35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 200500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 3 | 20230908 | 200400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230908 | 200300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230908 | 200200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230908 | 200100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230908 | 200000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230908 | 195900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230908 | 195800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230908 | 195700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230908 | 195600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230908 | 195500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230908 | 195400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230908 | 195300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230908 | 195200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230908 | 195100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230908 | 195000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230908 | 194900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230908 | 194800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230908 | 194700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230908 | 194600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230908 | 194500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230908 | 194400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230908 | 194300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230908 | 194200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230908 | 194100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230908 | 194000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230908 | 193900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230908 | 193800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230908 | 193700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230908 | 193600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230908 | 193500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 33 | 20230908 | 193400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230908 | 193300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230908 | 193200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230908 | 193100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230908 | 193000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230908 | 192900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230908 | 192800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230908 | 192700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230908 | 192600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230908 | 192500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230908 | 192400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230908 | 192300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230908 | 192200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230908 | 192100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230908 | 192000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230908 | 191900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230908 | 191800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230908 | 191700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230908 | 191600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230908 | 191500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230908 | 191400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230908 | 191300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230908 | 191200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230908 | 191100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230908 | 191000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230908 | 190900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230908 | 190800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230908 | 190700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230908 | 190600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230908 | 190500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 63 | 20230908 | 190400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230908 | 190300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230908 | 190200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230908 | 190100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230908 | 190000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230908 | 185900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230908 | 185800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230908 | 185700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230908 | 185600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230908 | 185500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230908 | 185400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230908 | 185300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230908 | 185200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230908 | 185100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230908 | 185000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230908 | 184900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230908 | 184800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230908 | 184700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230908 | 184600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230908 | 184500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230908 | 184400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230908 | 184300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230908 | 184200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230908 | 184100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230908 | 184000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230908 | 183900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230908 | 183800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230908 | 183700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230908 | 183600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230908 | 183500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 93 | 20230908 | 183400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230908 | 183300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230908 | 183200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230908 | 183100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230908 | 183000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230908 | 182900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230908 | 182800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230908 | 182700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230908 | 182600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230908 | 182500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230908 | 182400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230908 | 182300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230908 | 182200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230908 | 182100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230908 | 182000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230908 | 181900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230908 | 181800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230908 | 181700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230908 | 181600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230908 | 181500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230908 | 181400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230908 | 181300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230908 | 181200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230908 | 181100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230908 | 181000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230908 | 180900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230908 | 180800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230908 | 180700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230908 | 180600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230908 | 180500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 123 | 20230908 | 180400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230908 | 180300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230908 | 180200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230908 | 180100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230908 | 180000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230908 | 175900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230908 | 175800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230908 | 175700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230908 | 175600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230908 | 175500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230908 | 175400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230908 | 175300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230908 | 175200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230908 | 175100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230908 | 175000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230908 | 174900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230908 | 174800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230908 | 174700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230908 | 174600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230908 | 174500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230908 | 174400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230908 | 174300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230908 | 174200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230908 | 174100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230908 | 174000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230908 | 173900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230908 | 173800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230908 | 173700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230908 | 173600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230908 | 173500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 153 | 20230908 | 173400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230908 | 173300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230908 | 173200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230908 | 173100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230908 | 173000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230908 | 172900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230908 | 172800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230908 | 172700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230908 | 172600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230908 | 172500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230908 | 172400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230908 | 172300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230908 | 172200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230908 | 172100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230908 | 172000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230908 | 171900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230908 | 171800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230908 | 171700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230908 | 171600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230908 | 171500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230908 | 171400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230908 | 171300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230908 | 171200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230908 | 171100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230908 | 171000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230908 | 170900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230908 | 170800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230908 | 170700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230908 | 170600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230908 | 170500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 183 | 20230908 | 170400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230908 | 170300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230908 | 170200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230908 | 170100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230908 | 170000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230908 | 165900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230908 | 165800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230908 | 165700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230908 | 165600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230908 | 165500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230908 | 165400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230908 | 165300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230908 | 165200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230908 | 165100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230908 | 165000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230908 | 164900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230908 | 164800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230908 | 164700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230908 | 164600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230908 | 164500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230908 | 164400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230908 | 164300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230908 | 164200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230908 | 164100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230908 | 164000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230908 | 163900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230908 | 163800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20230908 | 163700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20230908 | 163600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20230908 | 163500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 213 | 20230908 | 163400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20230908 | 163300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20230908 | 163200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20230908 | 163100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20230908 | 163000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20230908 | 162900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20230908 | 162800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20230908 | 162700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20230908 | 162600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20230908 | 162500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20230908 | 162400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20230908 | 162300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20230908 | 162200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20230908 | 162100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230908 | 162000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230908 | 161900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230908 | 161800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230908 | 161700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230908 | 161600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230908 | 161500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230908 | 161400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230908 | 161300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230908 | 161200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230908 | 161100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230908 | 161000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230908 | 160900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20230908 | 160800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20230908 | 160700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20230908 | 160600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20230908 | 160500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 243 | 20230908 | 160400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20230908 | 160300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20230908 | 160200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20230908 | 160100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20230908 | 160000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20230908 | 155900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20230908 | 155800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20230908 | 155700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20230908 | 155600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20230908 | 155500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20230908 | 155400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20230908 | 155300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20230908 | 155200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20230908 | 155100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20230908 | 155000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20230908 | 154900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20230908 | 154800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20230908 | 154700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20230908 | 154600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20230908 | 154500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20230908 | 154400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20230908 | 154300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20230908 | 154200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20230908 | 154100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20230908 | 154000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20230908 | 153900 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20230908 | 153800 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20230908 | 153700 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20230908 | 153600 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20230908 | 153500 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 273 | 20230908 | 153400 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20230908 | 153300 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20230908 | 153200 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20230908 | 153100 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20230908 | 153000 | 5968066250 | 46900 | 46900 | 46900 | 46900 | 2614 |
| 278 | 20230908 | 152900 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20230908 | 152800 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20230908 | 152700 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20230908 | 152600 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20230908 | 152500 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20230908 | 152400 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20230908 | 152300 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20230908 | 152200 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20230908 | 152100 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20230908 | 152000 | 5845469650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20230908 | 151900 | 5845469650 | 46900 | 46750 | 46900 | 46750 | 742 |
| 289 | 20230908 | 151800 | 5810730600 | 46800 | 46850 | 46900 | 46800 | 557 |
| 290 | 20230908 | 151700 | 5784641850 | 46850 | 46700 | 46850 | 46700 | 481 |
| 291 | 20230908 | 151600 | 5762134300 | 46750 | 46800 | 46800 | 46700 | 241 |
| 292 | 20230908 | 151500 | 5750870500 | 46800 | 46800 | 46800 | 46750 | 570 |
| 293 | 20230908 | 151400 | 5724202500 | 46800 | 46750 | 46800 | 46750 | 379 |
| 294 | 20230908 | 151300 | 5706472450 | 46750 | 46750 | 46800 | 46700 | 166 |
| 295 | 20230908 | 151200 | 5698712350 | 46750 | 46850 | 46850 | 46700 | 336 |
| 296 | 20230908 | 151100 | 5682998800 | 46850 | 46800 | 46850 | 46800 | 310 |
| 297 | 20230908 | 151000 | 5668489750 | 46800 | 46800 | 46900 | 46800 | 280 |
| 298 | 20230908 | 150900 | 5655374800 | 46800 | 46750 | 46900 | 46750 | 870 |
| 299 | 20230908 | 150800 | 5614650950 | 46700 | 46750 | 46800 | 46700 | 454 |
| 300 | 20230908 | 150700 | 5593431700 | 46800 | 46650 | 46800 | 46650 | 249 |
| 301 | 20230908 | 150600 | 5581796050 | 46650 | 46800 | 46850 | 46650 | 672 |
| 302 | 20230908 | 150500 | 5550386150 | 46800 | 46750 | 46850 | 46750 | 483 |
| 303 | 20230908 | 150400 | 5527793200 | 46750 | 46750 | 46800 | 46650 | 1057 |
| 304 | 20230908 | 150300 | 5478437600 | 46750 | 46700 | 46750 | 46650 | 465 |
| 305 | 20230908 | 150200 | 5456709050 | 46700 | 46650 | 46700 | 46650 | 200 |
| 306 | 20230908 | 150100 | 5447373050 | 46700 | 46600 | 46700 | 46600 | 670 |
| 307 | 20230908 | 150000 | 5416129150 | 46600 | 46600 | 46600 | 46550 | 145 |
| 308 | 20230908 | 145900 | 5409376600 | 46600 | 46650 | 46650 | 46550 | 321 |
| 309 | 20230908 | 145800 | 5394419950 | 46600 | 46600 | 46600 | 46550 | 910 |
| 310 | 20230908 | 145700 | 5352029650 | 46600 | 46550 | 46600 | 46500 | 202 |
| 311 | 20230908 | 145600 | 5342626800 | 46550 | 46500 | 46550 | 46450 | 262 |
| 312 | 20230908 | 145500 | 5330437200 | 46500 | 46500 | 46500 | 46450 | 153 |
| 313 | 20230908 | 145400 | 5323323700 | 46450 | 46550 | 46550 | 46450 | 481 |
| 314 | 20230908 | 145300 | 5300958300 | 46500 | 46500 | 46550 | 46500 | 453 |
| 315 | 20230908 | 145200 | 5279885950 | 46500 | 46500 | 46500 | 46450 | 197 |
| 316 | 20230908 | 145100 | 5270728600 | 46500 | 46500 | 46500 | 46500 | 296 |
| 317 | 20230908 | 145000 | 5256964600 | 46450 | 46550 | 46550 | 46450 | 510 |
| 318 | 20230908 | 144900 | 5233248450 | 46550 | 46600 | 46600 | 46500 | 451 |
| 319 | 20230908 | 144800 | 5212244600 | 46600 | 46600 | 46600 | 46550 | 200 |
| 320 | 20230908 | 144700 | 5202925600 | 46600 | 46600 | 46650 | 46550 | 339 |
| 321 | 20230908 | 144600 | 5187127050 | 46600 | 46550 | 46600 | 46550 | 600 |
| 322 | 20230908 | 144500 | 5159170550 | 46500 | 46500 | 46600 | 46500 | 531 |
| 323 | 20230908 | 144400 | 5134463350 | 46500 | 46600 | 46650 | 46500 | 498 |
| 324 | 20230908 | 144300 | 5111280200 | 46650 | 46600 | 46650 | 46550 | 323 |
| 325 | 20230908 | 144200 | 5096225800 | 46600 | 46650 | 46650 | 46600 | 284 |
| 326 | 20230908 | 144100 | 5082990750 | 46650 | 46600 | 46700 | 46600 | 662 |
| 327 | 20230908 | 144000 | 5052113350 | 46550 | 46500 | 46600 | 46450 | 525 |
| 328 | 20230908 | 143900 | 5027676250 | 46500 | 46500 | 46550 | 46450 | 551 |
| 329 | 20230908 | 143800 | 5002055200 | 46550 | 46550 | 46600 | 46500 | 1134 |
| 330 | 20230908 | 143700 | 4949284850 | 46550 | 46600 | 46600 | 46550 | 798 |
| 331 | 20230908 | 143600 | 4912112650 | 46600 | 46600 | 46650 | 46550 | 600 |
| 332 | 20230908 | 143500 | 4884152400 | 46650 | 46600 | 46650 | 46550 | 424 |
| 333 | 20230908 | 143400 | 4864391550 | 46600 | 46650 | 46650 | 46550 | 672 |
| 334 | 20230908 | 143300 | 4833077450 | 46650 | 46600 | 46650 | 46550 | 609 |
| 335 | 20230908 | 143200 | 4804696000 | 46600 | 46600 | 46600 | 46550 | 290 |
| 336 | 20230908 | 143100 | 4791194200 | 46550 | 46550 | 46650 | 46550 | 928 |
| 337 | 20230908 | 143000 | 4747967200 | 46500 | 46550 | 46550 | 46500 | 566 |
| 338 | 20230908 | 142900 | 4721640750 | 46500 | 46350 | 46500 | 46350 | 1262 |
| 339 | 20230908 | 142800 | 4663029700 | 46350 | 46500 | 46500 | 46350 | 826 |
| 340 | 20230908 | 142700 | 4624690400 | 46500 | 46500 | 46500 | 46400 | 619 |
| 341 | 20230908 | 142600 | 4595939250 | 46500 | 46400 | 46500 | 46400 | 804 |
| 342 | 20230908 | 142500 | 4558603700 | 46400 | 46300 | 46400 | 46300 | 867 |
| 343 | 20230908 | 142400 | 4518417150 | 46300 | 46400 | 46400 | 46300 | 443 |
| 344 | 20230908 | 142300 | 4497888500 | 46350 | 46450 | 46500 | 46350 | 1198 |
| 345 | 20230908 | 142200 | 4442261950 | 46450 | 46250 | 46450 | 46200 | 2138 |
| 346 | 20230908 | 142100 | 4343251950 | 46200 | 46150 | 46250 | 46150 | 1645 |
| 347 | 20230908 | 142000 | 4267250350 | 46150 | 46150 | 46150 | 46100 | 114 |
| 348 | 20230908 | 141900 | 4261990650 | 46150 | 46150 | 46150 | 46100 | 218 |
| 349 | 20230908 | 141800 | 4251931550 | 46150 | 46050 | 46150 | 46050 | 338 |
| 350 | 20230908 | 141700 | 4236350400 | 46050 | 46100 | 46100 | 46050 | 166 |
| 351 | 20230908 | 141600 | 4228700350 | 46100 | 46100 | 46100 | 46050 | 151 |
| 352 | 20230908 | 141500 | 4221740850 | 46100 | 46100 | 46100 | 46050 | 276 |
| 353 | 20230908 | 141400 | 4209025400 | 46100 | 46100 | 46100 | 46050 | 66 |
| 354 | 20230908 | 141300 | 4205983850 | 46100 | 46100 | 46100 | 46050 | 222 |
| 355 | 20230908 | 141200 | 4195750250 | 46050 | 46100 | 46100 | 46050 | 72 |
| 356 | 20230908 | 141100 | 4192432050 | 46100 | 46050 | 46100 | 46050 | 357 |
| 357 | 20230908 | 141000 | 4175990650 | 46000 | 46000 | 46050 | 45950 | 282 |
| 358 | 20230908 | 140900 | 4163021650 | 46000 | 45950 | 46000 | 45950 | 179 |
| 359 | 20230908 | 140800 | 4154790850 | 46000 | 46000 | 46050 | 45950 | 460 |
| 360 | 20230908 | 140700 | 4133628500 | 46000 | 46050 | 46050 | 46000 | 103 |
| 361 | 20230908 | 140600 | 4128887550 | 46050 | 45950 | 46050 | 45950 | 539 |
| 362 | 20230908 | 140500 | 4104080100 | 46000 | 46000 | 46000 | 45950 | 262 |
| 363 | 20230908 | 140400 | 4092033550 | 46000 | 45950 | 46000 | 45950 | 48 |
| 364 | 20230908 | 140300 | 4089826600 | 46000 | 46000 | 46050 | 45950 | 611 |
| 365 | 20230908 | 140200 | 4061741850 | 46000 | 46050 | 46050 | 46000 | 358 |
| 366 | 20230908 | 140100 | 4045270600 | 46050 | 46050 | 46050 | 46000 | 229 |
| 367 | 20230908 | 140000 | 4034728700 | 46050 | 46000 | 46050 | 46000 | 251 |
| 368 | 20230908 | 135900 | 4023177650 | 46050 | 46000 | 46050 | 46000 | 150 |
| 369 | 20230908 | 135800 | 4016272400 | 46050 | 46000 | 46050 | 46000 | 197 |
| 370 | 20230908 | 135700 | 4007203400 | 46000 | 46050 | 46050 | 46000 | 245 |
| 371 | 20230908 | 135600 | 3995930450 | 46000 | 46050 | 46050 | 46000 | 237 |
| 372 | 20230908 | 135500 | 3985027000 | 46000 | 46000 | 46050 | 45950 | 338 |
| 373 | 20230908 | 135400 | 3969476000 | 45950 | 45950 | 46000 | 45950 | 153 |
| 374 | 20230908 | 135300 | 3962444650 | 45950 | 46050 | 46100 | 45950 | 785 |
| 375 | 20230908 | 135200 | 3926312550 | 46000 | 46050 | 46050 | 46000 | 69 |
| 376 | 20230908 | 135100 | 3923137400 | 46050 | 46050 | 46050 | 46000 | 293 |
| 377 | 20230908 | 135000 | 3909650150 | 46000 | 46000 | 46050 | 46000 | 277 |
| 378 | 20230908 | 134900 | 3896905000 | 45950 | 46000 | 46000 | 45950 | 238 |
| 379 | 20230908 | 134800 | 3885962400 | 45950 | 45950 | 46000 | 45900 | 300 |
| 380 | 20230908 | 134700 | 3872177000 | 45900 | 45900 | 45950 | 45900 | 220 |
| 381 | 20230908 | 134600 | 3862078800 | 45900 | 45850 | 45900 | 45850 | 275 |
| 382 | 20230908 | 134500 | 3849464650 | 45850 | 45850 | 45850 | 45800 | 291 |
| 383 | 20230908 | 134400 | 3836131400 | 45850 | 45800 | 45850 | 45800 | 131 |
| 384 | 20230908 | 134300 | 3830128500 | 45800 | 45800 | 45800 | 45750 | 266 |
| 385 | 20230908 | 134200 | 3817950450 | 45800 | 45850 | 45850 | 45750 | 281 |
| 386 | 20230908 | 134100 | 3805081100 | 45800 | 45850 | 45900 | 45800 | 337 |
| 387 | 20230908 | 134000 | 3789627100 | 45850 | 45850 | 45900 | 45850 | 111 |
| 388 | 20230908 | 133900 | 3784535350 | 45900 | 45850 | 45900 | 45800 | 152 |
| 389 | 20230908 | 133800 | 3777565900 | 45850 | 45950 | 45950 | 45800 | 421 |
| 390 | 20230908 | 133700 | 3758257300 | 45900 | 45950 | 45950 | 45850 | 387 |
| 391 | 20230908 | 133600 | 3740489450 | 45950 | 46000 | 46050 | 45950 | 101 |
| 392 | 20230908 | 133500 | 3735845250 | 46000 | 45950 | 46000 | 45900 | 247 |
| 393 | 20230908 | 133400 | 3724494800 | 45950 | 46000 | 46000 | 45950 | 166 |
| 394 | 20230908 | 133300 | 3716863600 | 46000 | 46000 | 46050 | 45950 | 381 |
| 395 | 20230908 | 133200 | 3699342450 | 46000 | 45950 | 46000 | 45950 | 124 |
| 396 | 20230908 | 133100 | 3693641400 | 46000 | 46000 | 46050 | 45950 | 202 |
| 397 | 20230908 | 133000 | 3684353550 | 46000 | 45950 | 46000 | 45950 | 182 |
| 398 | 20230908 | 132900 | 3675987400 | 45950 | 46000 | 46000 | 45900 | 210 |
| 399 | 20230908 | 132800 | 3666339750 | 46000 | 46050 | 46100 | 45950 | 417 |
| 400 | 20230908 | 132700 | 3647153600 | 46050 | 46000 | 46100 | 45950 | 420 |
| 401 | 20230908 | 132600 | 3627822350 | 46000 | 45900 | 46000 | 45900 | 423 |
| 402 | 20230908 | 132500 | 3608396300 | 45950 | 45950 | 45950 | 45900 | 238 |
| 403 | 20230908 | 132400 | 3597464000 | 45900 | 45950 | 45950 | 45900 | 62 |
| 404 | 20230908 | 132300 | 3594617350 | 45950 | 45950 | 46000 | 45850 | 389 |
| 405 | 20230908 | 132200 | 3576745900 | 46000 | 46000 | 46000 | 45950 | 230 |
| 406 | 20230908 | 132100 | 3566173850 | 46000 | 45950 | 46000 | 45950 | 159 |
| 407 | 20230908 | 132000 | 3558867050 | 46000 | 45900 | 46000 | 45900 | 240 |
| 408 | 20230908 | 131900 | 3547840500 | 45950 | 45900 | 45950 | 45900 | 220 |
| 409 | 20230908 | 131800 | 3537738050 | 45950 | 45950 | 45950 | 45900 | 181 |
| 410 | 20230908 | 131700 | 3529424350 | 45950 | 45900 | 45950 | 45850 | 289 |
| 411 | 20230908 | 131600 | 3516161550 | 45900 | 45900 | 45950 | 45850 | 100 |
| 412 | 20230908 | 131500 | 3511571800 | 45850 | 45900 | 45950 | 45850 | 447 |
| 413 | 20230908 | 131400 | 3491058650 | 45950 | 45950 | 45950 | 45900 | 98 |
| 414 | 20230908 | 131300 | 3486559450 | 45950 | 45900 | 45950 | 45900 | 478 |
| 415 | 20230908 | 131200 | 3464611600 | 45950 | 45900 | 46000 | 45900 | 296 |
| 416 | 20230908 | 131100 | 3451020300 | 46000 | 45950 | 46000 | 45950 | 158 |
| 417 | 20230908 | 131000 | 3443759300 | 46000 | 46000 | 46000 | 45900 | 300 |
| 418 | 20230908 | 130900 | 3429976750 | 46000 | 46000 | 46000 | 45950 | 101 |
| 419 | 20230908 | 130800 | 3425332050 | 45950 | 45950 | 46000 | 45950 | 412 |
| 420 | 20230908 | 130700 | 3406397700 | 45950 | 45900 | 45950 | 45900 | 246 |
| 421 | 20230908 | 130600 | 3395099300 | 45900 | 45950 | 45950 | 45900 | 120 |
| 422 | 20230908 | 130500 | 3389589100 | 45950 | 45950 | 45950 | 45900 | 198 |
| 423 | 20230908 | 130400 | 3380492250 | 45950 | 45950 | 45950 | 45900 | 188 |
| 424 | 20230908 | 130300 | 3371858700 | 45950 | 45900 | 45950 | 45900 | 197 |
| 425 | 20230908 | 130200 | 3362808750 | 45900 | 45900 | 45950 | 45850 | 125 |
| 426 | 20230908 | 130100 | 3357072350 | 45900 | 45900 | 45950 | 45850 | 203 |
| 427 | 20230908 | 130000 | 3347755500 | 45950 | 45900 | 45950 | 45900 | 271 |
| 428 | 20230908 | 125900 | 3335312250 | 45900 | 45900 | 45900 | 45850 | 173 |
| 429 | 20230908 | 125800 | 3327372850 | 45850 | 45900 | 45900 | 45850 | 263 |
| 430 | 20230908 | 125700 | 3315307250 | 45900 | 45900 | 45900 | 45850 | 136 |
| 431 | 20230908 | 125600 | 3309066100 | 45900 | 45950 | 46000 | 45900 | 190 |
| 432 | 20230908 | 125500 | 3300339050 | 45950 | 45850 | 45950 | 45850 | 212 |
| 433 | 20230908 | 125400 | 3290609550 | 45850 | 45850 | 45900 | 45800 | 187 |
| 434 | 20230908 | 125300 | 3282037600 | 45850 | 45750 | 45900 | 45750 | 268 |
| 435 | 20230908 | 125200 | 3269759800 | 45800 | 45800 | 45800 | 45750 | 168 |
| 436 | 20230908 | 125100 | 3262069150 | 45800 | 45800 | 45800 | 45750 | 127 |
| 437 | 20230908 | 125000 | 3256254450 | 45800 | 45750 | 45800 | 45750 | 337 |
| 438 | 20230908 | 124900 | 3240831800 | 45750 | 45800 | 45800 | 45750 | 141 |
| 439 | 20230908 | 124800 | 3234375300 | 45800 | 45800 | 45850 | 45750 | 188 |
| 440 | 20230908 | 124700 | 3225765250 | 45800 | 45750 | 45850 | 45700 | 306 |
| 441 | 20230908 | 124600 | 3211761150 | 45750 | 45850 | 45850 | 45700 | 235 |
| 442 | 20230908 | 124500 | 3201010400 | 45850 | 45800 | 45850 | 45750 | 239 |
| 443 | 20230908 | 124400 | 3190065400 | 45750 | 45850 | 45850 | 45750 | 153 |
| 444 | 20230908 | 124300 | 3183062150 | 45800 | 45900 | 45900 | 45750 | 545 |
| 445 | 20230908 | 124200 | 3158077150 | 45900 | 45900 | 45950 | 45850 | 283 |
| 446 | 20230908 | 124100 | 3145090600 | 45900 | 45950 | 45950 | 45900 | 175 |
| 447 | 20230908 | 124000 | 3137057900 | 45950 | 45950 | 45950 | 45900 | 126 |
| 448 | 20230908 | 123900 | 3131273600 | 45950 | 45950 | 45950 | 45850 | 275 |
| 449 | 20230908 | 123800 | 3118651100 | 45900 | 45900 | 45900 | 45850 | 166 |
| 450 | 20230908 | 123700 | 3111035500 | 45850 | 45850 | 45900 | 45800 | 134 |
| 451 | 20230908 | 123600 | 3104890350 | 45850 | 45950 | 45950 | 45800 | 99 |
| 452 | 20230908 | 123500 | 3100350950 | 45950 | 45900 | 46000 | 45900 | 321 |
| 453 | 20230908 | 123400 | 3085605900 | 45950 | 45900 | 45950 | 45850 | 230 |
| 454 | 20230908 | 123300 | 3075054200 | 45900 | 45750 | 45900 | 45700 | 300 |
| 455 | 20230908 | 123200 | 3061313300 | 45700 | 45750 | 45800 | 45650 | 231 |
| 456 | 20230908 | 123100 | 3050754800 | 45700 | 45650 | 45700 | 45650 | 102 |
| 457 | 20230908 | 123000 | 3046094650 | 45700 | 45650 | 45700 | 45650 | 225 |
| 458 | 20230908 | 122900 | 3035815950 | 45700 | 45650 | 45700 | 45600 | 229 |
| 459 | 20230908 | 122800 | 3025358100 | 45650 | 45550 | 45650 | 45550 | 238 |
| 460 | 20230908 | 122700 | 3014507700 | 45600 | 45550 | 45600 | 45550 | 355 |
| 461 | 20230908 | 122600 | 2998327750 | 45600 | 45700 | 45700 | 45550 | 145 |
| 462 | 20230908 | 122500 | 2991712650 | 45700 | 45750 | 45750 | 45600 | 811 |
| 463 | 20230908 | 122400 | 2954678400 | 45700 | 45700 | 45750 | 45700 | 116 |
| 464 | 20230908 | 122300 | 2949376050 | 45700 | 45750 | 45750 | 45650 | 371 |
| 465 | 20230908 | 122200 | 2932418200 | 45700 | 45700 | 45750 | 45700 | 142 |
| 466 | 20230908 | 122100 | 2925925450 | 45750 | 45750 | 45800 | 45700 | 370 |
| 467 | 20230908 | 122000 | 2908999500 | 45800 | 45800 | 45800 | 45750 | 134 |
| 468 | 20230908 | 121900 | 2902864250 | 45800 | 45850 | 45850 | 45800 | 509 |
| 469 | 20230908 | 121800 | 2879547150 | 45850 | 45900 | 45900 | 45850 | 417 |
| 470 | 20230908 | 121700 | 2860419900 | 45900 | 45900 | 45900 | 45850 | 257 |
| 471 | 20230908 | 121600 | 2848628050 | 45900 | 45900 | 45900 | 45850 | 97 |
| 472 | 20230908 | 121500 | 2844177000 | 45900 | 45900 | 45900 | 45850 | 295 |
| 473 | 20230908 | 121400 | 2830640250 | 45850 | 45900 | 45900 | 45850 | 146 |
| 474 | 20230908 | 121300 | 2823940950 | 45850 | 45900 | 45900 | 45850 | 194 |
| 475 | 20230908 | 121200 | 2815040100 | 45900 | 45900 | 45900 | 45850 | 104 |
| 476 | 20230908 | 121100 | 2810267750 | 45900 | 45950 | 45950 | 45900 | 251 |
| 477 | 20230908 | 121000 | 2798740750 | 45950 | 45900 | 45950 | 45900 | 135 |
| 478 | 20230908 | 120900 | 2792541750 | 45900 | 45900 | 45900 | 45850 | 283 |
| 479 | 20230908 | 120800 | 2779555800 | 45900 | 45900 | 45900 | 45850 | 74 |
| 480 | 20230908 | 120700 | 2776160450 | 45900 | 45900 | 45900 | 45800 | 189 |
| 481 | 20230908 | 120600 | 2767494850 | 45900 | 45850 | 45900 | 45800 | 109 |
| 482 | 20230908 | 120500 | 2762498350 | 45850 | 45850 | 45900 | 45850 | 189 |
| 483 | 20230908 | 120400 | 2753832150 | 45850 | 45850 | 45850 | 45800 | 126 |
| 484 | 20230908 | 120300 | 2748056000 | 45850 | 45900 | 45900 | 45800 | 219 |
| 485 | 20230908 | 120200 | 2738018000 | 45900 | 45850 | 45900 | 45800 | 117 |
| 486 | 20230908 | 120100 | 2732654650 | 45850 | 45850 | 45850 | 45800 | 256 |
| 487 | 20230908 | 120000 | 2720919000 | 45850 | 45850 | 45850 | 45800 | 161 |
| 488 | 20230908 | 115900 | 2713538400 | 45850 | 45800 | 45900 | 45750 | 268 |
| 489 | 20230908 | 115800 | 2701253100 | 45800 | 45800 | 45800 | 45750 | 165 |
| 490 | 20230908 | 115700 | 2693698000 | 45800 | 45800 | 45800 | 45750 | 310 |
| 491 | 20230908 | 115600 | 2679506850 | 45800 | 45750 | 45800 | 45700 | 174 |
| 492 | 20230908 | 115500 | 2671545250 | 45750 | 45700 | 45750 | 45700 | 280 |
| 493 | 20230908 | 115400 | 2658740700 | 45750 | 45700 | 45750 | 45700 | 96 |
| 494 | 20230908 | 115300 | 2654351650 | 45700 | 45700 | 45750 | 45650 | 239 |
| 495 | 20230908 | 115200 | 2643432550 | 45700 | 45700 | 45700 | 45650 | 180 |
| 496 | 20230908 | 115100 | 2635208950 | 45650 | 45700 | 45700 | 45650 | 193 |
| 497 | 20230908 | 115000 | 2626392750 | 45700 | 45700 | 45700 | 45650 | 217 |
| 498 | 20230908 | 114900 | 2616480750 | 45650 | 45650 | 45650 | 45600 | 195 |
| 499 | 20230908 | 114800 | 2607582750 | 45650 | 45650 | 45700 | 45650 | 87 |
| 500 | 20230908 | 114700 | 2603610000 | 45700 | 45650 | 45700 | 45600 | 218 |
| 501 | 20230908 | 114600 | 2593663900 | 45650 | 45600 | 45650 | 45600 | 504 |
| 502 | 20230908 | 114500 | 2570680200 | 45650 | 45700 | 45700 | 45650 | 352 |
| 503 | 20230908 | 114400 | 2554605100 | 45650 | 45700 | 45700 | 45650 | 208 |
| 504 | 20230908 | 114300 | 2545100900 | 45700 | 45700 | 45700 | 45650 | 262 |
| 505 | 20230908 | 114200 | 2533132900 | 45650 | 45750 | 45750 | 45650 | 157 |
| 506 | 20230908 | 114100 | 2525958500 | 45700 | 45700 | 45700 | 45650 | 306 |
| 507 | 20230908 | 114000 | 2511978100 | 45700 | 45700 | 45700 | 45650 | 229 |
| 508 | 20230908 | 113900 | 2501514500 | 45750 | 45700 | 45750 | 45650 | 182 |
| 509 | 20230908 | 113800 | 2493201300 | 45700 | 45650 | 45700 | 45650 | 270 |
| 510 | 20230908 | 113700 | 2480872300 | 45650 | 45700 | 45700 | 45550 | 625 |
| 511 | 20230908 | 113600 | 2452362200 | 45700 | 45650 | 45700 | 45650 | 171 |
| 512 | 20230908 | 113500 | 2444553350 | 45650 | 45600 | 45650 | 45600 | 211 |
| 513 | 20230908 | 113400 | 2434925000 | 45650 | 45650 | 45650 | 45600 | 44 |
| 514 | 20230908 | 113300 | 2432917650 | 45650 | 45550 | 45650 | 45550 | 307 |
| 515 | 20230908 | 113200 | 2418915500 | 45600 | 45550 | 45600 | 45550 | 149 |
| 516 | 20230908 | 113100 | 2412123600 | 45550 | 45700 | 45700 | 45550 | 634 |
| 517 | 20230908 | 113000 | 2383222500 | 45650 | 45650 | 45700 | 45650 | 238 |
| 518 | 20230908 | 112900 | 2372355850 | 45650 | 45550 | 45650 | 45550 | 148 |
| 519 | 20230908 | 112800 | 2365606650 | 45600 | 45550 | 45650 | 45550 | 336 |
| 520 | 20230908 | 112700 | 2350286600 | 45600 | 45650 | 45650 | 45550 | 365 |
| 521 | 20230908 | 112600 | 2333650500 | 45600 | 45600 | 45650 | 45600 | 159 |
| 522 | 20230908 | 112500 | 2326397600 | 45600 | 45700 | 45700 | 45600 | 353 |
| 523 | 20230908 | 112400 | 2310284650 | 45700 | 45650 | 45700 | 45650 | 827 |
| 524 | 20230908 | 112300 | 2272512700 | 45650 | 45600 | 45650 | 45550 | 290 |
| 525 | 20230908 | 112200 | 2259287900 | 45600 | 45600 | 45650 | 45600 | 178 |
| 526 | 20230908 | 112100 | 2251167350 | 45600 | 45500 | 45600 | 45450 | 333 |
| 527 | 20230908 | 112000 | 2236004000 | 45450 | 45550 | 45550 | 45450 | 430 |
| 528 | 20230908 | 111900 | 2216450800 | 45550 | 45500 | 45600 | 45500 | 263 |
| 529 | 20230908 | 111800 | 2204475200 | 45500 | 45500 | 45500 | 45450 | 262 |
| 530 | 20230908 | 111700 | 2192558100 | 45500 | 45450 | 45500 | 45450 | 175 |
| 531 | 20230908 | 111600 | 2184597600 | 45500 | 45450 | 45550 | 45450 | 608 |
| 532 | 20230908 | 111500 | 2156938100 | 45400 | 45550 | 45550 | 45400 | 497 |
| 533 | 20230908 | 111400 | 2134348550 | 45500 | 45550 | 45600 | 45500 | 343 |
| 534 | 20230908 | 111300 | 2118734100 | 45550 | 45550 | 45550 | 45500 | 218 |
| 535 | 20230908 | 111200 | 2108805450 | 45600 | 45500 | 45600 | 45500 | 393 |
| 536 | 20230908 | 111100 | 2090907050 | 45500 | 45350 | 45500 | 45300 | 366 |
| 537 | 20230908 | 111000 | 2074288700 | 45300 | 45300 | 45400 | 45250 | 1213 |
| 538 | 20230908 | 110900 | 2019348150 | 45300 | 45300 | 45300 | 45250 | 221 |
| 539 | 20230908 | 110800 | 2009338150 | 45300 | 45400 | 45400 | 45250 | 1323 |
| 540 | 20230908 | 110700 | 1949388750 | 45300 | 45400 | 45400 | 45300 | 1872 |
| 541 | 20230908 | 110600 | 1864545250 | 45400 | 45350 | 45400 | 45350 | 274 |
| 542 | 20230908 | 110500 | 1852109500 | 45350 | 45450 | 45450 | 45350 | 232 |
| 543 | 20230908 | 110400 | 1841577500 | 45450 | 45450 | 45450 | 45400 | 108 |
| 544 | 20230908 | 110300 | 1836672950 | 45450 | 45400 | 45450 | 45400 | 33 |
| 545 | 20230908 | 110200 | 1835174350 | 45400 | 45300 | 45400 | 45300 | 631 |
| 546 | 20230908 | 110100 | 1806554900 | 45300 | 45300 | 45350 | 45300 | 157 |
| 547 | 20230908 | 110000 | 1799437850 | 45300 | 45300 | 45350 | 45300 | 85 |
| 548 | 20230908 | 105900 | 1795586950 | 45350 | 45300 | 45350 | 45300 | 89 |
| 549 | 20230908 | 105800 | 1791552600 | 45300 | 45300 | 45300 | 45250 | 289 |
| 550 | 20230908 | 105700 | 1778463400 | 45350 | 45250 | 45350 | 45250 | 215 |
| 551 | 20230908 | 105600 | 1768722400 | 45250 | 45200 | 45250 | 45200 | 514 |
| 552 | 20230908 | 105500 | 1745469850 | 45250 | 45250 | 45300 | 45200 | 193 |
| 553 | 20230908 | 105400 | 1736735800 | 45300 | 45250 | 45350 | 45250 | 928 |
| 554 | 20230908 | 105300 | 1694733850 | 45250 | 45250 | 45300 | 45250 | 833 |
| 555 | 20230908 | 105200 | 1657025450 | 45300 | 45300 | 45350 | 45300 | 234 |
| 556 | 20230908 | 105100 | 1646422100 | 45300 | 45300 | 45350 | 45300 | 648 |
| 557 | 20230908 | 105000 | 1617064300 | 45300 | 45350 | 45350 | 45300 | 282 |
| 558 | 20230908 | 104900 | 1604289150 | 45350 | 45550 | 45550 | 45350 | 874 |
| 559 | 20230908 | 104800 | 1564552500 | 45500 | 45500 | 45550 | 45500 | 297 |
| 560 | 20230908 | 104700 | 1551037150 | 45500 | 45550 | 45550 | 45500 | 118 |
| 561 | 20230908 | 104600 | 1545665250 | 45550 | 45550 | 45550 | 45500 | 1085 |
| 562 | 20230908 | 104500 | 1496279000 | 45600 | 45650 | 45650 | 45600 | 1671 |
| 563 | 20230908 | 104400 | 1420077000 | 45650 | 45650 | 45650 | 45650 | 183 |
| 564 | 20230908 | 104300 | 1411723050 | 45650 | 45700 | 45700 | 45650 | 1033 |
| 565 | 20230908 | 104200 | 1364541300 | 45700 | 45700 | 45750 | 45700 | 275 |
| 566 | 20230908 | 104100 | 1351973550 | 45650 | 45800 | 45800 | 45650 | 517 |
| 567 | 20230908 | 104000 | 1328338500 | 45800 | 45800 | 45850 | 45800 | 113 |
| 568 | 20230908 | 103900 | 1323160450 | 45800 | 45750 | 45800 | 45700 | 429 |
| 569 | 20230908 | 103800 | 1303527400 | 45700 | 45750 | 45750 | 45700 | 40 |
| 570 | 20230908 | 103700 | 1301698900 | 45700 | 45750 | 45750 | 45700 | 431 |
| 571 | 20230908 | 103600 | 1281984700 | 45800 | 45750 | 45800 | 45750 | 39 |
| 572 | 20230908 | 103500 | 1280198550 | 45750 | 45650 | 45800 | 45650 | 191 |
| 573 | 20230908 | 103400 | 1271473450 | 45650 | 45650 | 45650 | 45650 | 124 |
| 574 | 20230908 | 103300 | 1265812850 | 45600 | 45600 | 45600 | 45600 | 98 |
| 575 | 20230908 | 103200 | 1261344050 | 45600 | 45650 | 45650 | 45600 | 587 |
| 576 | 20230908 | 103100 | 1234566000 | 45650 | 45650 | 45650 | 45650 | 62 |
| 577 | 20230908 | 103000 | 1231735700 | 45600 | 45600 | 45650 | 45600 | 195 |
| 578 | 20230908 | 102900 | 1222842400 | 45600 | 45650 | 45700 | 45600 | 336 |
| 579 | 20230908 | 102800 | 1207507500 | 45700 | 45700 | 45700 | 45700 | 294 |
| 580 | 20230908 | 102700 | 1194071700 | 45700 | 45600 | 45700 | 45550 | 701 |
| 581 | 20230908 | 102600 | 1162104850 | 45550 | 45650 | 45700 | 45550 | 742 |
| 582 | 20230908 | 102500 | 1128251050 | 45700 | 45700 | 45700 | 45700 | 62 |
| 583 | 20230908 | 102400 | 1125417650 | 45700 | 45700 | 45700 | 45700 | 111 |
| 584 | 20230908 | 102300 | 1120344950 | 45700 | 45700 | 45700 | 45650 | 86 |
| 585 | 20230908 | 102200 | 1116414800 | 45700 | 45700 | 45700 | 45650 | 202 |
| 586 | 20230908 | 102100 | 1107188400 | 45700 | 45650 | 45700 | 45650 | 109 |
| 587 | 20230908 | 102000 | 1102212500 | 45650 | 45650 | 45650 | 45600 | 97 |
| 588 | 20230908 | 101900 | 1097787000 | 45650 | 45650 | 45650 | 45550 | 279 |
| 589 | 20230908 | 101800 | 1085063500 | 45550 | 45400 | 45650 | 45400 | 766 |
| 590 | 20230908 | 101700 | 1050191350 | 45400 | 45400 | 45400 | 45300 | 682 |
| 591 | 20230908 | 101600 | 1019240650 | 45450 | 45450 | 45450 | 45400 | 122 |
| 592 | 20230908 | 101500 | 1013700100 | 45500 | 45550 | 45550 | 45500 | 180 |
| 593 | 20230908 | 101400 | 1005509900 | 45500 | 45500 | 45700 | 45500 | 305 |
| 594 | 20230908 | 101300 | 991611100 | 45550 | 45450 | 45550 | 45450 | 199 |
| 595 | 20230908 | 101200 | 982563950 | 45350 | 45300 | 45450 | 45300 | 468 |
| 596 | 20230908 | 101100 | 961326700 | 45300 | 45350 | 45400 | 45300 | 230 |
| 597 | 20230908 | 101000 | 950904000 | 45350 | 45400 | 45400 | 45350 | 68 |
| 598 | 20230908 | 100900 | 947817250 | 45350 | 45400 | 45400 | 45350 | 280 |
| 599 | 20230908 | 100800 | 935116000 | 45350 | 45400 | 45400 | 45350 | 24 |
| 600 | 20230908 | 100700 | 934027250 | 45400 | 45350 | 45400 | 45350 | 61 |
| 601 | 20230908 | 100600 | 931258100 | 45350 | 45500 | 45500 | 45350 | 368 |
| 602 | 20230908 | 100500 | 914544750 | 45500 | 45550 | 45550 | 45500 | 69 |
| 603 | 20230908 | 100400 | 911404650 | 45500 | 45500 | 45500 | 45450 | 464 |
| 604 | 20230908 | 100300 | 890293100 | 45500 | 45650 | 45700 | 45500 | 471 |
| 605 | 20230908 | 100200 | 868843350 | 45650 | 45700 | 45700 | 45650 | 93 |
| 606 | 20230908 | 100100 | 864594750 | 45650 | 45650 | 45700 | 45650 | 235 |
| 607 | 20230908 | 100000 | 853864900 | 45700 | 45700 | 45700 | 45700 | 22 |
| 608 | 20230908 | 095900 | 852859500 | 45700 | 45700 | 45700 | 45700 | 67 |
| 609 | 20230908 | 095800 | 849797600 | 45650 | 45800 | 45800 | 45650 | 325 |
| 610 | 20230908 | 095700 | 834938100 | 45850 | 45900 | 45950 | 45850 | 198 |
| 611 | 20230908 | 095600 | 825854900 | 45900 | 45850 | 45900 | 45850 | 137 |
| 612 | 20230908 | 095500 | 819570750 | 45850 | 45850 | 45850 | 45850 | 64 |
| 613 | 20230908 | 095400 | 816636350 | 45750 | 45750 | 45750 | 45750 | 153 |
| 614 | 20230908 | 095300 | 809636600 | 45700 | 45700 | 45750 | 45650 | 146 |
| 615 | 20230908 | 095200 | 802964400 | 45700 | 45650 | 45750 | 45650 | 85 |
| 616 | 20230908 | 095100 | 799080100 | 45650 | 45650 | 45700 | 45600 | 302 |
| 617 | 20230908 | 095000 | 785296300 | 45600 | 45700 | 45700 | 45600 | 174 |
| 618 | 20230908 | 094900 | 777353000 | 45750 | 45550 | 45750 | 45350 | 1247 |
| 619 | 20230908 | 094800 | 720626700 | 45550 | 45700 | 45750 | 45400 | 2368 |
| 620 | 20230908 | 094700 | 612776400 | 45750 | 45900 | 45900 | 45700 | 489 |
| 621 | 20230908 | 094600 | 590362000 | 45950 | 45600 | 46050 | 45600 | 751 |
| 622 | 20230908 | 094500 | 556040500 | 45600 | 45650 | 45700 | 45600 | 333 |
| 623 | 20230908 | 094400 | 540837700 | 45700 | 45650 | 45700 | 45650 | 497 |
| 624 | 20230908 | 094300 | 518146350 | 45700 | 45800 | 45800 | 45650 | 800 |
| 625 | 20230908 | 094200 | 481552400 | 45850 | 45850 | 45850 | 45800 | 141 |
| 626 | 20230908 | 094100 | 475091800 | 45800 | 45850 | 45950 | 45800 | 128 |
| 627 | 20230908 | 094000 | 469225950 | 45850 | 45850 | 45950 | 45850 | 31 |
| 628 | 20230908 | 093900 | 467804300 | 45950 | 45950 | 45950 | 45800 | 317 |
| 629 | 20230908 | 093800 | 453259500 | 45950 | 45900 | 45950 | 45900 | 313 |
| 630 | 20230908 | 093700 | 438881050 | 45850 | 45900 | 45950 | 45850 | 766 |
| 631 | 20230908 | 093600 | 403724250 | 45950 | 46000 | 46050 | 45900 | 338 |
| 632 | 20230908 | 093500 | 388179500 | 46000 | 46150 | 46150 | 46000 | 323 |
| 633 | 20230908 | 093400 | 373307150 | 46150 | 46250 | 46250 | 46150 | 38 |
| 634 | 20230908 | 093300 | 371553300 | 46100 | 46200 | 46300 | 46100 | 340 |
| 635 | 20230908 | 093200 | 355830750 | 46350 | 46050 | 46350 | 46050 | 673 |
| 636 | 20230908 | 093100 | 324723100 | 46050 | 46100 | 46100 | 46050 | 82 |
| 637 | 20230908 | 093000 | 320945000 | 46050 | 46100 | 46200 | 46050 | 122 |
| 638 | 20230908 | 092900 | 315322000 | 46050 | 46200 | 46200 | 46050 | 314 |
| 639 | 20230908 | 092800 | 300827900 | 46200 | 46150 | 46300 | 46150 | 190 |
| 640 | 20230908 | 092700 | 292048950 | 46150 | 46250 | 46250 | 46150 | 182 |
| 641 | 20230908 | 092600 | 283648600 | 46250 | 46200 | 46250 | 46200 | 213 |
| 642 | 20230908 | 092500 | 273807550 | 46200 | 46150 | 46200 | 46150 | 198 |
| 643 | 20230908 | 092400 | 264665950 | 46200 | 46150 | 46200 | 46150 | 66 |
| 644 | 20230908 | 092300 | 261618800 | 46150 | 46200 | 46200 | 46150 | 40 |
| 645 | 20230908 | 092200 | 259772450 | 46200 | 46050 | 46200 | 46050 | 34 |
| 646 | 20230908 | 092100 | 258201800 | 46100 | 46200 | 46200 | 46100 | 420 |
| 647 | 20230908 | 092000 | 238811500 | 46200 | 46300 | 46300 | 46200 | 29 |
| 648 | 20230908 | 091900 | 237469500 | 46300 | 46300 | 46300 | 46300 | 36 |
| 649 | 20230908 | 091800 | 235802700 | 46150 | 46200 | 46200 | 46150 | 129 |
| 650 | 20230908 | 091700 | 229844100 | 46150 | 46250 | 46250 | 46100 | 81 |
| 651 | 20230908 | 091600 | 226105250 | 46150 | 46100 | 46250 | 46100 | 192 |
| 652 | 20230908 | 091500 | 217237550 | 46050 | 46000 | 46050 | 46000 | 6 |
| 653 | 20230908 | 091400 | 216961300 | 46050 | 46150 | 46150 | 46050 | 21 |
| 654 | 20230908 | 091300 | 215994150 | 46100 | 45950 | 46100 | 45850 | 366 |
| 655 | 20230908 | 091200 | 199177900 | 45950 | 45900 | 45950 | 45900 | 49 |
| 656 | 20230908 | 091100 | 196927700 | 45900 | 45900 | 45900 | 45850 | 69 |
| 657 | 20230908 | 091000 | 193761050 | 45900 | 46000 | 46000 | 45900 | 151 |
| 658 | 20230908 | 090900 | 186824600 | 45950 | 45950 | 45950 | 45900 | 331 |
| 659 | 20230908 | 090800 | 171620500 | 46150 | 46100 | 46150 | 45900 | 337 |
| 660 | 20230908 | 090700 | 156118600 | 46100 | 46300 | 46300 | 46100 | 81 |
| 661 | 20230908 | 090600 | 152377950 | 46300 | 46250 | 46350 | 46200 | 208 |
| 662 | 20230908 | 090500 | 142752150 | 46100 | 46100 | 46100 | 46050 | 139 |
| 663 | 20230908 | 090400 | 136344450 | 46100 | 46050 | 46100 | 46050 | 110 |
| 664 | 20230908 | 090300 | 131273950 | 46050 | 45800 | 46050 | 45650 | 485 |
| 665 | 20230908 | 090200 | 109058150 | 45850 | 46250 | 46250 | 45700 | 1698 |
| 666 | 20230908 | 090100 | 30988150 | 46100 | 46150 | 46150 | 46100 | 244 |
| 667 | 20230908 | 090000 | 19730000 | 46150 | 46350 | 46350 | 46150 | 426 |