37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 203400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 3 | 20230919 | 203300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20230919 | 203200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20230919 | 203100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20230919 | 203000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20230919 | 202900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20230919 | 202800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20230919 | 202700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20230919 | 202600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20230919 | 202500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20230919 | 202400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20230919 | 202300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20230919 | 202200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20230919 | 202100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20230919 | 202000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20230919 | 201900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20230919 | 201800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20230919 | 201700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20230919 | 201600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20230919 | 201500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20230919 | 201400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20230919 | 201300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20230919 | 201200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20230919 | 201100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20230919 | 201000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20230919 | 200900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20230919 | 200800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20230919 | 200700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20230919 | 200600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20230919 | 200500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20230919 | 200400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 33 | 20230919 | 200300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20230919 | 200200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20230919 | 200100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20230919 | 200000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20230919 | 195900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20230919 | 195800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20230919 | 195700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20230919 | 195600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20230919 | 195500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20230919 | 195400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20230919 | 195300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20230919 | 195200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20230919 | 195100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20230919 | 195000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20230919 | 194900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20230919 | 194800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20230919 | 194700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20230919 | 194600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20230919 | 194500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20230919 | 194400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20230919 | 194300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20230919 | 194200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20230919 | 194100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20230919 | 194000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20230919 | 193900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20230919 | 193800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20230919 | 193700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20230919 | 193600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20230919 | 193500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20230919 | 193400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 63 | 20230919 | 193300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20230919 | 193200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20230919 | 193100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20230919 | 193000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20230919 | 192900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20230919 | 192800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20230919 | 192700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20230919 | 192600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20230919 | 192500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20230919 | 192400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20230919 | 192300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20230919 | 192200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20230919 | 192100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20230919 | 192000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20230919 | 191900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20230919 | 191800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20230919 | 191700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20230919 | 191600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20230919 | 191500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20230919 | 191400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20230919 | 191300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20230919 | 191200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20230919 | 191100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20230919 | 191000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20230919 | 190900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20230919 | 190800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20230919 | 190700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20230919 | 190600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20230919 | 190500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20230919 | 190400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 93 | 20230919 | 190300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20230919 | 190200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20230919 | 190100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20230919 | 190000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20230919 | 185900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20230919 | 185800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20230919 | 185700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20230919 | 185600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20230919 | 185500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20230919 | 185400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20230919 | 185300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20230919 | 185200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20230919 | 185100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20230919 | 185000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20230919 | 184900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20230919 | 184800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20230919 | 184700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20230919 | 184600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20230919 | 184500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20230919 | 184400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20230919 | 184300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20230919 | 184200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20230919 | 184100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20230919 | 184000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20230919 | 183900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20230919 | 183800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20230919 | 183700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20230919 | 183600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20230919 | 183500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20230919 | 183400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 123 | 20230919 | 183300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20230919 | 183200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20230919 | 183100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20230919 | 183000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20230919 | 182900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20230919 | 182800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20230919 | 182700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20230919 | 182600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20230919 | 182500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20230919 | 182400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20230919 | 182300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20230919 | 182200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20230919 | 182100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20230919 | 182000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20230919 | 181900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20230919 | 181800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20230919 | 181700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20230919 | 181600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20230919 | 181500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20230919 | 181400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20230919 | 181300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20230919 | 181200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20230919 | 181100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20230919 | 181000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20230919 | 180900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20230919 | 180800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20230919 | 180700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20230919 | 180600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20230919 | 180500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20230919 | 180400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 153 | 20230919 | 180300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20230919 | 180200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20230919 | 180100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20230919 | 180000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20230919 | 175900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20230919 | 175800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20230919 | 175700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20230919 | 175600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20230919 | 175500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20230919 | 175400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20230919 | 175300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20230919 | 175200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20230919 | 175100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20230919 | 175000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20230919 | 174900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20230919 | 174800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20230919 | 174700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20230919 | 174600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20230919 | 174500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20230919 | 174400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20230919 | 174300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20230919 | 174200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20230919 | 174100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20230919 | 174000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20230919 | 173900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20230919 | 173800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20230919 | 173700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20230919 | 173600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20230919 | 173500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20230919 | 173400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 183 | 20230919 | 173300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20230919 | 173200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20230919 | 173100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20230919 | 173000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20230919 | 172900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20230919 | 172800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20230919 | 172700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20230919 | 172600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20230919 | 172500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20230919 | 172400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20230919 | 172300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20230919 | 172200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20230919 | 172100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20230919 | 172000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20230919 | 171900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20230919 | 171800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20230919 | 171700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20230919 | 171600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20230919 | 171500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20230919 | 171400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20230919 | 171300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20230919 | 171200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20230919 | 171100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20230919 | 171000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20230919 | 170900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20230919 | 170800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20230919 | 170700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20230919 | 170600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20230919 | 170500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20230919 | 170400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 213 | 20230919 | 170300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20230919 | 170200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20230919 | 170100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20230919 | 170000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20230919 | 165900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20230919 | 165800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20230919 | 165700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20230919 | 165600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230919 | 165500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230919 | 165400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20230919 | 165300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20230919 | 165200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20230919 | 165100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230919 | 165000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230919 | 164900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230919 | 164800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230919 | 164700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230919 | 164600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230919 | 164500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230919 | 164400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230919 | 164300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230919 | 164200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230919 | 164100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20230919 | 164000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230919 | 163900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230919 | 163800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20230919 | 163700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20230919 | 163600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20230919 | 163500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20230919 | 163400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 243 | 20230919 | 163300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20230919 | 163200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20230919 | 163100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20230919 | 163000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20230919 | 162900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20230919 | 162800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20230919 | 162700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20230919 | 162600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20230919 | 162500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20230919 | 162400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20230919 | 162300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20230919 | 162200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20230919 | 162100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20230919 | 162000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20230919 | 161900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20230919 | 161800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20230919 | 161700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 260 | 20230919 | 161600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 261 | 20230919 | 161500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 262 | 20230919 | 161400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 263 | 20230919 | 161300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 264 | 20230919 | 161200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 265 | 20230919 | 161100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 266 | 20230919 | 161000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 267 | 20230919 | 160900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 268 | 20230919 | 160800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 269 | 20230919 | 160700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 270 | 20230919 | 160600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 271 | 20230919 | 160500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 272 | 20230919 | 160400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 273 | 20230919 | 160300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20230919 | 160200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 275 | 20230919 | 160100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 276 | 20230919 | 160000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 277 | 20230919 | 155900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 278 | 20230919 | 155800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 279 | 20230919 | 155700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 280 | 20230919 | 155600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20230919 | 155500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 282 | 20230919 | 155400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20230919 | 155300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20230919 | 155200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20230919 | 155100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20230919 | 155000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20230919 | 154900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20230919 | 154800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20230919 | 154700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20230919 | 154600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20230919 | 154500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20230919 | 154400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20230919 | 154300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20230919 | 154200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20230919 | 154100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20230919 | 154000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20230919 | 153900 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 298 | 20230919 | 153800 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 299 | 20230919 | 153700 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 300 | 20230919 | 153600 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 301 | 20230919 | 153500 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 302 | 20230919 | 153400 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 303 | 20230919 | 153300 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 304 | 20230919 | 153200 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 305 | 20230919 | 153100 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 306 | 20230919 | 153000 | 8795231300 | 25800 | 25800 | 25800 | 25800 | 7016 |
| 307 | 20230919 | 152900 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 308 | 20230919 | 152800 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 309 | 20230919 | 152700 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 310 | 20230919 | 152600 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 311 | 20230919 | 152500 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 312 | 20230919 | 152400 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 313 | 20230919 | 152300 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 314 | 20230919 | 152200 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 315 | 20230919 | 152100 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 316 | 20230919 | 152000 | 8614218500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 317 | 20230919 | 151900 | 8614218500 | 25900 | 26000 | 26050 | 25900 | 1660 |
| 318 | 20230919 | 151800 | 8571155600 | 25950 | 26050 | 26050 | 25950 | 688 |
| 319 | 20230919 | 151700 | 8553267150 | 25950 | 26000 | 26000 | 25950 | 2737 |
| 320 | 20230919 | 151600 | 8482196350 | 25950 | 26050 | 26050 | 25950 | 677 |
| 321 | 20230919 | 151500 | 8464613400 | 26050 | 26000 | 26050 | 25900 | 2492 |
| 322 | 20230919 | 151400 | 8399941000 | 26000 | 26000 | 26050 | 25950 | 1728 |
| 323 | 20230919 | 151300 | 8355054350 | 26000 | 26050 | 26050 | 25950 | 805 |
| 324 | 20230919 | 151200 | 8334124800 | 26050 | 26000 | 26050 | 25950 | 1408 |
| 325 | 20230919 | 151100 | 8297515500 | 26000 | 26050 | 26100 | 25950 | 1223 |
| 326 | 20230919 | 151000 | 8265684950 | 26050 | 26050 | 26100 | 26000 | 1125 |
| 327 | 20230919 | 150900 | 8236375050 | 26100 | 26100 | 26100 | 26050 | 1333 |
| 328 | 20230919 | 150800 | 8201606800 | 26100 | 26100 | 26100 | 25950 | 919 |
| 329 | 20230919 | 150700 | 8177668950 | 26100 | 26000 | 26100 | 26000 | 806 |
| 330 | 20230919 | 150600 | 8156699850 | 26000 | 26050 | 26050 | 26000 | 833 |
| 331 | 20230919 | 150500 | 8135006300 | 26000 | 26050 | 26150 | 25950 | 1847 |
| 332 | 20230919 | 150400 | 8086934500 | 26100 | 26150 | 26200 | 26100 | 1622 |
| 333 | 20230919 | 150300 | 8044578900 | 26150 | 26150 | 26200 | 26100 | 2078 |
| 334 | 20230919 | 150200 | 7990246100 | 26100 | 26100 | 26150 | 26100 | 2237 |
| 335 | 20230919 | 150100 | 7931822050 | 26100 | 26100 | 26100 | 26050 | 2268 |
| 336 | 20230919 | 150000 | 7872637800 | 26100 | 26000 | 26100 | 26000 | 2120 |
| 337 | 20230919 | 145900 | 7817410000 | 26000 | 26000 | 26050 | 25950 | 1571 |
| 338 | 20230919 | 145800 | 7776564850 | 26000 | 26000 | 26000 | 25900 | 1024 |
| 339 | 20230919 | 145700 | 7749957200 | 26000 | 25900 | 26000 | 25850 | 2026 |
| 340 | 20230919 | 145600 | 7697374850 | 25850 | 25900 | 25900 | 25850 | 1390 |
| 341 | 20230919 | 145500 | 7661385900 | 25900 | 25850 | 25900 | 25800 | 1084 |
| 342 | 20230919 | 145400 | 7633342250 | 25850 | 25850 | 25900 | 25800 | 1213 |
| 343 | 20230919 | 145300 | 7601982800 | 25900 | 25850 | 25900 | 25800 | 1428 |
| 344 | 20230919 | 145200 | 7565083450 | 25850 | 25750 | 25850 | 25600 | 840 |
| 345 | 20230919 | 145100 | 7543449550 | 25800 | 25700 | 25800 | 25650 | 2923 |
| 346 | 20230919 | 145000 | 7468369550 | 25750 | 25650 | 25750 | 25500 | 1555 |
| 347 | 20230919 | 144900 | 7428461400 | 25650 | 25550 | 25650 | 25500 | 942 |
| 348 | 20230919 | 144800 | 7404334850 | 25500 | 25600 | 25650 | 25500 | 1502 |
| 349 | 20230919 | 144700 | 7365885900 | 25600 | 25550 | 25650 | 25550 | 402 |
| 350 | 20230919 | 144600 | 7355607050 | 25550 | 25550 | 25600 | 25550 | 828 |
| 351 | 20230919 | 144500 | 7334449300 | 25650 | 25650 | 25650 | 25500 | 1067 |
| 352 | 20230919 | 144400 | 7307119700 | 25600 | 25500 | 25600 | 25450 | 1760 |
| 353 | 20230919 | 144300 | 7262194100 | 25450 | 25450 | 25500 | 25450 | 248 |
| 354 | 20230919 | 144200 | 7255879050 | 25450 | 25450 | 25550 | 25450 | 424 |
| 355 | 20230919 | 144100 | 7245081250 | 25500 | 25600 | 25600 | 25400 | 154 |
| 356 | 20230919 | 144000 | 7241162050 | 25400 | 25500 | 25600 | 25400 | 2677 |
| 357 | 20230919 | 143900 | 7173082250 | 25500 | 25550 | 25600 | 25500 | 209 |
| 358 | 20230919 | 143800 | 7167746900 | 25500 | 25550 | 25600 | 25500 | 1158 |
| 359 | 20230919 | 143700 | 7138159500 | 25550 | 25550 | 25600 | 25550 | 225 |
| 360 | 20230919 | 143600 | 7132408250 | 25550 | 25600 | 25600 | 25550 | 147 |
| 361 | 20230919 | 143500 | 7128646900 | 25600 | 25650 | 25650 | 25600 | 451 |
| 362 | 20230919 | 143400 | 7117097850 | 25650 | 25600 | 25700 | 25600 | 350 |
| 363 | 20230919 | 143300 | 7108134100 | 25600 | 25650 | 25700 | 25600 | 165 |
| 364 | 20230919 | 143200 | 7103903700 | 25650 | 25650 | 25700 | 25600 | 246 |
| 365 | 20230919 | 143100 | 7097600900 | 25650 | 25650 | 25650 | 25600 | 179 |
| 366 | 20230919 | 143000 | 7093015350 | 25650 | 25650 | 25700 | 25600 | 316 |
| 367 | 20230919 | 142900 | 7084915550 | 25650 | 25600 | 25650 | 25550 | 235 |
| 368 | 20230919 | 142800 | 7078897250 | 25600 | 25550 | 25650 | 25500 | 252 |
| 369 | 20230919 | 142700 | 7072451100 | 25600 | 25650 | 25650 | 25550 | 282 |
| 370 | 20230919 | 142600 | 7065228700 | 25600 | 25700 | 25700 | 25600 | 293 |
| 371 | 20230919 | 142500 | 7057714250 | 25700 | 25650 | 25700 | 25650 | 192 |
| 372 | 20230919 | 142400 | 7052784850 | 25600 | 25600 | 25700 | 25600 | 480 |
| 373 | 20230919 | 142300 | 7040480400 | 25600 | 25600 | 25650 | 25550 | 754 |
| 374 | 20230919 | 142200 | 7021155750 | 25600 | 25550 | 25600 | 25550 | 303 |
| 375 | 20230919 | 142100 | 7013404600 | 25550 | 25600 | 25600 | 25550 | 302 |
| 376 | 20230919 | 142000 | 7005681700 | 25550 | 25550 | 25600 | 25500 | 204 |
| 377 | 20230919 | 141900 | 7000474400 | 25550 | 25500 | 25550 | 25400 | 206 |
| 378 | 20230919 | 141800 | 6995229550 | 25450 | 25550 | 25600 | 25400 | 2207 |
| 379 | 20230919 | 141700 | 6939123050 | 25450 | 25500 | 25550 | 25450 | 297 |
| 380 | 20230919 | 141600 | 6931552050 | 25600 | 25500 | 25600 | 25450 | 1120 |
| 381 | 20230919 | 141500 | 6902988350 | 25500 | 25500 | 25550 | 25450 | 308 |
| 382 | 20230919 | 141400 | 6895144550 | 25500 | 25550 | 25600 | 25450 | 271 |
| 383 | 20230919 | 141300 | 6888237350 | 25500 | 25550 | 25600 | 25500 | 211 |
| 384 | 20230919 | 141200 | 6882850900 | 25550 | 25450 | 25600 | 25450 | 253 |
| 385 | 20230919 | 141100 | 6876399450 | 25500 | 25500 | 25550 | 25450 | 197 |
| 386 | 20230919 | 141000 | 6871374300 | 25550 | 25500 | 25600 | 25500 | 238 |
| 387 | 20230919 | 140900 | 6865300450 | 25500 | 25500 | 25550 | 25450 | 177 |
| 388 | 20230919 | 140800 | 6860791700 | 25450 | 25450 | 25600 | 25450 | 264 |
| 389 | 20230919 | 140700 | 6854068550 | 25500 | 25400 | 25500 | 25400 | 219 |
| 390 | 20230919 | 140600 | 6848501200 | 25350 | 25400 | 25400 | 25350 | 368 |
| 391 | 20230919 | 140500 | 6839168350 | 25350 | 25350 | 25400 | 25350 | 274 |
| 392 | 20230919 | 140400 | 6832215350 | 25400 | 25400 | 25450 | 25400 | 174 |
| 393 | 20230919 | 140300 | 6827793750 | 25400 | 25500 | 25550 | 25400 | 161 |
| 394 | 20230919 | 140200 | 6823694900 | 25500 | 25500 | 25550 | 25450 | 259 |
| 395 | 20230919 | 140100 | 6817095400 | 25500 | 25500 | 25700 | 25450 | 784 |
| 396 | 20230919 | 140000 | 6797018550 | 25500 | 25600 | 25600 | 25500 | 155 |
| 397 | 20230919 | 135900 | 6793060600 | 25650 | 25600 | 25700 | 25450 | 571 |
| 398 | 20230919 | 135800 | 6778442300 | 25650 | 25450 | 25650 | 25400 | 976 |
| 399 | 20230919 | 135700 | 6753468600 | 25400 | 25400 | 25500 | 25350 | 314 |
| 400 | 20230919 | 135600 | 6745488050 | 25400 | 25400 | 25500 | 25400 | 202 |
| 401 | 20230919 | 135500 | 6740355000 | 25500 | 25450 | 25500 | 25350 | 1148 |
| 402 | 20230919 | 135400 | 6711241250 | 25450 | 25400 | 25500 | 25400 | 473 |
| 403 | 20230919 | 135300 | 6699217500 | 25450 | 25450 | 25500 | 25450 | 497 |
| 404 | 20230919 | 135200 | 6686566900 | 25550 | 25500 | 25550 | 25450 | 140 |
| 405 | 20230919 | 135100 | 6682995250 | 25550 | 25600 | 25600 | 25500 | 260 |
| 406 | 20230919 | 135000 | 6676356200 | 25550 | 25550 | 25600 | 25550 | 310 |
| 407 | 20230919 | 134900 | 6668431500 | 25550 | 25600 | 25650 | 25550 | 540 |
| 408 | 20230919 | 134800 | 6654607150 | 25600 | 25550 | 25650 | 25550 | 812 |
| 409 | 20230919 | 134700 | 6633793900 | 25650 | 25650 | 25650 | 25550 | 90 |
| 410 | 20230919 | 134600 | 6631485800 | 25600 | 25650 | 25650 | 25600 | 265 |
| 411 | 20230919 | 134500 | 6624692700 | 25650 | 25550 | 25650 | 25550 | 1781 |
| 412 | 20230919 | 134400 | 6579074150 | 25550 | 25450 | 25550 | 25450 | 683 |
| 413 | 20230919 | 134300 | 6561636650 | 25450 | 25450 | 25450 | 25450 | 61 |
| 414 | 20230919 | 134200 | 6560084200 | 25450 | 25400 | 25450 | 25400 | 65 |
| 415 | 20230919 | 134100 | 6558430100 | 25450 | 25450 | 25450 | 25400 | 432 |
| 416 | 20230919 | 134000 | 6547441700 | 25450 | 25500 | 25500 | 25450 | 87 |
| 417 | 20230919 | 133900 | 6545224350 | 25550 | 25550 | 25550 | 25500 | 62 |
| 418 | 20230919 | 133800 | 6543641050 | 25550 | 25550 | 25550 | 25550 | 62 |
| 419 | 20230919 | 133700 | 6542056950 | 25550 | 25500 | 25550 | 25400 | 196 |
| 420 | 20230919 | 133600 | 6537056750 | 25550 | 25500 | 25550 | 25400 | 115 |
| 421 | 20230919 | 133500 | 6534124800 | 25550 | 25550 | 25550 | 25550 | 61 |
| 422 | 20230919 | 133400 | 6532566250 | 25550 | 25550 | 25550 | 25450 | 1136 |
| 423 | 20230919 | 133300 | 6503643900 | 25550 | 25550 | 25550 | 25550 | 72 |
| 424 | 20230919 | 133200 | 6501804300 | 25550 | 25550 | 25550 | 25450 | 113 |
| 425 | 20230919 | 133100 | 6498920000 | 25550 | 25450 | 25550 | 25450 | 778 |
| 426 | 20230919 | 133000 | 6479095500 | 25450 | 25450 | 25450 | 25450 | 102 |
| 427 | 20230919 | 132900 | 6476499600 | 25400 | 25450 | 25450 | 25350 | 529 |
| 428 | 20230919 | 132800 | 6463062000 | 25400 | 25450 | 25450 | 25400 | 612 |
| 429 | 20230919 | 132700 | 6447511600 | 25400 | 25450 | 25450 | 25400 | 298 |
| 430 | 20230919 | 132600 | 6439937500 | 25400 | 25400 | 25450 | 25400 | 289 |
| 431 | 20230919 | 132500 | 6432592850 | 25450 | 25450 | 25450 | 25400 | 141 |
| 432 | 20230919 | 132400 | 6429007200 | 25400 | 25450 | 25450 | 25400 | 90 |
| 433 | 20230919 | 132300 | 6426719250 | 25400 | 25400 | 25400 | 25350 | 191 |
| 434 | 20230919 | 132200 | 6421870350 | 25300 | 25300 | 25400 | 25300 | 498 |
| 435 | 20230919 | 132100 | 6409247750 | 25300 | 25300 | 25350 | 25300 | 266 |
| 436 | 20230919 | 132000 | 6402517900 | 25300 | 25300 | 25300 | 25300 | 745 |
| 437 | 20230919 | 131900 | 6383669400 | 25350 | 25350 | 25350 | 25300 | 109 |
| 438 | 20230919 | 131800 | 6380906550 | 25350 | 25350 | 25400 | 25350 | 113 |
| 439 | 20230919 | 131700 | 6378041450 | 25400 | 25350 | 25400 | 25350 | 255 |
| 440 | 20230919 | 131600 | 6371572950 | 25400 | 25350 | 25400 | 25350 | 4 |
| 441 | 20230919 | 131500 | 6371471500 | 25400 | 25350 | 25400 | 25350 | 14 |
| 442 | 20230919 | 131400 | 6371116250 | 25400 | 25450 | 25450 | 25400 | 205 |
| 443 | 20230919 | 131300 | 6365909200 | 25400 | 25450 | 25450 | 25400 | 149 |
| 444 | 20230919 | 131200 | 6362124550 | 25450 | 25400 | 25450 | 25400 | 6 |
| 445 | 20230919 | 131100 | 6361972100 | 25400 | 25450 | 25450 | 25350 | 40 |
| 446 | 20230919 | 131000 | 6360955800 | 25450 | 25350 | 25450 | 25350 | 37 |
| 447 | 20230919 | 130900 | 6360017550 | 25400 | 25450 | 25450 | 25400 | 9 |
| 448 | 20230919 | 130800 | 6359788550 | 25450 | 25400 | 25450 | 25350 | 844 |
| 449 | 20230919 | 130700 | 6338381200 | 25350 | 25400 | 25400 | 25350 | 210 |
| 450 | 20230919 | 130600 | 6333057100 | 25400 | 25400 | 25400 | 25400 | 3 |
| 451 | 20230919 | 130500 | 6332980900 | 25400 | 25450 | 25450 | 25400 | 8 |
| 452 | 20230919 | 130400 | 6332777400 | 25450 | 25350 | 25450 | 25350 | 9 |
| 453 | 20230919 | 130300 | 6332549050 | 25350 | 25450 | 25450 | 25350 | 114 |
| 454 | 20230919 | 130200 | 6329655500 | 25450 | 25500 | 25500 | 25450 | 4 |
| 455 | 20230919 | 130100 | 6329553650 | 25500 | 25500 | 25500 | 25500 | 3 |
| 456 | 20230919 | 130000 | 6329477150 | 25500 | 25350 | 25500 | 25350 | 93 |
| 457 | 20230919 | 125900 | 6327108400 | 25450 | 25400 | 25450 | 25400 | 71 |
| 458 | 20230919 | 125800 | 6325304950 | 25350 | 25400 | 25400 | 25350 | 67 |
| 459 | 20230919 | 125700 | 6323606350 | 25350 | 25350 | 25350 | 25350 | 336 |
| 460 | 20230919 | 125600 | 6315088750 | 25350 | 25400 | 25400 | 25350 | 587 |
| 461 | 20230919 | 125500 | 6300199550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 462 | 20230919 | 125400 | 6300199550 | 25400 | 25400 | 25400 | 25350 | 157 |
| 463 | 20230919 | 125300 | 6296217700 | 25450 | 25400 | 25450 | 25400 | 45 |
| 464 | 20230919 | 125200 | 6295074500 | 25400 | 25400 | 25450 | 25400 | 17 |
| 465 | 20230919 | 125100 | 6294642650 | 25350 | 25400 | 25400 | 25350 | 240 |
| 466 | 20230919 | 125000 | 6288547200 | 25400 | 25450 | 25450 | 25400 | 710 |
| 467 | 20230919 | 124900 | 6270500200 | 25500 | 25550 | 25550 | 25500 | 419 |
| 468 | 20230919 | 124800 | 6259815650 | 25600 | 25600 | 25600 | 25600 | 1 |
| 469 | 20230919 | 124700 | 6259790050 | 25550 | 25550 | 25550 | 25500 | 72 |
| 470 | 20230919 | 124600 | 6257953950 | 25600 | 25600 | 25600 | 25600 | 2 |
| 471 | 20230919 | 124500 | 6257902750 | 25600 | 25550 | 25600 | 25450 | 54 |
| 472 | 20230919 | 124400 | 6256523900 | 25550 | 25600 | 25600 | 25500 | 14 |
| 473 | 20230919 | 124300 | 6256166650 | 25400 | 25450 | 25600 | 25400 | 474 |
| 474 | 20230919 | 124200 | 6244113200 | 25450 | 25550 | 25550 | 25450 | 834 |
| 475 | 20230919 | 124100 | 6222876400 | 25550 | 25550 | 25550 | 25550 | 1 |
| 476 | 20230919 | 124000 | 6222850850 | 25550 | 25550 | 25600 | 25550 | 100 |
| 477 | 20230919 | 123900 | 6220295050 | 25550 | 25500 | 25550 | 25500 | 26 |
| 478 | 20230919 | 123800 | 6219631750 | 25500 | 25500 | 25500 | 25500 | 300 |
| 479 | 20230919 | 123700 | 6211981750 | 25500 | 25550 | 25550 | 25500 | 4 |
| 480 | 20230919 | 123600 | 6211879700 | 25550 | 25550 | 25550 | 25550 | 7 |
| 481 | 20230919 | 123500 | 6211700850 | 25500 | 25500 | 25500 | 25500 | 125 |
| 482 | 20230919 | 123400 | 6208513350 | 25500 | 25550 | 25550 | 25500 | 121 |
| 483 | 20230919 | 123300 | 6205423400 | 25600 | 25600 | 25600 | 25550 | 507 |
| 484 | 20230919 | 123200 | 6192451200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 485 | 20230919 | 123100 | 6192451200 | 25650 | 25650 | 25650 | 25650 | 19 |
| 486 | 20230919 | 123000 | 6191963850 | 25600 | 25650 | 25650 | 25600 | 44 |
| 487 | 20230919 | 122900 | 6190836900 | 25650 | 25650 | 25650 | 25650 | 1 |
| 488 | 20230919 | 122800 | 6190811250 | 25600 | 25650 | 25650 | 25600 | 21 |
| 489 | 20230919 | 122700 | 6190272650 | 25600 | 25600 | 25600 | 25600 | 2 |
| 490 | 20230919 | 122600 | 6190221450 | 25600 | 25550 | 25600 | 25550 | 222 |
| 491 | 20230919 | 122500 | 6184541100 | 25600 | 25400 | 25600 | 25400 | 1013 |
| 492 | 20230919 | 122400 | 6158779500 | 25400 | 25400 | 25450 | 25400 | 440 |
| 493 | 20230919 | 122300 | 6147603450 | 25400 | 25450 | 25450 | 25400 | 178 |
| 494 | 20230919 | 122200 | 6143079050 | 25500 | 25550 | 25550 | 25500 | 28 |
| 495 | 20230919 | 122100 | 6142364850 | 25500 | 25600 | 25650 | 25500 | 229 |
| 496 | 20230919 | 122000 | 6136513200 | 25600 | 25500 | 25600 | 25500 | 164 |
| 497 | 20230919 | 121900 | 6132327800 | 25550 | 25500 | 25550 | 25500 | 16 |
| 498 | 20230919 | 121800 | 6131919100 | 25550 | 25550 | 25550 | 25550 | 76 |
| 499 | 20230919 | 121700 | 6129977300 | 25600 | 25600 | 25600 | 25550 | 76 |
| 500 | 20230919 | 121600 | 6128034450 | 25600 | 25550 | 25600 | 25500 | 327 |
| 501 | 20230919 | 121500 | 6119680800 | 25500 | 25550 | 25550 | 25500 | 269 |
| 502 | 20230919 | 121400 | 6112813300 | 25600 | 25600 | 25700 | 25600 | 129 |
| 503 | 20230919 | 121300 | 6109507000 | 25600 | 25550 | 25700 | 25550 | 1062 |
| 504 | 20230919 | 121200 | 6082333950 | 25550 | 25500 | 25550 | 25500 | 135 |
| 505 | 20230919 | 121100 | 6078887500 | 25450 | 25450 | 25450 | 25450 | 395 |
| 506 | 20230919 | 121000 | 6068834750 | 25450 | 25500 | 25500 | 25450 | 43 |
| 507 | 20230919 | 120900 | 6067740300 | 25500 | 25450 | 25500 | 25450 | 16 |
| 508 | 20230919 | 120800 | 6067332500 | 25500 | 25550 | 25550 | 25500 | 428 |
| 509 | 20230919 | 120700 | 6056397800 | 25550 | 25550 | 25550 | 25500 | 40 |
| 510 | 20230919 | 120600 | 6055376000 | 25550 | 25550 | 25550 | 25500 | 300 |
| 511 | 20230919 | 120500 | 6047718800 | 25500 | 25500 | 25550 | 25500 | 154 |
| 512 | 20230919 | 120400 | 6043791700 | 25500 | 25550 | 25550 | 25500 | 3 |
| 513 | 20230919 | 120300 | 6043715100 | 25500 | 25500 | 25550 | 25500 | 13 |
| 514 | 20230919 | 120200 | 6043383450 | 25400 | 25550 | 25550 | 25400 | 418 |
| 515 | 20230919 | 120100 | 6032759450 | 25500 | 25450 | 25500 | 25450 | 1311 |
| 516 | 20230919 | 120000 | 5999389450 | 25450 | 25450 | 25450 | 25400 | 17 |
| 517 | 20230919 | 115900 | 5998957550 | 25450 | 25300 | 25450 | 25250 | 202 |
| 518 | 20230919 | 115800 | 5993850250 | 25300 | 25350 | 25450 | 25300 | 495 |
| 519 | 20230919 | 115700 | 5981306200 | 25450 | 25300 | 25450 | 25300 | 1592 |
| 520 | 20230919 | 115600 | 5940935850 | 25350 | 25300 | 25350 | 25250 | 739 |
| 521 | 20230919 | 115500 | 5922252950 | 25300 | 25300 | 25300 | 25250 | 55 |
| 522 | 20230919 | 115400 | 5920861600 | 25300 | 25350 | 25350 | 25250 | 595 |
| 523 | 20230919 | 115300 | 5905792200 | 25350 | 25350 | 25350 | 25350 | 24 |
| 524 | 20230919 | 115200 | 5905183800 | 25400 | 25350 | 25400 | 25350 | 85 |
| 525 | 20230919 | 115100 | 5903028950 | 25400 | 25400 | 25400 | 25400 | 1059 |
| 526 | 20230919 | 115000 | 5876130350 | 25450 | 25450 | 25450 | 25450 | 47 |
| 527 | 20230919 | 114900 | 5874934200 | 25450 | 25450 | 25450 | 25400 | 52 |
| 528 | 20230919 | 114800 | 5873610900 | 25450 | 25500 | 25500 | 25400 | 148 |
| 529 | 20230919 | 114700 | 5869842150 | 25400 | 25500 | 25500 | 25400 | 54 |
| 530 | 20230919 | 114600 | 5868470250 | 25500 | 25400 | 25500 | 25400 | 569 |
| 531 | 20230919 | 114500 | 5853962250 | 25500 | 25450 | 25500 | 25400 | 9 |
| 532 | 20230919 | 114400 | 5853733400 | 25500 | 25500 | 25500 | 25400 | 634 |
| 533 | 20230919 | 114300 | 5837578350 | 25500 | 25450 | 25500 | 25400 | 155 |
| 534 | 20230919 | 114200 | 5833634900 | 25600 | 25550 | 25600 | 25450 | 199 |
| 535 | 20230919 | 114100 | 5828556350 | 25550 | 25600 | 25700 | 25450 | 260 |
| 536 | 20230919 | 114000 | 5821880500 | 25600 | 25350 | 25650 | 25350 | 2945 |
| 537 | 20230919 | 113900 | 5746870100 | 25350 | 25200 | 25400 | 25200 | 2128 |
| 538 | 20230919 | 113800 | 5693072700 | 25250 | 25200 | 25250 | 25150 | 1897 |
| 539 | 20230919 | 113700 | 5645286350 | 25150 | 25150 | 25300 | 25150 | 1234 |
| 540 | 20230919 | 113600 | 5614250300 | 25150 | 25100 | 25300 | 25100 | 3170 |
| 541 | 20230919 | 113500 | 5534552700 | 25150 | 25250 | 25300 | 25100 | 5904 |
| 542 | 20230919 | 113400 | 5385943050 | 25300 | 25350 | 25350 | 25200 | 2399 |
| 543 | 20230919 | 113300 | 5325430700 | 25350 | 25350 | 25350 | 25250 | 354 |
| 544 | 20230919 | 113200 | 5316477250 | 25350 | 25350 | 25350 | 25250 | 140 |
| 545 | 20230919 | 113100 | 5312937950 | 25350 | 25350 | 25350 | 25300 | 302 |
| 546 | 20230919 | 113000 | 5305296750 | 25300 | 25350 | 25350 | 25200 | 1295 |
| 547 | 20230919 | 112900 | 5272566300 | 25300 | 25300 | 25500 | 25300 | 2050 |
| 548 | 20230919 | 112800 | 5220603850 | 25300 | 25400 | 25450 | 25200 | 5143 |
| 549 | 20230919 | 112700 | 5090386450 | 25450 | 25600 | 25650 | 25400 | 1901 |
| 550 | 20230919 | 112600 | 5041872350 | 25650 | 25450 | 25650 | 25400 | 1021 |
| 551 | 20230919 | 112500 | 5015839600 | 25450 | 25450 | 25450 | 25400 | 496 |
| 552 | 20230919 | 112400 | 5003226250 | 25400 | 25500 | 25500 | 25400 | 2082 |
| 553 | 20230919 | 112300 | 4950239550 | 25500 | 25550 | 25550 | 25500 | 528 |
| 554 | 20230919 | 112200 | 4936772100 | 25550 | 25650 | 25650 | 25550 | 171 |
| 555 | 20230919 | 112100 | 4932400500 | 25650 | 25650 | 25650 | 25650 | 108 |
| 556 | 20230919 | 112000 | 4929630300 | 25650 | 25650 | 25650 | 25500 | 50 |
| 557 | 20230919 | 111900 | 4928352600 | 25500 | 25650 | 25800 | 25450 | 2905 |
| 558 | 20230919 | 111800 | 4853966300 | 25700 | 25700 | 25750 | 25700 | 62 |
| 559 | 20230919 | 111700 | 4852372850 | 25700 | 25750 | 25750 | 25700 | 24 |
| 560 | 20230919 | 111600 | 4851755050 | 25800 | 25700 | 25800 | 25700 | 123 |
| 561 | 20230919 | 111500 | 4848587350 | 25700 | 25750 | 25800 | 25700 | 45 |
| 562 | 20230919 | 111400 | 4847430600 | 25800 | 25800 | 25800 | 25750 | 27 |
| 563 | 20230919 | 111300 | 4846734050 | 25800 | 25700 | 25800 | 25700 | 101 |
| 564 | 20230919 | 111200 | 4844133750 | 25750 | 25700 | 25800 | 25650 | 540 |
| 565 | 20230919 | 111100 | 4830244600 | 25700 | 25550 | 25700 | 25550 | 477 |
| 566 | 20230919 | 111000 | 4818054450 | 25550 | 25650 | 25750 | 25550 | 2020 |
| 567 | 20230919 | 110900 | 4766240450 | 25650 | 25650 | 25700 | 25650 | 215 |
| 568 | 20230919 | 110800 | 4760723450 | 25650 | 25650 | 25750 | 25650 | 52 |
| 569 | 20230919 | 110700 | 4759389350 | 25650 | 25650 | 25750 | 25650 | 54 |
| 570 | 20230919 | 110600 | 4758001250 | 25650 | 25700 | 25750 | 25650 | 135 |
| 571 | 20230919 | 110500 | 4754536700 | 25750 | 25750 | 25750 | 25750 | 10 |
| 572 | 20230919 | 110400 | 4754279200 | 25750 | 25600 | 25750 | 25600 | 812 |
| 573 | 20230919 | 110300 | 4733454450 | 25650 | 25600 | 25650 | 25600 | 761 |
| 574 | 20230919 | 110200 | 4713972600 | 25650 | 25700 | 25700 | 25650 | 512 |
| 575 | 20230919 | 110100 | 4700830150 | 25750 | 25800 | 25800 | 25750 | 18 |
| 576 | 20230919 | 110000 | 4700366150 | 25800 | 25800 | 25850 | 25700 | 133 |
| 577 | 20230919 | 105900 | 4696933850 | 25850 | 25750 | 25850 | 25750 | 231 |
| 578 | 20230919 | 105800 | 4690985400 | 25800 | 25850 | 25850 | 25800 | 1616 |
| 579 | 20230919 | 105700 | 4649284600 | 25850 | 25850 | 25900 | 25800 | 389 |
| 580 | 20230919 | 105600 | 4639216700 | 25900 | 25800 | 25900 | 25800 | 95 |
| 581 | 20230919 | 105500 | 4636762300 | 25800 | 25850 | 25900 | 25800 | 77 |
| 582 | 20230919 | 105400 | 4634771850 | 25850 | 25800 | 25900 | 25800 | 212 |
| 583 | 20230919 | 105300 | 4629301600 | 25850 | 25900 | 25900 | 25850 | 518 |
| 584 | 20230919 | 105200 | 4615885450 | 25900 | 25800 | 25900 | 25800 | 44 |
| 585 | 20230919 | 105100 | 4614747500 | 25900 | 25850 | 25900 | 25800 | 726 |
| 586 | 20230919 | 105000 | 4595987300 | 25850 | 25900 | 25900 | 25850 | 278 |
| 587 | 20230919 | 104900 | 4588799850 | 25850 | 25900 | 25950 | 25850 | 350 |
| 588 | 20230919 | 104800 | 4579751900 | 25850 | 26000 | 26050 | 25850 | 968 |
| 589 | 20230919 | 104700 | 4554671000 | 25950 | 26050 | 26150 | 25950 | 1085 |
| 590 | 20230919 | 104600 | 4526463150 | 25950 | 26000 | 26050 | 25950 | 811 |
| 591 | 20230919 | 104500 | 4505386600 | 26150 | 26100 | 26150 | 25950 | 2650 |
| 592 | 20230919 | 104400 | 4436381750 | 26100 | 26100 | 26100 | 26100 | 1133 |
| 593 | 20230919 | 104300 | 4406810450 | 26100 | 26050 | 26100 | 25900 | 1038 |
| 594 | 20230919 | 104200 | 4379769800 | 26000 | 26050 | 26050 | 25950 | 952 |
| 595 | 20230919 | 104100 | 4354987700 | 26050 | 26050 | 26050 | 26000 | 838 |
| 596 | 20230919 | 104000 | 4333162900 | 26050 | 26150 | 26200 | 26050 | 901 |
| 597 | 20230919 | 103900 | 4309664050 | 26150 | 26150 | 26200 | 26150 | 907 |
| 598 | 20230919 | 103800 | 4285934200 | 26150 | 26050 | 26150 | 25850 | 2263 |
| 599 | 20230919 | 103700 | 4226994250 | 26050 | 25950 | 26050 | 25900 | 1693 |
| 600 | 20230919 | 103600 | 4183038200 | 25900 | 25950 | 25950 | 25900 | 360 |
| 601 | 20230919 | 103500 | 4173705200 | 25900 | 25900 | 25950 | 25850 | 484 |
| 602 | 20230919 | 103400 | 4161169600 | 25900 | 25900 | 25950 | 25650 | 2187 |
| 603 | 20230919 | 103300 | 4104788700 | 25950 | 25850 | 26000 | 25850 | 2618 |
| 604 | 20230919 | 103200 | 4037002450 | 25850 | 25800 | 25850 | 25700 | 1586 |
| 605 | 20230919 | 103100 | 3996143950 | 25800 | 25800 | 25800 | 25600 | 273 |
| 606 | 20230919 | 103000 | 3989106050 | 25600 | 25850 | 25850 | 25550 | 1017 |
| 607 | 20230919 | 102900 | 3963024800 | 25850 | 25650 | 25850 | 25650 | 1328 |
| 608 | 20230919 | 102800 | 3928809600 | 25700 | 25300 | 25700 | 25300 | 7008 |
| 609 | 20230919 | 102700 | 3750570600 | 25350 | 25400 | 25450 | 25300 | 238 |
| 610 | 20230919 | 102600 | 3744527150 | 25450 | 25400 | 25450 | 25350 | 1430 |
| 611 | 20230919 | 102500 | 3708226150 | 25400 | 25350 | 25450 | 25350 | 356 |
| 612 | 20230919 | 102400 | 3699198700 | 25450 | 25400 | 25450 | 25350 | 684 |
| 613 | 20230919 | 102300 | 3681848100 | 25400 | 25400 | 25450 | 25350 | 400 |
| 614 | 20230919 | 102200 | 3671689100 | 25450 | 25550 | 25550 | 25450 | 335 |
| 615 | 20230919 | 102100 | 3663151750 | 25600 | 25500 | 25600 | 25500 | 594 |
| 616 | 20230919 | 102000 | 3648004150 | 25500 | 25400 | 25500 | 25300 | 929 |
| 617 | 20230919 | 101900 | 3624468350 | 25400 | 25400 | 25450 | 25350 | 479 |
| 618 | 20230919 | 101800 | 3612296400 | 25400 | 25450 | 25450 | 25400 | 1308 |
| 619 | 20230919 | 101700 | 3579060100 | 25450 | 25450 | 25550 | 25300 | 2733 |
| 620 | 20230919 | 101600 | 3509661900 | 25450 | 25600 | 25600 | 25450 | 2878 |
| 621 | 20230919 | 101500 | 3436270800 | 25600 | 25650 | 25650 | 25550 | 453 |
| 622 | 20230919 | 101400 | 3424664350 | 25650 | 25700 | 25700 | 25650 | 2941 |
| 623 | 20230919 | 101300 | 3349163850 | 25750 | 25750 | 25750 | 25750 | 47 |
| 624 | 20230919 | 101200 | 3347953600 | 25700 | 25750 | 25750 | 25700 | 157 |
| 625 | 20230919 | 101100 | 3343911200 | 25750 | 25800 | 25800 | 25700 | 18 |
| 626 | 20230919 | 101000 | 3343447700 | 25750 | 25800 | 25800 | 25750 | 217 |
| 627 | 20230919 | 100900 | 3337859350 | 25800 | 25700 | 25800 | 25700 | 220 |
| 628 | 20230919 | 100800 | 3332205150 | 25750 | 25800 | 25800 | 25700 | 180 |
| 629 | 20230919 | 100700 | 3327572150 | 25700 | 25750 | 25800 | 25700 | 452 |
| 630 | 20230919 | 100600 | 3315931600 | 25750 | 25750 | 25750 | 25700 | 211 |
| 631 | 20230919 | 100500 | 3310503400 | 25750 | 25850 | 25850 | 25750 | 319 |
| 632 | 20230919 | 100400 | 3302280550 | 25850 | 25850 | 25850 | 25850 | 108 |
| 633 | 20230919 | 100300 | 3299488750 | 25850 | 25800 | 25850 | 25800 | 771 |
| 634 | 20230919 | 100200 | 3279596800 | 25800 | 25850 | 25900 | 25800 | 305 |
| 635 | 20230919 | 100100 | 3271725650 | 25800 | 25850 | 25900 | 25800 | 348 |
| 636 | 20230919 | 100000 | 3262732750 | 25850 | 25750 | 25900 | 25700 | 624 |
| 637 | 20230919 | 095900 | 3246640350 | 25750 | 25650 | 25750 | 25650 | 447 |
| 638 | 20230919 | 095800 | 3235157250 | 25700 | 25600 | 25700 | 25600 | 348 |
| 639 | 20230919 | 095700 | 3226232700 | 25600 | 25550 | 25600 | 25500 | 885 |
| 640 | 20230919 | 095600 | 3203595150 | 25550 | 25550 | 25600 | 25550 | 464 |
| 641 | 20230919 | 095500 | 3191739900 | 25600 | 25600 | 25600 | 25550 | 177 |
| 642 | 20230919 | 095400 | 3187210100 | 25550 | 25600 | 25650 | 25550 | 926 |
| 643 | 20230919 | 095300 | 3163500700 | 25600 | 25650 | 25650 | 25600 | 432 |
| 644 | 20230919 | 095200 | 3152422650 | 25650 | 25550 | 25650 | 25550 | 1643 |
| 645 | 20230919 | 095100 | 3110411500 | 25550 | 25500 | 25650 | 25450 | 1936 |
| 646 | 20230919 | 095000 | 3060912250 | 25450 | 25650 | 25650 | 25400 | 6562 |
| 647 | 20230919 | 094900 | 2893588300 | 25600 | 25650 | 25750 | 25600 | 473 |
| 648 | 20230919 | 094800 | 2881463150 | 25650 | 25800 | 25800 | 25650 | 110 |
| 649 | 20230919 | 094700 | 2878636650 | 25800 | 25650 | 25850 | 25650 | 3702 |
| 650 | 20230919 | 094600 | 2783514550 | 25600 | 25700 | 25750 | 25600 | 2838 |
| 651 | 20230919 | 094500 | 2710770300 | 25700 | 25750 | 25750 | 25700 | 1730 |
| 652 | 20230919 | 094400 | 2666260150 | 25800 | 25850 | 25850 | 25800 | 899 |
| 653 | 20230919 | 094300 | 2643065650 | 25850 | 25850 | 25900 | 25850 | 75 |
| 654 | 20230919 | 094200 | 2641126350 | 25900 | 25800 | 25900 | 25800 | 405 |
| 655 | 20230919 | 094100 | 2630655250 | 25800 | 25900 | 25900 | 25750 | 614 |
| 656 | 20230919 | 094000 | 2614818150 | 25900 | 25800 | 25900 | 25800 | 403 |
| 657 | 20230919 | 093900 | 2604420500 | 25800 | 25850 | 25850 | 25800 | 397 |
| 658 | 20230919 | 093800 | 2594164750 | 25800 | 25900 | 25900 | 25800 | 1046 |
| 659 | 20230919 | 093700 | 2567154600 | 25900 | 25950 | 25950 | 25750 | 1832 |
| 660 | 20230919 | 093600 | 2519802150 | 25950 | 26050 | 26050 | 25750 | 10896 |
| 661 | 20230919 | 093500 | 2238078050 | 26050 | 26050 | 26100 | 26000 | 1529 |
| 662 | 20230919 | 093400 | 2198284200 | 26050 | 26050 | 26050 | 26050 | 325 |
| 663 | 20230919 | 093300 | 2189817950 | 26050 | 26050 | 26050 | 26000 | 1068 |
| 664 | 20230919 | 093200 | 2161996750 | 26050 | 26200 | 26250 | 26050 | 2952 |
| 665 | 20230919 | 093100 | 2084878950 | 26200 | 26200 | 26250 | 26150 | 1064 |
| 666 | 20230919 | 093000 | 2057005150 | 26250 | 26300 | 26300 | 26200 | 266 |
| 667 | 20230919 | 092900 | 2050024650 | 26300 | 26250 | 26300 | 26200 | 522 |
| 668 | 20230919 | 092800 | 2036330550 | 26300 | 26350 | 26350 | 26250 | 520 |
| 669 | 20230919 | 092700 | 2022666800 | 26350 | 26400 | 26400 | 26250 | 1852 |
| 670 | 20230919 | 092600 | 1973887650 | 26400 | 26400 | 26450 | 26350 | 608 |
| 671 | 20230919 | 092500 | 1957834200 | 26450 | 26600 | 26600 | 26300 | 2904 |
| 672 | 20230919 | 092400 | 1881025450 | 26500 | 26350 | 26650 | 26300 | 4747 |
| 673 | 20230919 | 092300 | 1755388750 | 26350 | 26150 | 26350 | 26100 | 1266 |
| 674 | 20230919 | 092200 | 1722147850 | 26050 | 26050 | 26100 | 26000 | 860 |
| 675 | 20230919 | 092100 | 1699730050 | 26000 | 25900 | 26050 | 25850 | 1394 |
| 676 | 20230919 | 092000 | 1663549150 | 25850 | 25900 | 25950 | 25800 | 1243 |
| 677 | 20230919 | 091900 | 1631400450 | 25900 | 25850 | 26000 | 25850 | 959 |
| 678 | 20230919 | 091800 | 1606550600 | 25850 | 25900 | 26000 | 25700 | 6107 |
| 679 | 20230919 | 091700 | 1449019350 | 25900 | 26100 | 26100 | 25850 | 6333 |
| 680 | 20230919 | 091600 | 1284317100 | 26150 | 26250 | 26300 | 26150 | 1354 |
| 681 | 20230919 | 091500 | 1248832300 | 26250 | 26400 | 26400 | 26250 | 3979 |
| 682 | 20230919 | 091400 | 1144128400 | 26400 | 26450 | 26450 | 26400 | 1238 |
| 683 | 20230919 | 091300 | 1111441650 | 26450 | 26350 | 26450 | 26350 | 1590 |
| 684 | 20230919 | 091200 | 1069509450 | 26400 | 26400 | 26500 | 26350 | 3425 |
| 685 | 20230919 | 091100 | 978886800 | 26450 | 26450 | 26450 | 26250 | 1092 |
| 686 | 20230919 | 091000 | 950078250 | 26500 | 26350 | 26550 | 26300 | 8021 |
| 687 | 20230919 | 090900 | 737990150 | 26300 | 26350 | 26350 | 26250 | 1188 |
| 688 | 20230919 | 090800 | 706731050 | 26350 | 26300 | 26400 | 26300 | 1433 |
| 689 | 20230919 | 090700 | 669016400 | 26350 | 26300 | 26450 | 26300 | 2379 |
| 690 | 20230919 | 090600 | 606208600 | 26350 | 26150 | 26350 | 26100 | 3445 |
| 691 | 20230919 | 090500 | 515860750 | 26150 | 26150 | 26200 | 26050 | 2120 |
| 692 | 20230919 | 090400 | 460443050 | 26150 | 26250 | 26250 | 26050 | 4756 |
| 693 | 20230919 | 090300 | 336174850 | 26250 | 26050 | 26250 | 26050 | 2528 |
| 694 | 20230919 | 090200 | 270177950 | 26100 | 26150 | 26150 | 26050 | 1449 |
| 695 | 20230919 | 090100 | 232389400 | 26150 | 26050 | 26150 | 25900 | 2189 |
| 696 | 20230919 | 090000 | 175415550 | 26050 | 25750 | 26050 | 25750 | 6710 |