 36200 | 36100 | 2377 |
| 316 | 20230920 | 145800 | 10152506000 | 36150 | 36100 | 36150 | 36050 | 2870 |
| 317 | 20230920 | 145700 | 10048895850 | 36100 | 36050 | 36150 | 36050 | 2835 |
| 318 | 20230920 | 145600 | 9946598000 | 36050 | 36100 | 36100 | 36050 | 938 |
| 319 | 20230920 | 145500 | 9912779900 | 36100 | 36050 | 36200 | 36050 | 4806 |
| 320 | 20230920 | 145400 | 9739288700 | 36050 | 36100 | 36150 | 36050 | 905 |
| 321 | 20230920 | 145300 | 9706618300 | 36100 | 36150 | 36200 | 36100 | 1956 |
| 322 | 20230920 | 145200 | 9635905950 | 36150 | 36250 | 36250 | 36150 | 2855 |
| 323 | 20230920 | 145100 | 9532583250 | 36300 | 36250 | 36300 | 36250 | 1275 |
| 324 | 20230920 | 145000 | 9486362600 | 36300 | 36300 | 36400 | 36250 | 2971 |
| 325 | 20230920 | 144900 | 9378428300 | 36350 | 36250 | 36350 | 36200 | 2555 |
| 326 | 20230920 | 144800 | 9285771850 | 36200 | 36250 | 36250 | 36200 | 1434 |
| 327 | 20230920 | 144700 | 9233838350 | 36300 | 36400 | 36450 | 36300 | 5261 |
| 328 | 20230920 | 144600 | 9042647350 | 36450 | 36400 | 36450 | 36400 | 240 |
| 329 | 20230920 | 144500 | 9033908000 | 36450 | 36400 | 36500 | 36400 | 1557 |
| 330 | 20230920 | 144400 | 8977113200 | 36400 | 36400 | 36450 | 36400 | 241 |
| 331 | 20230920 | 144300 | 8968340700 | 36400 | 36400 | 36450 | 36350 | 1857 |
| 332 | 20230920 | 144200 | 8900746200 | 36350 | 36500 | 36500 | 36350 | 3043 |
| 333 | 20230920 | 144100 | 8789913850 | 36500 | 36450 | 36500 | 36450 | 1238 |
| 334 | 20230920 | 144000 | 8744748400 | 36450 | 36400 | 36500 | 36400 | 1779 |
| 335 | 20230920 | 143900 | 8679906150 | 36450 | 36450 | 36450 | 36400 | 841 |
| 336 | 20230920 | 143800 | 8649268450 | 36450 | 36500 | 36500 | 36450 | 669 |
| 337 | 20230920 | 143700 | 8624856650 | 36450 | 36400 | 36450 | 36350 | 1769 |
| 338 | 20230920 | 143600 | 8560431000 | 36400 | 36350 | 36400 | 36300 | 4136 |
| 339 | 20230920 | 143500 | 8410051850 | 36350 | 36350 | 36400 | 36350 | 1018 |
| 340 | 20230920 | 143400 | 8373044600 | 36300 | 36250 | 36300 | 36250 | 3182 |
| 341 | 20230920 | 143300 | 8257543950 | 36300 | 36400 | 36400 | 36250 | 2499 |
| 342 | 20230920 | 143200 | 8166698850 | 36350 | 36250 | 36350 | 36200 | 1435 |
| 343 | 20230920 | 143100 | 8114634950 | 36200 | 36150 | 36200 | 36150 | 795 |
| 344 | 20230920 | 143000 | 8085860250 | 36150 | 36200 | 36200 | 36150 | 394 |
| 345 | 20230920 | 142900 | 8071609450 | 36150 | 36100 | 36200 | 36100 | 581 |
| 346 | 20230920 | 142800 | 8050609950 | 36150 | 36150 | 36200 | 36100 | 1399 |
| 347 | 20230920 | 142700 | 8000036100 | 36150 | 36100 | 36150 | 36050 | 2457 |
| 348 | 20230920 | 142600 | 7911340300 | 36100 | 36050 | 36100 | 36000 | 535 |
| 349 | 20230920 | 142500 | 7892056550 | 36050 | 36000 | 36100 | 36000 | 1457 |
| 350 | 20230920 | 142400 | 7839535500 | 36000 | 36000 | 36050 | 35950 | 1487 |
| 351 | 20230920 | 142300 | 7785997900 | 36000 | 35950 | 36000 | 35950 | 516 |
| 352 | 20230920 | 142200 | 7767433400 | 36000 | 35950 | 36000 | 35900 | 2373 |
| 353 | 20230920 | 142100 | 7682116500 | 35900 | 35950 | 35950 | 35900 | 454 |
| 354 | 20230920 | 142000 | 7665814500 | 35900 | 35900 | 35950 | 35850 | 1885 |
| 355 | 20230920 | 141900 | 7598146150 | 35950 | 35850 | 35950 | 35850 | 1703 |
| 356 | 20230920 | 141800 | 7537006250 | 35850 | 35900 | 35900 | 35850 | 252 |
| 357 | 20230920 | 141700 | 7527969400 | 35850 | 35850 | 35900 | 35850 | 1124 |
| 358 | 20230920 | 141600 | 7487667600 | 35850 | 35900 | 35900 | 35850 | 1457 |
| 359 | 20230920 | 141500 | 7435366400 | 35900 | 35900 | 35950 | 35900 | 1395 |
| 360 | 20230920 | 141400 | 7385283400 | 35900 | 35900 | 35950 | 35900 | 2436 |
| 361 | 20230920 | 141300 | 7297825950 | 35900 | 35900 | 35900 | 35900 | 166 |
| 362 | 20230920 | 141200 | 7291866550 | 35900 | 35900 | 35950 | 35900 | 443 |
| 363 | 20230920 | 141100 | 7275959950 | 35900 | 36000 | 36000 | 35900 | 1514 |
| 364 | 20230920 | 141000 | 7221533850 | 35950 | 35950 | 36000 | 35950 | 214 |
| 365 | 20230920 | 140900 | 7213837350 | 35950 | 35900 | 35950 | 35900 | 1344 |
| 366 | 20230920 | 140800 | 7165537900 | 35900 | 35900 | 35950 | 35850 | 984 |
| 367 | 20230920 | 140700 | 7130230050 | 35900 | 35850 | 35900 | 35850 | 164 |
| 368 | 20230920 | 140600 | 7124350150 | 35850 | 35850 | 35900 | 35850 | 438 |
| 369 | 20230920 | 140500 | 7108643500 | 35850 | 35900 | 35900 | 35850 | 472 |
| 370 | 20230920 | 140400 | 7091713350 | 35900 | 35850 | 35900 | 35850 | 168 |
| 371 | 20230920 | 140300 | 7085690100 | 35850 | 35850 | 35900 | 35850 | 655 |
| 372 | 20230920 | 140200 | 7062191500 | 35900 | 35900 | 35900 | 35850 | 886 |
| 373 | 20230920 | 140100 | 7030402350 | 35900 | 35900 | 35950 | 35900 | 629 |
| 374 | 20230920 | 140000 | 7007821000 | 35900 | 35850 | 35900 | 35850 | 409 |
| 375 | 20230920 | 135900 | 6993154700 | 35850 | 35900 | 35950 | 35850 | 1480 |
| 376 | 20230920 | 135800 | 6940034000 | 35900 | 35900 | 35900 | 35900 | 120 |
| 377 | 20230920 | 135700 | 6935726000 | 35900 | 35900 | 35950 | 35900 | 839 |
| 378 | 20230920 | 135600 | 6905598650 | 35900 | 35900 | 35950 | 35900 | 518 |
| 379 | 20230920 | 135500 | 6887000750 | 35950 | 35850 | 35950 | 35850 | 833 |
| 380 | 20230920 | 135400 | 6857096000 | 35850 | 35900 | 35900 | 35850 | 1078 |
| 381 | 20230920 | 135300 | 6818419300 | 35900 | 35900 | 35900 | 35850 | 356 |
| 382 | 20230920 | 135200 | 6805642300 | 35950 | 35950 | 35950 | 35900 | 3153 |
| 383 | 20230920 | 135100 | 6692427700 | 35950 | 35950 | 36000 | 35950 | 938 |
| 384 | 20230920 | 135000 | 6658704100 | 36000 | 35900 | 36000 | 35900 | 1248 |
| 385 | 20230920 | 134900 | 6613840800 | 35950 | 35950 | 35950 | 35900 | 350 |
| 386 | 20230920 | 134800 | 6601273250 | 35900 | 35950 | 35950 | 35900 | 104 |
| 387 | 20230920 | 134700 | 6597539550 | 35900 | 35950 | 35950 | 35900 | 472 |
| 388 | 20230920 | 134600 | 6580589900 | 35950 | 35950 | 36000 | 35900 | 1771 |
| 389 | 20230920 | 134500 | 6516925800 | 35950 | 35950 | 36000 | 35950 | 1025 |
| 390 | 20230920 | 134400 | 6480072750 | 35900 | 35850 | 35950 | 35850 | 1545 |
| 391 | 20230920 | 134300 | 6424599300 | 35850 | 35900 | 35950 | 35850 | 1266 |
| 392 | 20230920 | 134200 | 6379146400 | 35900 | 35800 | 35900 | 35800 | 2381 |
| 393 | 20230920 | 134100 | 6293756850 | 35850 | 35750 | 35850 | 35750 | 809 |
| 394 | 20230920 | 134000 | 6264806600 | 35800 | 35800 | 35850 | 35750 | 737 |
| 395 | 20230920 | 133900 | 6238421150 | 35800 | 35750 | 35800 | 35750 | 1334 |
| 396 | 20230920 | 133800 | 6190667750 | 35800 | 35750 | 35850 | 35750 | 1040 |
| 397 | 20230920 | 133700 | 6153447850 | 35750 | 35800 | 35800 | 35750 | 343 |
| 398 | 20230920 | 133600 | 6141183050 | 35750 | 35800 | 35800 | 35750 | 237 |
| 399 | 20230920 | 133500 | 6132704500 | 35800 | 35800 | 35850 | 35750 | 2428 |
| 400 | 20230920 | 133400 | 6045836100 | 35800 | 35700 | 35800 | 35700 | 2552 |
| 401 | 20230920 | 133300 | 5954578600 | 35750 | 35700 | 35800 | 35700 | 1504 |
| 402 | 20230920 | 133200 | 5900812350 | 35750 | 35700 | 35750 | 35700 | 516 |
| 403 | 20230920 | 133100 | 5882384000 | 35700 | 35750 | 35750 | 35700 | 375 |
| 404 | 20230920 | 133000 | 5868992450 | 35750 | 35750 | 35750 | 35700 | 293 |
| 405 | 20230920 | 132900 | 5858523700 | 35700 | 35700 | 35700 | 35700 | 382 |
| 406 | 20230920 | 132800 | 5844886300 | 35750 | 35700 | 35750 | 35700 | 445 |
| 407 | 20230920 | 132700 | 5828997250 | 35700 | 35700 | 35750 | 35700 | 1467 |
| 408 | 20230920 | 132600 | 5776620200 | 35650 | 35700 | 35750 | 35650 | 1572 |
| 409 | 20230920 | 132500 | 5720509550 | 35700 | 35650 | 35700 | 35650 | 405 |
| 410 | 20230920 | 132400 | 5706067550 | 35650 | 35650 | 35700 | 35650 | 313 |
| 411 | 20230920 | 132300 | 5694908100 | 35700 | 35700 | 35750 | 35650 | 748 |
| 412 | 20230920 | 132200 | 5668207100 | 35750 | 35650 | 35750 | 35650 | 966 |
| 413 | 20230920 | 132100 | 5633716700 | 35650 | 35650 | 35650 | 35650 | 350 |
| 414 | 20230920 | 132000 | 5621239200 | 35650 | 35650 | 35700 | 35650 | 192 |
| 415 | 20230920 | 131900 | 5614391100 | 35650 | 35600 | 35650 | 35600 | 948 |
| 416 | 20230920 | 131800 | 5580612250 | 35600 | 35550 | 35600 | 35550 | 545 |
| 417 | 20230920 | 131700 | 5561223850 | 35550 | 35550 | 35550 | 35550 | 136 |
| 418 | 20230920 | 131600 | 5556389050 | 35600 | 35500 | 35650 | 35500 | 3053 |
| 419 | 20230920 | 131500 | 5447782500 | 35500 | 35450 | 35550 | 35450 | 1124 |
| 420 | 20230920 | 131400 | 5407881300 | 35500 | 35500 | 35500 | 35500 | 583 |
| 421 | 20230920 | 131300 | 5387184800 | 35550 | 35450 | 35550 | 35450 | 959 |
| 422 | 20230920 | 131200 | 5353151900 | 35450 | 35450 | 35450 | 35450 | 396 |
| 423 | 20230920 | 131100 | 5339113700 | 35500 | 35450 | 35500 | 35450 | 1423 |
| 424 | 20230920 | 131000 | 5288656650 | 35450 | 35400 | 35450 | 35400 | 393 |
| 425 | 20230920 | 130900 | 5274741000 | 35400 | 35450 | 35500 | 35400 | 676 |
| 426 | 20230920 | 130800 | 5250776600 | 35400 | 35450 | 35450 | 35400 | 133 |
| 427 | 20230920 | 130700 | 5246065750 | 35400 | 35400 | 35400 | 35400 | 360 |
| 428 | 20230920 | 130600 | 5233321750 | 35400 | 35400 | 35450 | 35400 | 1295 |
| 429 | 20230920 | 130500 | 5187474000 | 35400 | 35400 | 35450 | 35400 | 1409 |
| 430 | 20230920 | 130400 | 5137553000 | 35400 | 35400 | 35450 | 35400 | 1112 |
| 431 | 20230920 | 130300 | 5098187200 | 35400 | 35400 | 35400 | 35400 | 375 |
| 432 | 20230920 | 130200 | 5084912200 | 35400 | 35400 | 35450 | 35350 | 619 |
| 433 | 20230920 | 130100 | 5063003350 | 35350 | 35400 | 35400 | 35350 | 521 |
| 434 | 20230920 | 130000 | 5044578950 | 35400 | 35400 | 35450 | 35350 | 2053 |
| 435 | 20230920 | 125900 | 4971880400 | 35400 | 35350 | 35400 | 35350 | 789 |
| 436 | 20230920 | 125800 | 4943965400 | 35400 | 35350 | 35400 | 35350 | 120 |
| 437 | 20230920 | 125700 | 4939722950 | 35400 | 35400 | 35400 | 35350 | 617 |
| 438 | 20230920 | 125600 | 4917900800 | 35400 | 35350 | 35400 | 35350 | 301 |
| 439 | 20230920 | 125500 | 4907253900 | 35400 | 35300 | 35450 | 35300 | 1249 |
| 440 | 20230920 | 125400 | 4863078350 | 35300 | 35250 | 35350 | 35250 | 1080 |
| 441 | 20230920 | 125300 | 4824954800 | 35250 | 35250 | 35300 | 35250 | 805 |
| 442 | 20230920 | 125200 | 4796556550 | 35250 | 35250 | 35300 | 35250 | 329 |
| 443 | 20230920 | 125100 | 4784953500 | 35250 | 35250 | 35300 | 35250 | 550 |
| 444 | 20230920 | 125000 | 4765564700 | 35250 | 35250 | 35300 | 35250 | 579 |
| 445 | 20230920 | 124900 | 4745146400 | 35250 | 35250 | 35300 | 35250 | 292 |
| 446 | 20230920 | 124800 | 4734851400 | 35250 | 35250 | 35250 | 35250 | 468 |
| 447 | 20230920 | 124700 | 4718354400 | 35250 | 35250 | 35300 | 35250 | 422 |
| 448 | 20230920 | 124600 | 4703476400 | 35250 | 35250 | 35300 | 35250 | 174 |
| 449 | 20230920 | 124500 | 4697342850 | 35250 | 35300 | 35300 | 35250 | 382 |
| 450 | 20230920 | 124400 | 4683874800 | 35300 | 35200 | 35350 | 35200 | 1410 |
| 451 | 20230920 | 124300 | 4634171650 | 35200 | 35300 | 35300 | 35200 | 1115 |
| 452 | 20230920 | 124200 | 4594874750 | 35300 | 35300 | 35350 | 35300 | 479 |
| 453 | 20230920 | 124100 | 4577961250 | 35300 | 35300 | 35300 | 35250 | 898 |
| 454 | 20230920 | 124000 | 4546275300 | 35300 | 35300 | 35300 | 35250 | 255 |
| 455 | 20230920 | 123900 | 4537283500 | 35250 | 35250 | 35300 | 35250 | 470 |
| 456 | 20230920 | 123800 | 4520715000 | 35250 | 35300 | 35300 | 35250 | 277 |
| 457 | 20230920 | 123700 | 4510939350 | 35300 | 35300 | 35300 | 35300 | 131 |
| 458 | 20230920 | 123600 | 4506315050 | 35300 | 35350 | 35350 | 35300 | 391 |
| 459 | 20230920 | 123500 | 4492512150 | 35350 | 35350 | 35400 | 35300 | 395 |
| 460 | 20230920 | 123400 | 4478550550 | 35400 | 35350 | 35400 | 35300 | 510 |
| 461 | 20230920 | 123300 | 4460517700 | 35350 | 35350 | 35350 | 35350 | 143 |
| 462 | 20230920 | 123200 | 4455462650 | 35350 | 35300 | 35400 | 35300 | 960 |
| 463 | 20230920 | 123100 | 4421537600 | 35300 | 35300 | 35300 | 35300 | 260 |
| 464 | 20230920 | 123000 | 4412359600 | 35300 | 35350 | 35350 | 35300 | 333 |
| 465 | 20230920 | 122900 | 4400597850 | 35350 | 35300 | 35350 | 35250 | 610 |
| 466 | 20230920 | 122800 | 4379058950 | 35300 | 35300 | 35300 | 35300 | 241 |
| 467 | 20230920 | 122700 | 4370551650 | 35300 | 35350 | 35350 | 35300 | 230 |
| 468 | 20230920 | 122600 | 4362430150 | 35300 | 35350 | 35350 | 35300 | 192 |
| 469 | 20230920 | 122500 | 4355652500 | 35350 | 35300 | 35350 | 35300 | 205 |
| 470 | 20230920 | 122400 | 4348415750 | 35300 | 35350 | 35350 | 35300 | 103 |
| 471 | 20230920 | 122300 | 4344777150 | 35300 | 35300 | 35350 | 35300 | 261 |
| 472 | 20230920 | 122200 | 4335562100 | 35300 | 35300 | 35350 | 35300 | 297 |
| 473 | 20230920 | 122100 | 4325072900 | 35350 | 35350 | 35350 | 35300 | 201 |
| 474 | 20230920 | 122000 | 4317973050 | 35350 | 35350 | 35350 | 35350 | 232 |
| 475 | 20230920 | 121900 | 4309771850 | 35350 | 35350 | 35350 | 35350 | 138 |
| 476 | 20230920 | 121800 | 4304893550 | 35350 | 35350 | 35400 | 35350 | 378 |
| 477 | 20230920 | 121700 | 4291525700 | 35350 | 35350 | 35350 | 35350 | 75 |
| 478 | 20230920 | 121600 | 4288874450 | 35400 | 35400 | 35400 | 35350 | 312 |
| 479 | 20230920 | 121500 | 4277838100 | 35400 | 35350 | 35400 | 35350 | 293 |
| 480 | 20230920 | 121400 | 4267470850 | 35350 | 35350 | 35400 | 35350 | 391 |
| 481 | 20230920 | 121300 | 4253635000 | 35350 | 35400 | 35400 | 35350 | 177 |
| 482 | 20230920 | 121200 | 4247375050 | 35400 | 35450 | 35450 | 35400 | 266 |
| 483 | 20230920 | 121100 | 4237955150 | 35450 | 35400 | 35450 | 35400 | 334 |
| 484 | 20230920 | 121000 | 4226124450 | 35400 | 35350 | 35400 | 35300 | 382 |
| 485 | 20230920 | 120900 | 4212615400 | 35350 | 35350 | 35400 | 35350 | 510 |
| 486 | 20230920 | 120800 | 4194584350 | 35350 | 35350 | 35350 | 35350 | 212 |
| 487 | 20230920 | 120700 | 4187090150 | 35400 | 35350 | 35400 | 35350 | 211 |
| 488 | 20230920 | 120600 | 4179628150 | 35350 | 35350 | 35400 | 35350 | 333 |
| 489 | 20230920 | 120500 | 4167852700 | 35350 | 35350 | 35450 | 35350 | 419 |
| 490 | 20230920 | 120400 | 4153024600 | 35350 | 35400 | 35400 | 35350 | 165 |
| 491 | 20230920 | 120300 | 4147189000 | 35350 | 35350 | 35400 | 35350 | 345 |
| 492 | 20230920 | 120200 | 4134989400 | 35400 | 35350 | 35400 | 35350 | 217 |
| 493 | 20230920 | 120100 | 4127310350 | 35400 | 35350 | 35400 | 35350 | 510 |
| 494 | 20230920 | 120000 | 4109277200 | 35350 | 35350 | 35350 | 35300 | 164 |
| 495 | 20230920 | 115900 | 4103480700 | 35350 | 35300 | 35350 | 35300 | 156 |
| 496 | 20230920 | 115800 | 4097972500 | 35300 | 35250 | 35300 | 35250 | 54 |
| 497 | 20230920 | 115700 | 4096068750 | 35300 | 35300 | 35350 | 35300 | 183 |
| 498 | 20230920 | 115600 | 4089606300 | 35300 | 35300 | 35300 | 35300 | 69 |
| 499 | 20230920 | 115500 | 4087170600 | 35350 | 35350 | 35350 | 35300 | 75 |
| 500 | 20230920 | 115400 | 4084519750 | 35350 | 35300 | 35350 | 35300 | 145 |
| 501 | 20230920 | 115300 | 4079398700 | 35300 | 35300 | 35350 | 35300 | 375 |
| 502 | 20230920 | 115200 | 4066159700 | 35300 | 35400 | 35400 | 35300 | 252 |
| 503 | 20230920 | 115100 | 4057249900 | 35400 | 35300 | 35400 | 35250 | 472 |
| 504 | 20230920 | 115000 | 4040566950 | 35300 | 35300 | 35350 | 35250 | 2233 |
| 505 | 20230920 | 114900 | 3961810450 | 35300 | 35350 | 35350 | 35300 | 398 |
| 506 | 20230920 | 114800 | 3947758550 | 35350 | 35350 | 35350 | 35350 | 56 |
| 507 | 20230920 | 114700 | 3945778950 | 35350 | 35300 | 35350 | 35300 | 286 |
| 508 | 20230920 | 114600 | 3935673500 | 35300 | 35350 | 35350 | 35300 | 66 |
| 509 | 20230920 | 114500 | 3933341200 | 35300 | 35300 | 35350 | 35300 | 230 |
| 510 | 20230920 | 114400 | 3925221000 | 35300 | 35350 | 35350 | 35300 | 84 |
| 511 | 20230920 | 114300 | 3922253650 | 35350 | 35400 | 35400 | 35350 | 182 |
| 512 | 20230920 | 114200 | 3915817200 | 35400 | 35350 | 35450 | 35350 | 483 |
| 513 | 20230920 | 114100 | 3898730400 | 35350 | 35300 | 35350 | 35300 | 447 |
| 514 | 20230920 | 114000 | 3882942700 | 35300 | 35350 | 35350 | 35300 | 290 |
| 515 | 20230920 | 113900 | 3872696150 | 35350 | 35400 | 35400 | 35350 | 71 |
| 516 | 20230920 | 113800 | 3870186100 | 35400 | 35300 | 35450 | 35300 | 559 |
| 517 | 20230920 | 113700 | 3850416700 | 35300 | 35300 | 35350 | 35300 | 1356 |
| 518 | 20230920 | 113600 | 3802541150 | 35300 | 35350 | 35350 | 35300 | 83 |
| 519 | 20230920 | 113500 | 3799611200 | 35300 | 35350 | 35350 | 35300 | 92 |
| 520 | 20230920 | 113400 | 3796361450 | 35300 | 35350 | 35350 | 35300 | 155 |
| 521 | 20230920 | 113300 | 3790887400 | 35250 | 35300 | 35300 | 35250 | 103 |
| 522 | 20230920 | 113200 | 3787253950 | 35300 | 35350 | 35350 | 35300 | 232 |
| 523 | 20230920 | 113100 | 3779057250 | 35300 | 35300 | 35350 | 35300 | 112 |
| 524 | 20230920 | 113000 | 3775101150 | 35300 | 35350 | 35350 | 35300 | 102 |
| 525 | 20230920 | 112900 | 3771499050 | 35350 | 35300 | 35400 | 35300 | 280 |
| 526 | 20230920 | 112800 | 3761609500 | 35300 | 35300 | 35350 | 35300 | 759 |
| 527 | 20230920 | 112700 | 3734811750 | 35300 | 35250 | 35300 | 35250 | 614 |
| 528 | 20230920 | 112600 | 3713143200 | 35250 | 35300 | 35300 | 35250 | 21 |
| 529 | 20230920 | 112500 | 3712402850 | 35300 | 35350 | 35350 | 35250 | 288 |
| 530 | 20230920 | 112400 | 3702238650 | 35350 | 35250 | 35350 | 35250 | 806 |
| 531 | 20230920 | 112300 | 3673802450 | 35250 | 35300 | 35300 | 35250 | 648 |
| 532 | 20230920 | 112200 | 3650935000 | 35300 | 35400 | 35400 | 35300 | 435 |
| 533 | 20230920 | 112100 | 3635563300 | 35350 | 35350 | 35400 | 35350 | 326 |
| 534 | 20230920 | 112000 | 3624034250 | 35350 | 35350 | 35400 | 35300 | 182 |
| 535 | 20230920 | 111900 | 3617602850 | 35350 | 35350 | 35350 | 35300 | 97 |
| 536 | 20230920 | 111800 | 3614174700 | 35350 | 35350 | 35350 | 35250 | 2646 |
| 537 | 20230920 | 111700 | 3520838800 | 35350 | 35300 | 35350 | 35300 | 242 |
| 538 | 20230920 | 111600 | 3512291700 | 35300 | 35300 | 35350 | 35300 | 206 |
| 539 | 20230920 | 111500 | 3505017400 | 35300 | 35350 | 35350 | 35300 | 378 |
| 540 | 20230920 | 111400 | 3491660350 | 35300 | 35300 | 35300 | 35300 | 3 |
| 541 | 20230920 | 111300 | 3491554450 | 35350 | 35300 | 35350 | 35300 | 285 |
| 542 | 20230920 | 111200 | 3481487150 | 35300 | 35350 | 35400 | 35300 | 931 |
| 543 | 20230920 | 111100 | 3448582400 | 35350 | 35300 | 35350 | 35300 | 234 |
| 544 | 20230920 | 111000 | 3440315050 | 35350 | 35350 | 35350 | 35300 | 889 |
| 545 | 20230920 | 110900 | 3408891500 | 35350 | 35400 | 35400 | 35350 | 212 |
| 546 | 20230920 | 110800 | 3401392200 | 35400 | 35400 | 35400 | 35350 | 142 |
| 547 | 20230920 | 110700 | 3396369400 | 35350 | 35350 | 35350 | 35350 | 133 |
| 548 | 20230920 | 110600 | 3391667850 | 35350 | 35350 | 35400 | 35350 | 689 |
| 549 | 20230920 | 110500 | 3367308700 | 35350 | 35350 | 35450 | 35350 | 3193 |
| 550 | 20230920 | 110400 | 3254403700 | 35350 | 35450 | 35450 | 35350 | 1088 |
| 551 | 20230920 | 110300 | 3215895400 | 35400 | 35450 | 35450 | 35400 | 120 |
| 552 | 20230920 | 110200 | 3211642750 | 35450 | 35350 | 35450 | 35350 | 696 |
| 553 | 20230920 | 110100 | 3187007200 | 35400 | 35400 | 35400 | 35350 | 101 |
| 554 | 20230920 | 110000 | 3183435700 | 35400 | 35350 | 35400 | 35350 | 397 |
| 555 | 20230920 | 105900 | 3169401650 | 35400 | 35350 | 35400 | 35350 | 244 |
| 556 | 20230920 | 105800 | 3160773650 | 35350 | 35350 | 35350 | 35350 | 32 |
| 557 | 20230920 | 105700 | 3159642450 | 35350 | 35450 | 35450 | 35350 | 148 |
| 558 | 20230920 | 105600 | 3154406050 | 35450 | 35450 | 35450 | 35400 | 1537 |
| 559 | 20230920 | 105500 | 3099947750 | 35450 | 35300 | 35450 | 35300 | 560 |
| 560 | 20230920 | 105400 | 3080130500 | 35350 | 35400 | 35400 | 35350 | 909 |
| 561 | 20230920 | 105300 | 3047988750 | 35450 | 35250 | 35500 | 35250 | 2549 |
| 562 | 20230920 | 105200 | 2957639700 | 35250 | 35350 | 35350 | 35250 | 303 |
| 563 | 20230920 | 105100 | 2946937850 | 35350 | 35300 | 35350 | 35300 | 215 |
| 564 | 20230920 | 105000 | 2939347250 | 35300 | 35350 | 35350 | 35300 | 204 |
| 565 | 20230920 | 104900 | 2932139700 | 35300 | 35300 | 35350 | 35250 | 404 |
| 566 | 20230920 | 104800 | 2917879700 | 35350 | 35300 | 35350 | 35300 | 20 |
| 567 | 20230920 | 104700 | 2917173450 | 35350 | 35250 | 35350 | 35250 | 807 |
| 568 | 20230920 | 104600 | 2888703050 | 35250 | 35300 | 35300 | 35250 | 375 |
| 569 | 20230920 | 104500 | 2875471050 | 35300 | 35350 | 35350 | 35300 | 370 |
| 570 | 20230920 | 104400 | 2862403950 | 35350 | 35250 | 35400 | 35250 | 638 |
| 571 | 20230920 | 104300 | 2839882450 | 35300 | 35350 | 35350 | 35300 | 734 |
| 572 | 20230920 | 104200 | 2813967250 | 35350 | 35300 | 35350 | 35300 | 223 |
| 573 | 20230920 | 104100 | 2806093500 | 35350 | 35300 | 35350 | 35300 | 814 |
| 574 | 20230920 | 104000 | 2777348300 | 35350 | 35400 | 35400 | 35350 | 216 |
| 575 | 20230920 | 103900 | 2769710550 | 35350 | 35350 | 35350 | 35300 | 425 |
| 576 | 20230920 | 103800 | 2754692050 | 35400 | 35300 | 35400 | 35300 | 1452 |
| 577 | 20230920 | 103700 | 2703369300 | 35250 | 35300 | 35350 | 35250 | 903 |
| 578 | 20230920 | 103600 | 2671489550 | 35350 | 35350 | 35500 | 35300 | 2236 |
| 579 | 20230920 | 103500 | 2592441300 | 35350 | 35350 | 35400 | 35300 | 423 |
| 580 | 20230920 | 103400 | 2577484600 | 35400 | 35400 | 35400 | 35400 | 62 |
| 581 | 20230920 | 103300 | 2575289800 | 35400 | 35400 | 35400 | 35350 | 278 |
| 582 | 20230920 | 103200 | 2565458200 | 35400 | 35500 | 35500 | 35400 | 576 |
| 583 | 20230920 | 103100 | 2545033500 | 35450 | 35450 | 35500 | 35400 | 289 |
| 584 | 20230920 | 103000 | 2534787700 | 35500 | 35350 | 35500 | 35350 | 1127 |
| 585 | 20230920 | 102900 | 2494888050 | 35400 | 35400 | 35400 | 35350 | 707 |
| 586 | 20230920 | 102800 | 2469890500 | 35350 | 35400 | 35400 | 35300 | 892 |
| 587 | 20230920 | 102700 | 2438360450 | 35400 | 35350 | 35400 | 35350 | 340 |
| 588 | 20230920 | 102600 | 2426326850 | 35400 | 35450 | 35450 | 35400 | 58 |
| 589 | 20230920 | 102500 | 2424273550 | 35450 | 35350 | 35500 | 35350 | 450 |
| 590 | 20230920 | 102400 | 2408325850 | 35400 | 35500 | 35500 | 35300 | 1987 |
| 591 | 20230920 | 102300 | 2338049500 | 35450 | 35450 | 35500 | 35450 | 153 |
| 592 | 20230920 | 102200 | 2332624100 | 35450 | 35500 | 35500 | 35450 | 187 |
| 593 | 20230920 | 102100 | 2325987400 | 35500 | 35400 | 35500 | 35400 | 1230 |
| 594 | 20230920 | 102000 | 2282383350 | 35400 | 35450 | 35450 | 35400 | 2821 |
| 595 | 20230920 | 101900 | 2182498600 | 35500 | 35450 | 35500 | 35450 | 287 |
| 596 | 20230920 | 101800 | 2172322000 | 35500 | 35500 | 35550 | 35500 | 1433 |
| 597 | 20230920 | 101700 | 2121445000 | 35500 | 35500 | 35650 | 35500 | 1845 |
| 598 | 20230920 | 101600 | 2055842800 | 35500 | 35550 | 35550 | 35500 | 237 |
| 599 | 20230920 | 101500 | 2047429200 | 35500 | 35500 | 35550 | 35500 | 356 |
| 600 | 20230920 | 101400 | 2034783900 | 35500 | 35500 | 35500 | 35500 | 48 |
| 601 | 20230920 | 101300 | 2033079900 | 35500 | 35500 | 35500 | 35500 | 89 |
| 602 | 20230920 | 101200 | 2029920400 | 35500 | 35500 | 35550 | 35500 | 364 |
| 603 | 20230920 | 101100 | 2016995900 | 35500 | 35500 | 35550 | 35500 | 466 |
| 604 | 20230920 | 101000 | 2000445750 | 35500 | 35500 | 35550 | 35500 | 59 |
| 605 | 20230920 | 100900 | 1998349400 | 35500 | 35550 | 35600 | 35500 | 349 |
| 606 | 20230920 | 100800 | 1985942350 | 35600 | 35550 | 35600 | 35450 | 827 |
| 607 | 20230920 | 100700 | 1956543500 | 35550 | 35500 | 35550 | 35450 | 624 |
| 608 | 20230920 | 100600 | 1934398200 | 35500 | 35500 | 35550 | 35500 | 183 |
| 609 | 20230920 | 100500 | 1927895200 | 35500 | 35500 | 35550 | 35500 | 401 |
| 610 | 20230920 | 100400 | 1913658800 | 35550 | 35600 | 35600 | 35500 | 2610 |
| 611 | 20230920 | 100300 | 1820966650 | 35600 | 35550 | 35600 | 35550 | 244 |
| 612 | 20230920 | 100200 | 1812286700 | 35550 | 35650 | 35650 | 35550 | 892 |
| 613 | 20230920 | 100100 | 1780534400 | 35600 | 35600 | 35650 | 35600 | 295 |
| 614 | 20230920 | 100000 | 1770028800 | 35650 | 35650 | 35650 | 35650 | 73 |
| 615 | 20230920 | 095900 | 1767426350 | 35600 | 35600 | 35600 | 35600 | 48 |
| 616 | 20230920 | 095800 | 1765717550 | 35600 | 35600 | 35650 | 35600 | 546 |
| 617 | 20230920 | 095700 | 1746278400 | 35650 | 35650 | 35650 | 35650 | 120 |
| 618 | 20230920 | 095600 | 1742000400 | 35700 | 35650 | 35700 | 35650 | 297 |
| 619 | 20230920 | 095500 | 1731411650 | 35700 | 35650 | 35700 | 35650 | 299 |
| 620 | 20230920 | 095400 | 1720748750 | 35650 | 35700 | 35700 | 35650 | 384 |
| 621 | 20230920 | 095300 | 1707050450 | 35700 | 35650 | 35700 | 35600 | 504 |
| 622 | 20230920 | 095200 | 1689083450 | 35650 | 35650 | 35650 | 35650 | 249 |
| 623 | 20230920 | 095100 | 1680206600 | 35650 | 35650 | 35650 | 35600 | 384 |
| 624 | 20230920 | 095000 | 1666517700 | 35700 | 35650 | 35700 | 35600 | 946 |
| 625 | 20230920 | 094900 | 1632807600 | 35650 | 35650 | 35700 | 35650 | 398 |
| 626 | 20230920 | 094800 | 1618616650 | 35650 | 35700 | 35700 | 35650 | 319 |
| 627 | 20230920 | 094700 | 1607234300 | 35650 | 35600 | 35650 | 35600 | 367 |
| 628 | 20230920 | 094600 | 1594162550 | 35600 | 35600 | 35600 | 35550 | 1335 |
| 629 | 20230920 | 094500 | 1546696400 | 35600 | 35650 | 35650 | 35600 | 554 |
| 630 | 20230920 | 094400 | 1526970600 | 35600 | 35600 | 35600 | 35600 | 281 |
| 631 | 20230920 | 094300 | 1516967000 | 35600 | 35600 | 35650 | 35600 | 332 |
| 632 | 20230920 | 094200 | 1505145300 | 35600 | 35700 | 35700 | 35600 | 510 |
| 633 | 20230920 | 094100 | 1486959800 | 35700 | 35650 | 35700 | 35650 | 172 |
| 634 | 20230920 | 094000 | 1480820100 | 35700 | 35600 | 35700 | 35600 | 406 |
| 635 | 20230920 | 093900 | 1466342800 | 35600 | 35650 | 35650 | 35600 | 450 |
| 636 | 20230920 | 093800 | 1450320800 | 35700 | 35650 | 35700 | 35650 | 124 |
| 637 | 20230920 | 093700 | 1445900100 | 35650 | 35650 | 35700 | 35650 | 486 |
| 638 | 20230920 | 093600 | 1428571000 | 35700 | 35650 | 35700 | 35650 | 261 |
| 639 | 20230920 | 093500 | 1419259800 | 35700 | 35650 | 35700 | 35650 | 307 |
| 640 | 20230920 | 093400 | 1408300650 | 35700 | 35650 | 35700 | 35600 | 670 |
| 641 | 20230920 | 093300 | 1384410100 | 35600 | 35600 | 35650 | 35600 | 184 |
| 642 | 20230920 | 093200 | 1377858400 | 35600 | 35650 | 35650 | 35600 | 107 |
| 643 | 20230920 | 093100 | 1374049000 | 35550 | 35550 | 35600 | 35500 | 568 |
| 644 | 20230920 | 093000 | 1353862650 | 35600 | 35550 | 35600 | 35550 | 538 |
| 645 | 20230920 | 092900 | 1334736050 | 35550 | 35550 | 35600 | 35550 | 151 |
| 646 | 20230920 | 092800 | 1329367850 | 35550 | 35600 | 35600 | 35550 | 507 |
| 647 | 20230920 | 092700 | 1311321300 | 35650 | 35650 | 35650 | 35650 | 26 |
| 648 | 20230920 | 092600 | 1310394400 | 35600 | 35650 | 35650 | 35600 | 128 |
| 649 | 20230920 | 092500 | 1305835400 | 35650 | 35600 | 35650 | 35600 | 62 |
| 650 | 20230920 | 092400 | 1303625850 | 35650 | 35600 | 35650 | 35600 | 265 |
| 651 | 20230920 | 092300 | 1294179900 | 35600 | 35600 | 35650 | 35550 | 668 |
| 652 | 20230920 | 092200 | 1270395800 | 35600 | 35500 | 35650 | 35450 | 2543 |
| 653 | 20230920 | 092100 | 1180078450 | 35500 | 35550 | 35600 | 35500 | 1122 |
| 654 | 20230920 | 092000 | 1140220300 | 35600 | 35650 | 35650 | 35600 | 329 |
| 655 | 20230920 | 091900 | 1128507750 | 35650 | 35550 | 35650 | 35550 | 334 |
| 656 | 20230920 | 091800 | 1116617900 | 35600 | 35500 | 35600 | 35500 | 1494 |
| 657 | 20230920 | 091700 | 1063492400 | 35550 | 35650 | 35700 | 35550 | 589 |
| 658 | 20230920 | 091600 | 1042511850 | 35600 | 35550 | 35650 | 35500 | 566 |
| 659 | 20230920 | 091500 | 1022383250 | 35550 | 35600 | 35600 | 35550 | 281 |
| 660 | 20230920 | 091400 | 1012391200 | 35600 | 35650 | 35650 | 35550 | 518 |
| 661 | 20230920 | 091300 | 993947800 | 35650 | 35700 | 35700 | 35550 | 837 |
| 662 | 20230920 | 091200 | 964129950 | 35750 | 35650 | 35800 | 35650 | 889 |
| 663 | 20230920 | 091100 | 932352850 | 35650 | 35750 | 35750 | 35600 | 756 |
| 664 | 20230920 | 091000 | 905392650 | 35750 | 35500 | 35800 | 35400 | 1863 |
| 665 | 20230920 | 090900 | 839109200 | 35400 | 35500 | 35500 | 35300 | 1023 |
| 666 | 20230920 | 090800 | 802875250 | 35500 | 35350 | 35500 | 35350 | 2133 |
| 667 | 20230920 | 090700 | 727358200 | 35400 | 35500 | 35500 | 35350 | 5843 |
| 668 | 20230920 | 090600 | 520488650 | 35500 | 35450 | 35550 | 35450 | 1144 |
| 669 | 20230920 | 090500 | 479911150 | 35400 | 35450 | 35450 | 35400 | 548 |
| 670 | 20230920 | 090400 | 460498350 | 35400 | 35400 | 35450 | 35400 | 675 |
| 671 | 20230920 | 090300 | 436582700 | 35400 | 35600 | 35600 | 35400 | 3204 |
| 672 | 20230920 | 090200 | 322967650 | 35600 | 35450 | 35650 | 35450 | 1503 |
| 673 | 20230920 | 090100 | 269625650 | 35450 | 35800 | 35800 | 35400 | 2643 |
| 674 | 20230920 | 090000 | 175608900 | 35800 | 35650 | 35950 | 35650 | 4912 |