36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 201000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 3 | 20230908 | 200900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230908 | 200800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230908 | 200700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230908 | 200600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230908 | 200500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230908 | 200400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230908 | 200300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230908 | 200200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230908 | 200100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230908 | 200000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230908 | 195900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230908 | 195800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230908 | 195700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230908 | 195600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230908 | 195500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230908 | 195400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230908 | 195300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230908 | 195200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230908 | 195100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230908 | 195000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230908 | 194900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230908 | 194800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230908 | 194700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230908 | 194600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230908 | 194500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230908 | 194400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230908 | 194300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230908 | 194200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230908 | 194100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230908 | 194000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 33 | 20230908 | 193900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230908 | 193800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230908 | 193700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230908 | 193600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230908 | 193500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230908 | 193400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230908 | 193300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230908 | 193200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230908 | 193100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230908 | 193000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230908 | 192900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230908 | 192800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230908 | 192700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230908 | 192600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230908 | 192500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230908 | 192400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230908 | 192300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230908 | 192200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230908 | 192100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230908 | 192000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230908 | 191900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230908 | 191800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230908 | 191700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230908 | 191600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230908 | 191500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230908 | 191400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230908 | 191300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230908 | 191200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230908 | 191100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230908 | 191000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 63 | 20230908 | 190900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230908 | 190800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230908 | 190700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230908 | 190600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230908 | 190500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230908 | 190400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230908 | 190300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230908 | 190200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230908 | 190100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230908 | 190000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230908 | 185900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230908 | 185800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230908 | 185700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230908 | 185600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230908 | 185500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230908 | 185400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230908 | 185300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230908 | 185200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230908 | 185100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230908 | 185000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230908 | 184900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230908 | 184800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230908 | 184700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230908 | 184600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230908 | 184500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230908 | 184400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230908 | 184300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230908 | 184200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230908 | 184100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230908 | 184000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 93 | 20230908 | 183900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230908 | 183800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230908 | 183700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230908 | 183600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230908 | 183500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230908 | 183400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230908 | 183300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230908 | 183200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230908 | 183100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230908 | 183000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230908 | 182900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230908 | 182800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230908 | 182700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230908 | 182600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230908 | 182500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230908 | 182400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230908 | 182300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230908 | 182200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230908 | 182100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230908 | 182000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230908 | 181900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230908 | 181800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230908 | 181700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230908 | 181600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230908 | 181500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230908 | 181400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230908 | 181300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230908 | 181200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230908 | 181100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230908 | 181000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 123 | 20230908 | 180900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230908 | 180800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230908 | 180700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230908 | 180600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230908 | 180500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230908 | 180400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230908 | 180300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230908 | 180200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230908 | 180100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230908 | 180000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230908 | 175900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230908 | 175800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230908 | 175700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230908 | 175600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230908 | 175500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230908 | 175400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230908 | 175300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230908 | 175200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230908 | 175100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230908 | 175000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230908 | 174900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230908 | 174800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230908 | 174700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230908 | 174600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230908 | 174500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230908 | 174400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230908 | 174300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230908 | 174200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230908 | 174100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230908 | 174000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 153 | 20230908 | 173900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230908 | 173800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230908 | 173700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230908 | 173600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230908 | 173500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230908 | 173400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230908 | 173300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230908 | 173200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230908 | 173100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230908 | 173000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230908 | 172900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230908 | 172800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230908 | 172700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230908 | 172600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230908 | 172500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230908 | 172400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230908 | 172300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230908 | 172200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230908 | 172100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230908 | 172000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230908 | 171900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230908 | 171800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230908 | 171700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230908 | 171600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230908 | 171500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230908 | 171400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230908 | 171300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230908 | 171200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230908 | 171100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230908 | 171000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 183 | 20230908 | 170900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230908 | 170800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230908 | 170700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230908 | 170600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230908 | 170500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230908 | 170400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230908 | 170300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230908 | 170200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230908 | 170100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230908 | 170000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230908 | 165900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230908 | 165800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230908 | 165700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230908 | 165600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230908 | 165500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230908 | 165400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230908 | 165300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230908 | 165200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230908 | 165100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230908 | 165000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230908 | 164900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230908 | 164800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230908 | 164700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230908 | 164600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230908 | 164500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230908 | 164400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230908 | 164300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230908 | 164200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230908 | 164100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230908 | 164000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 213 | 20230908 | 163900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230908 | 163800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230908 | 163700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230908 | 163600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230908 | 163500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230908 | 163400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230908 | 163300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230908 | 163200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230908 | 163100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230908 | 163000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230908 | 162900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230908 | 162800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230908 | 162700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230908 | 162600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230908 | 162500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230908 | 162400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230908 | 162300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230908 | 162200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230908 | 162100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230908 | 162000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230908 | 161900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230908 | 161800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230908 | 161700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230908 | 161600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230908 | 161500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230908 | 161400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230908 | 161300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230908 | 161200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230908 | 161100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230908 | 161000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 243 | 20230908 | 160900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230908 | 160800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230908 | 160700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230908 | 160600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230908 | 160500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230908 | 160400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230908 | 160300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230908 | 160200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230908 | 160100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230908 | 160000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230908 | 155900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230908 | 155800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230908 | 155700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230908 | 155600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230908 | 155500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230908 | 155400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230908 | 155300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230908 | 155200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230908 | 155100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230908 | 155000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230908 | 154900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230908 | 154800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230908 | 154700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230908 | 154600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230908 | 154500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230908 | 154400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20230908 | 154300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20230908 | 154200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20230908 | 154100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20230908 | 154000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 273 | 20230908 | 153900 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20230908 | 153800 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20230908 | 153700 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20230908 | 153600 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20230908 | 153500 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20230908 | 153400 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20230908 | 153300 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20230908 | 153200 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20230908 | 153100 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20230908 | 153000 | 13104883000 | 43950 | 43950 | 43950 | 43950 | 3740 |
| 283 | 20230908 | 152900 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20230908 | 152800 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20230908 | 152700 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20230908 | 152600 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20230908 | 152500 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20230908 | 152400 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20230908 | 152300 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20230908 | 152200 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20230908 | 152100 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20230908 | 152000 | 12940510000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20230908 | 151900 | 12940510000 | 43950 | 43900 | 43950 | 43900 | 953 |
| 294 | 20230908 | 151800 | 12898627700 | 43850 | 43850 | 43900 | 43850 | 423 |
| 295 | 20230908 | 151700 | 12880064500 | 43900 | 43900 | 43900 | 43850 | 1347 |
| 296 | 20230908 | 151600 | 12820932050 | 43850 | 43900 | 43900 | 43850 | 466 |
| 297 | 20230908 | 151500 | 12800483200 | 43900 | 43800 | 43900 | 43800 | 301 |
| 298 | 20230908 | 151400 | 12787280450 | 43850 | 43900 | 43900 | 43800 | 1227 |
| 299 | 20230908 | 151300 | 12733479850 | 43850 | 43850 | 43900 | 43850 | 308 |
| 300 | 20230908 | 151200 | 12719966300 | 43900 | 43950 | 43950 | 43850 | 470 |
| 301 | 20230908 | 151100 | 12699330100 | 43900 | 44000 | 44000 | 43900 | 947 |
| 302 | 20230908 | 151000 | 12657742200 | 44000 | 44000 | 44000 | 43950 | 425 |
| 303 | 20230908 | 150900 | 12639051650 | 44000 | 43950 | 44000 | 43950 | 391 |
| 304 | 20230908 | 150800 | 12621851250 | 43950 | 44000 | 44000 | 43950 | 697 |
| 305 | 20230908 | 150700 | 12591198450 | 44000 | 44000 | 44000 | 43950 | 355 |
| 306 | 20230908 | 150600 | 12575582000 | 44000 | 44050 | 44050 | 43950 | 707 |
| 307 | 20230908 | 150500 | 12544479600 | 44050 | 44050 | 44100 | 44000 | 1278 |
| 308 | 20230908 | 150400 | 12488181100 | 44050 | 44000 | 44050 | 43950 | 1613 |
| 309 | 20230908 | 150300 | 12417202150 | 44000 | 44000 | 44000 | 43900 | 1087 |
| 310 | 20230908 | 150200 | 12369447000 | 44000 | 43950 | 44000 | 43950 | 315 |
| 311 | 20230908 | 150100 | 12355587550 | 44000 | 44050 | 44050 | 43950 | 1856 |
| 312 | 20230908 | 150000 | 12273953050 | 44050 | 44000 | 44100 | 44000 | 454 |
| 313 | 20230908 | 145900 | 12253953800 | 44050 | 44050 | 44100 | 44000 | 1377 |
| 314 | 20230908 | 145800 | 12193309500 | 44050 | 44100 | 44150 | 44050 | 1810 |
| 315 | 20230908 | 145700 | 12113529150 | 44050 | 44100 | 44100 | 44050 | 1536 |
| 316 | 20230908 | 145600 | 12045795150 | 44100 | 44000 | 44100 | 44000 | 1608 |
| 317 | 20230908 | 145500 | 11974951400 | 44050 | 44000 | 44050 | 44000 | 616 |
| 318 | 20230908 | 145400 | 11947837450 | 43950 | 44050 | 44050 | 43950 | 1256 |
| 319 | 20230908 | 145300 | 11892557950 | 44050 | 44050 | 44050 | 44000 | 610 |
| 320 | 20230908 | 145200 | 11865687750 | 44050 | 43950 | 44050 | 43900 | 3895 |
| 321 | 20230908 | 145100 | 11694339700 | 43950 | 43950 | 44000 | 43900 | 1594 |
| 322 | 20230908 | 145000 | 11624272950 | 44000 | 44000 | 44000 | 43950 | 537 |
| 323 | 20230908 | 144900 | 11600648450 | 44000 | 43900 | 44000 | 43900 | 2022 |
| 324 | 20230908 | 144800 | 11511816100 | 43900 | 43900 | 43900 | 43850 | 351 |
| 325 | 20230908 | 144700 | 11496410800 | 43900 | 43900 | 43900 | 43850 | 498 |
| 326 | 20230908 | 144600 | 11474552000 | 43900 | 43900 | 43900 | 43850 | 505 |
| 327 | 20230908 | 144500 | 11452386150 | 43900 | 43800 | 43900 | 43800 | 672 |
| 328 | 20230908 | 144400 | 11422896300 | 43850 | 43850 | 43900 | 43800 | 768 |
| 329 | 20230908 | 144300 | 11389222700 | 43800 | 43800 | 43900 | 43800 | 4742 |
| 330 | 20230908 | 144200 | 11181448150 | 43800 | 43800 | 43800 | 43750 | 527 |
| 331 | 20230908 | 144100 | 11158366000 | 43800 | 43750 | 43800 | 43750 | 767 |
| 332 | 20230908 | 144000 | 11124802350 | 43750 | 43750 | 43800 | 43750 | 361 |
| 333 | 20230908 | 143900 | 11109000500 | 43800 | 43800 | 43800 | 43750 | 187 |
| 334 | 20230908 | 143800 | 11100813850 | 43800 | 43750 | 43800 | 43750 | 1589 |
| 335 | 20230908 | 143700 | 11031278350 | 43800 | 43750 | 43800 | 43750 | 1812 |
| 336 | 20230908 | 143600 | 10951921450 | 43800 | 43750 | 43800 | 43750 | 454 |
| 337 | 20230908 | 143500 | 10932055750 | 43800 | 43850 | 43850 | 43750 | 539 |
| 338 | 20230908 | 143400 | 10908447600 | 43850 | 43800 | 43850 | 43750 | 1536 |
| 339 | 20230908 | 143300 | 10841151950 | 43800 | 43750 | 43800 | 43700 | 1472 |
| 340 | 20230908 | 143200 | 10776751800 | 43750 | 43750 | 43750 | 43700 | 526 |
| 341 | 20230908 | 143100 | 10753742950 | 43750 | 43700 | 43750 | 43700 | 269 |
| 342 | 20230908 | 143000 | 10741980700 | 43700 | 43650 | 43750 | 43600 | 1331 |
| 343 | 20230908 | 142900 | 10683802100 | 43650 | 43600 | 43700 | 43600 | 1411 |
| 344 | 20230908 | 142800 | 10622202600 | 43600 | 43600 | 43650 | 43550 | 461 |
| 345 | 20230908 | 142700 | 10602091900 | 43550 | 43500 | 43550 | 43450 | 1545 |
| 346 | 20230908 | 142600 | 10534875900 | 43450 | 43500 | 43500 | 43450 | 536 |
| 347 | 20230908 | 142500 | 10511563850 | 43500 | 43450 | 43500 | 43450 | 178 |
| 348 | 20230908 | 142400 | 10503821500 | 43450 | 43500 | 43500 | 43450 | 197 |
| 349 | 20230908 | 142300 | 10495255850 | 43450 | 43450 | 43500 | 43400 | 463 |
| 350 | 20230908 | 142200 | 10475136200 | 43500 | 43400 | 43500 | 43400 | 958 |
| 351 | 20230908 | 142100 | 10433536700 | 43400 | 43300 | 43400 | 43300 | 1149 |
| 352 | 20230908 | 142000 | 10383729100 | 43300 | 43350 | 43350 | 43300 | 96 |
| 353 | 20230908 | 141900 | 10379567900 | 43350 | 43350 | 43350 | 43300 | 139 |
| 354 | 20230908 | 141800 | 10373545950 | 43350 | 43350 | 43350 | 43300 | 88 |
| 355 | 20230908 | 141700 | 10369731550 | 43300 | 43350 | 43350 | 43300 | 149 |
| 356 | 20230908 | 141600 | 10363276150 | 43350 | 43350 | 43350 | 43300 | 137 |
| 357 | 20230908 | 141500 | 10357342600 | 43350 | 43350 | 43350 | 43300 | 315 |
| 358 | 20230908 | 141400 | 10343690900 | 43350 | 43350 | 43350 | 43250 | 629 |
| 359 | 20230908 | 141300 | 10316457950 | 43350 | 43300 | 43350 | 43250 | 206 |
| 360 | 20230908 | 141200 | 10307539250 | 43300 | 43300 | 43350 | 43250 | 131 |
| 361 | 20230908 | 141100 | 10301868750 | 43350 | 43300 | 43350 | 43250 | 805 |
| 362 | 20230908 | 141000 | 10267011550 | 43300 | 43300 | 43300 | 43250 | 126 |
| 363 | 20230908 | 140900 | 10261559150 | 43300 | 43300 | 43300 | 43250 | 61 |
| 364 | 20230908 | 140800 | 10258918050 | 43300 | 43350 | 43350 | 43250 | 762 |
| 365 | 20230908 | 140700 | 10225921250 | 43300 | 43350 | 43350 | 43300 | 153 |
| 366 | 20230908 | 140600 | 10219293800 | 43300 | 43350 | 43350 | 43300 | 212 |
| 367 | 20230908 | 140500 | 10210107000 | 43300 | 43350 | 43350 | 43250 | 86 |
| 368 | 20230908 | 140400 | 10206383200 | 43350 | 43300 | 43350 | 43250 | 289 |
| 369 | 20230908 | 140300 | 10193876850 | 43300 | 43300 | 43350 | 43250 | 327 |
| 370 | 20230908 | 140200 | 10179718700 | 43350 | 43300 | 43350 | 43250 | 177 |
| 371 | 20230908 | 140100 | 10172054900 | 43300 | 43250 | 43300 | 43250 | 590 |
| 372 | 20230908 | 140000 | 10146511250 | 43300 | 43300 | 43300 | 43250 | 323 |
| 373 | 20230908 | 135900 | 10132535650 | 43300 | 43250 | 43300 | 43250 | 165 |
| 374 | 20230908 | 135800 | 10125395850 | 43300 | 43300 | 43300 | 43250 | 343 |
| 375 | 20230908 | 135700 | 10110544050 | 43300 | 43300 | 43300 | 43250 | 176 |
| 376 | 20230908 | 135600 | 10102929000 | 43300 | 43250 | 43300 | 43250 | 99 |
| 377 | 20230908 | 135500 | 10098645350 | 43250 | 43250 | 43250 | 43200 | 755 |
| 378 | 20230908 | 135400 | 10065996300 | 43250 | 43250 | 43250 | 43200 | 158 |
| 379 | 20230908 | 135300 | 10059164600 | 43250 | 43250 | 43250 | 43200 | 134 |
| 380 | 20230908 | 135200 | 10053373850 | 43250 | 43200 | 43250 | 43200 | 88 |
| 381 | 20230908 | 135100 | 10049569200 | 43250 | 43250 | 43250 | 43200 | 183 |
| 382 | 20230908 | 135000 | 10041661550 | 43250 | 43200 | 43250 | 43200 | 136 |
| 383 | 20230908 | 134900 | 10035783200 | 43250 | 43250 | 43250 | 43200 | 851 |
| 384 | 20230908 | 134800 | 9998998600 | 43200 | 43200 | 43250 | 43200 | 230 |
| 385 | 20230908 | 134700 | 9989056100 | 43250 | 43250 | 43250 | 43200 | 59 |
| 386 | 20230908 | 134600 | 9986505600 | 43200 | 43200 | 43250 | 43200 | 361 |
| 387 | 20230908 | 134500 | 9970910350 | 43250 | 43250 | 43250 | 43200 | 1868 |
| 388 | 20230908 | 134400 | 9890119550 | 43300 | 43300 | 43300 | 43250 | 2051 |
| 389 | 20230908 | 134300 | 9801315850 | 43350 | 43300 | 43350 | 43300 | 84 |
| 390 | 20230908 | 134200 | 9797675900 | 43350 | 43350 | 43350 | 43300 | 167 |
| 391 | 20230908 | 134100 | 9790441000 | 43350 | 43400 | 43400 | 43350 | 528 |
| 392 | 20230908 | 134000 | 9767541950 | 43350 | 43350 | 43400 | 43350 | 110 |
| 393 | 20230908 | 133900 | 9762772700 | 43350 | 43350 | 43350 | 43350 | 362 |
| 394 | 20230908 | 133800 | 9747080000 | 43350 | 43350 | 43400 | 43350 | 639 |
| 395 | 20230908 | 133700 | 9719379050 | 43400 | 43350 | 43400 | 43350 | 159 |
| 396 | 20230908 | 133600 | 9712485550 | 43400 | 43400 | 43400 | 43350 | 42 |
| 397 | 20230908 | 133500 | 9710664400 | 43350 | 43400 | 43400 | 43350 | 129 |
| 398 | 20230908 | 133400 | 9705071450 | 43400 | 43350 | 43400 | 43350 | 107 |
| 399 | 20230908 | 133300 | 9700429200 | 43400 | 43350 | 43400 | 43350 | 224 |
| 400 | 20230908 | 133200 | 9690712300 | 43400 | 43400 | 43400 | 43350 | 101 |
| 401 | 20230908 | 133100 | 9686329000 | 43350 | 43350 | 43400 | 43350 | 111 |
| 402 | 20230908 | 133000 | 9681516800 | 43350 | 43400 | 43400 | 43350 | 53 |
| 403 | 20230908 | 132900 | 9679218450 | 43350 | 43350 | 43400 | 43350 | 165 |
| 404 | 20230908 | 132800 | 9672065600 | 43400 | 43350 | 43400 | 43350 | 139 |
| 405 | 20230908 | 132700 | 9666038350 | 43350 | 43350 | 43400 | 43350 | 25 |
| 406 | 20230908 | 132600 | 9664954150 | 43350 | 43400 | 43400 | 43350 | 608 |
| 407 | 20230908 | 132500 | 9638597050 | 43400 | 43400 | 43400 | 43350 | 68 |
| 408 | 20230908 | 132400 | 9635647250 | 43400 | 43300 | 43400 | 43300 | 108 |
| 409 | 20230908 | 132300 | 9630969900 | 43350 | 43300 | 43350 | 43300 | 684 |
| 410 | 20230908 | 132200 | 9601318600 | 43300 | 43300 | 43350 | 43300 | 246 |
| 411 | 20230908 | 132100 | 9590666500 | 43300 | 43300 | 43350 | 43250 | 145 |
| 412 | 20230908 | 132000 | 9584389000 | 43250 | 43250 | 43300 | 43250 | 101 |
| 413 | 20230908 | 131900 | 9580020400 | 43250 | 43200 | 43300 | 43200 | 237 |
| 414 | 20230908 | 131800 | 9569770850 | 43250 | 43300 | 43300 | 43200 | 454 |
| 415 | 20230908 | 131700 | 9550148800 | 43300 | 43300 | 43300 | 43250 | 1527 |
| 416 | 20230908 | 131600 | 9484069000 | 43300 | 43350 | 43350 | 43300 | 33 |
| 417 | 20230908 | 131500 | 9482639800 | 43350 | 43300 | 43350 | 43300 | 110 |
| 418 | 20230908 | 131400 | 9477876100 | 43300 | 43350 | 43350 | 43300 | 25 |
| 419 | 20230908 | 131300 | 9476792750 | 43300 | 43300 | 43350 | 43300 | 249 |
| 420 | 20230908 | 131200 | 9466003300 | 43350 | 43300 | 43350 | 43250 | 98 |
| 421 | 20230908 | 131100 | 9461760650 | 43300 | 43300 | 43300 | 43250 | 106 |
| 422 | 20230908 | 131000 | 9457175500 | 43300 | 43250 | 43350 | 43250 | 97 |
| 423 | 20230908 | 130900 | 9452973450 | 43250 | 43300 | 43400 | 43250 | 89 |
| 424 | 20230908 | 130800 | 9449122450 | 43250 | 43300 | 43400 | 43250 | 227 |
| 425 | 20230908 | 130700 | 9439277950 | 43300 | 43300 | 43400 | 43250 | 1006 |
| 426 | 20230908 | 130600 | 9395665800 | 43300 | 43250 | 43300 | 43250 | 336 |
| 427 | 20230908 | 130500 | 9381121500 | 43300 | 43250 | 43300 | 43250 | 328 |
| 428 | 20230908 | 130400 | 9366934250 | 43250 | 43250 | 43300 | 43250 | 499 |
| 429 | 20230908 | 130300 | 9345352200 | 43250 | 43300 | 43300 | 43250 | 352 |
| 430 | 20230908 | 130200 | 9330110750 | 43250 | 43250 | 43300 | 43250 | 731 |
| 431 | 20230908 | 130100 | 9298494800 | 43300 | 43300 | 43350 | 43250 | 407 |
| 432 | 20230908 | 130000 | 9280871550 | 43350 | 43250 | 43350 | 43250 | 163 |
| 433 | 20230908 | 125900 | 9273814350 | 43300 | 43300 | 43300 | 43250 | 334 |
| 434 | 20230908 | 125800 | 9259353400 | 43300 | 43350 | 43350 | 43250 | 159 |
| 435 | 20230908 | 125700 | 9252470550 | 43400 | 43250 | 43400 | 43250 | 129 |
| 436 | 20230908 | 125600 | 9246883350 | 43250 | 43350 | 43350 | 43250 | 71 |
| 437 | 20230908 | 125500 | 9243812300 | 43300 | 43300 | 43350 | 43300 | 1096 |
| 438 | 20230908 | 125400 | 9196355300 | 43300 | 43350 | 43350 | 43300 | 228 |
| 439 | 20230908 | 125300 | 9186477950 | 43350 | 43350 | 43350 | 43300 | 120 |
| 440 | 20230908 | 125200 | 9181276550 | 43400 | 43400 | 43400 | 43400 | 5 |
| 441 | 20230908 | 125100 | 9181059550 | 43350 | 43350 | 43400 | 43300 | 1494 |
| 442 | 20230908 | 125000 | 9116298500 | 43400 | 43350 | 43400 | 43300 | 1554 |
| 443 | 20230908 | 124900 | 9048935400 | 43400 | 43400 | 43400 | 43350 | 312 |
| 444 | 20230908 | 124800 | 9035409100 | 43400 | 43350 | 43400 | 43350 | 138 |
| 445 | 20230908 | 124700 | 9029426550 | 43350 | 43350 | 43350 | 43300 | 553 |
| 446 | 20230908 | 124600 | 9005454050 | 43300 | 43350 | 43350 | 43300 | 29 |
| 447 | 20230908 | 124500 | 9004198250 | 43350 | 43350 | 43350 | 43300 | 155 |
| 448 | 20230908 | 124400 | 8997486400 | 43300 | 43300 | 43300 | 43300 | 103 |
| 449 | 20230908 | 124300 | 8993026500 | 43350 | 43350 | 43400 | 43350 | 95 |
| 450 | 20230908 | 124200 | 8988907700 | 43350 | 43350 | 43400 | 43350 | 193 |
| 451 | 20230908 | 124100 | 8980541100 | 43400 | 43350 | 43400 | 43350 | 54 |
| 452 | 20230908 | 124000 | 8978199900 | 43350 | 43350 | 43400 | 43300 | 236 |
| 453 | 20230908 | 123900 | 8967970400 | 43350 | 43350 | 43350 | 43300 | 458 |
| 454 | 20230908 | 123800 | 8948123100 | 43350 | 43400 | 43400 | 43350 | 222 |
| 455 | 20230908 | 123700 | 8938498100 | 43350 | 43350 | 43350 | 43350 | 154 |
| 456 | 20230908 | 123600 | 8931822200 | 43350 | 43350 | 43400 | 43350 | 203 |
| 457 | 20230908 | 123500 | 8923021600 | 43350 | 43400 | 43400 | 43350 | 33 |
| 458 | 20230908 | 123400 | 8921590750 | 43350 | 43350 | 43400 | 43350 | 68 |
| 459 | 20230908 | 123300 | 8918642900 | 43350 | 43350 | 43400 | 43350 | 238 |
| 460 | 20230908 | 123200 | 8908325350 | 43450 | 43400 | 43450 | 43350 | 596 |
| 461 | 20230908 | 123100 | 8882461800 | 43400 | 43350 | 43400 | 43350 | 187 |
| 462 | 20230908 | 123000 | 8874350500 | 43350 | 43350 | 43400 | 43350 | 72 |
| 463 | 20230908 | 122900 | 8871228800 | 43400 | 43400 | 43400 | 43350 | 79 |
| 464 | 20230908 | 122800 | 8867803450 | 43350 | 43400 | 43400 | 43350 | 33 |
| 465 | 20230908 | 122700 | 8866372600 | 43400 | 43400 | 43400 | 43350 | 190 |
| 466 | 20230908 | 122600 | 8858132400 | 43400 | 43450 | 43450 | 43350 | 427 |
| 467 | 20230908 | 122500 | 8839597550 | 43400 | 43400 | 43450 | 43400 | 514 |
| 468 | 20230908 | 122400 | 8817289700 | 43400 | 43450 | 43450 | 43400 | 64 |
| 469 | 20230908 | 122300 | 8814510150 | 43400 | 43450 | 43450 | 43400 | 102 |
| 470 | 20230908 | 122200 | 8810083000 | 43400 | 43350 | 43400 | 43350 | 418 |
| 471 | 20230908 | 122100 | 8791946300 | 43350 | 43450 | 43450 | 43350 | 512 |
| 472 | 20230908 | 122000 | 8769716700 | 43450 | 43450 | 43500 | 43450 | 119 |
| 473 | 20230908 | 121900 | 8764545850 | 43450 | 43500 | 43500 | 43450 | 52 |
| 474 | 20230908 | 121800 | 8762285150 | 43450 | 43450 | 43500 | 43450 | 178 |
| 475 | 20230908 | 121700 | 8754550800 | 43450 | 43450 | 43500 | 43450 | 558 |
| 476 | 20230908 | 121600 | 8730305500 | 43450 | 43500 | 43500 | 43450 | 155 |
| 477 | 20230908 | 121500 | 8723569150 | 43450 | 43450 | 43500 | 43450 | 28 |
| 478 | 20230908 | 121400 | 8722352500 | 43500 | 43500 | 43500 | 43450 | 147 |
| 479 | 20230908 | 121300 | 8715962500 | 43500 | 43450 | 43500 | 43450 | 159 |
| 480 | 20230908 | 121200 | 8709047400 | 43450 | 43450 | 43500 | 43450 | 168 |
| 481 | 20230908 | 121100 | 8701747550 | 43450 | 43450 | 43500 | 43450 | 200 |
| 482 | 20230908 | 121000 | 8693053550 | 43500 | 43450 | 43500 | 43450 | 57 |
| 483 | 20230908 | 120900 | 8690575350 | 43500 | 43450 | 43500 | 43450 | 185 |
| 484 | 20230908 | 120800 | 8682532550 | 43450 | 43500 | 43500 | 43450 | 28 |
| 485 | 20230908 | 120700 | 8681315900 | 43500 | 43500 | 43500 | 43450 | 478 |
| 486 | 20230908 | 120600 | 8660526150 | 43500 | 43450 | 43500 | 43450 | 69 |
| 487 | 20230908 | 120500 | 8657526300 | 43500 | 43450 | 43500 | 43450 | 155 |
| 488 | 20230908 | 120400 | 8650788800 | 43500 | 43500 | 43500 | 43450 | 46 |
| 489 | 20230908 | 120300 | 8648789150 | 43500 | 43500 | 43550 | 43450 | 406 |
| 490 | 20230908 | 120200 | 8631124400 | 43450 | 43500 | 43500 | 43450 | 140 |
| 491 | 20230908 | 120100 | 8625035800 | 43400 | 43550 | 43550 | 43400 | 422 |
| 492 | 20230908 | 120000 | 8606676350 | 43500 | 43400 | 43500 | 43400 | 588 |
| 493 | 20230908 | 115900 | 8581116550 | 43450 | 43450 | 43450 | 43400 | 142 |
| 494 | 20230908 | 115800 | 8574948100 | 43500 | 43400 | 43500 | 43400 | 736 |
| 495 | 20230908 | 115700 | 8542987350 | 43400 | 43350 | 43400 | 43300 | 2016 |
| 496 | 20230908 | 115600 | 8455579900 | 43350 | 43350 | 43400 | 43350 | 115 |
| 497 | 20230908 | 115500 | 8450594400 | 43350 | 43350 | 43400 | 43350 | 75 |
| 498 | 20230908 | 115400 | 8447341200 | 43350 | 43400 | 43400 | 43350 | 212 |
| 499 | 20230908 | 115300 | 8438145550 | 43350 | 43350 | 43400 | 43350 | 208 |
| 500 | 20230908 | 115200 | 8429128250 | 43350 | 43350 | 43350 | 43300 | 812 |
| 501 | 20230908 | 115100 | 8393928550 | 43300 | 43300 | 43300 | 43300 | 27 |
| 502 | 20230908 | 115000 | 8392759450 | 43300 | 43350 | 43350 | 43300 | 540 |
| 503 | 20230908 | 114900 | 8369353800 | 43350 | 43350 | 43400 | 43350 | 144 |
| 504 | 20230908 | 114800 | 8363109300 | 43350 | 43400 | 43400 | 43350 | 161 |
| 505 | 20230908 | 114700 | 8356129250 | 43400 | 43350 | 43400 | 43350 | 139 |
| 506 | 20230908 | 114600 | 8350102000 | 43400 | 43350 | 43400 | 43350 | 48 |
| 507 | 20230908 | 114500 | 8348020850 | 43400 | 43350 | 43400 | 43350 | 365 |
| 508 | 20230908 | 114400 | 8332197600 | 43350 | 43400 | 43400 | 43300 | 555 |
| 509 | 20230908 | 114300 | 8308145450 | 43400 | 43400 | 43400 | 43350 | 460 |
| 510 | 20230908 | 114200 | 8288201050 | 43350 | 43350 | 43400 | 43350 | 329 |
| 511 | 20230908 | 114100 | 8273938650 | 43400 | 43400 | 43400 | 43350 | 654 |
| 512 | 20230908 | 114000 | 8245558350 | 43450 | 43500 | 43500 | 43450 | 502 |
| 513 | 20230908 | 113900 | 8223746250 | 43450 | 43500 | 43550 | 43450 | 384 |
| 514 | 20230908 | 113800 | 8207039600 | 43500 | 43450 | 43550 | 43450 | 188 |
| 515 | 20230908 | 113700 | 8198865950 | 43500 | 43550 | 43550 | 43500 | 231 |
| 516 | 20230908 | 113600 | 8188815700 | 43500 | 43500 | 43550 | 43500 | 504 |
| 517 | 20230908 | 113500 | 8166890650 | 43500 | 43550 | 43550 | 43500 | 36 |
| 518 | 20230908 | 113400 | 8165324400 | 43550 | 43550 | 43550 | 43500 | 112 |
| 519 | 20230908 | 113300 | 8160451550 | 43550 | 43550 | 43550 | 43500 | 277 |
| 520 | 20230908 | 113200 | 8148401200 | 43550 | 43500 | 43550 | 43500 | 229 |
| 521 | 20230908 | 113100 | 8138437750 | 43550 | 43550 | 43550 | 43500 | 234 |
| 522 | 20230908 | 113000 | 8128247300 | 43500 | 43500 | 43550 | 43500 | 167 |
| 523 | 20230908 | 112900 | 8120981600 | 43550 | 43500 | 43550 | 43500 | 171 |
| 524 | 20230908 | 112800 | 8113542300 | 43500 | 43500 | 43500 | 43450 | 514 |
| 525 | 20230908 | 112700 | 8091185800 | 43500 | 43450 | 43500 | 43450 | 76 |
| 526 | 20230908 | 112600 | 8087883350 | 43500 | 43500 | 43500 | 43450 | 70 |
| 527 | 20230908 | 112500 | 8084839700 | 43450 | 43550 | 43550 | 43450 | 155 |
| 528 | 20230908 | 112400 | 8078098750 | 43500 | 43500 | 43750 | 43500 | 1051 |
| 529 | 20230908 | 112300 | 8032327400 | 43450 | 43400 | 43450 | 43400 | 859 |
| 530 | 20230908 | 112200 | 7995024900 | 43450 | 43400 | 43450 | 43400 | 56 |
| 531 | 20230908 | 112100 | 7992594200 | 43450 | 43350 | 43450 | 43300 | 851 |
| 532 | 20230908 | 112000 | 7955697500 | 43350 | 43300 | 43350 | 43300 | 131 |
| 533 | 20230908 | 111900 | 7950024950 | 43300 | 43300 | 43350 | 43300 | 380 |
| 534 | 20230908 | 111800 | 7933562300 | 43350 | 43350 | 43350 | 43350 | 43 |
| 535 | 20230908 | 111700 | 7931698250 | 43300 | 43350 | 43400 | 43300 | 125 |
| 536 | 20230908 | 111600 | 7926281200 | 43300 | 43300 | 43300 | 43250 | 292 |
| 537 | 20230908 | 111500 | 7913642250 | 43300 | 43250 | 43300 | 43250 | 170 |
| 538 | 20230908 | 111400 | 7906282600 | 43250 | 43300 | 43350 | 43250 | 562 |
| 539 | 20230908 | 111300 | 7881951250 | 43300 | 43300 | 43300 | 43300 | 34 |
| 540 | 20230908 | 111200 | 7880479050 | 43250 | 43300 | 43350 | 43250 | 484 |
| 541 | 20230908 | 111100 | 7859522750 | 43300 | 43250 | 43300 | 43250 | 63 |
| 542 | 20230908 | 111000 | 7856796150 | 43250 | 43250 | 43300 | 43250 | 422 |
| 543 | 20230908 | 110900 | 7838543400 | 43250 | 43200 | 43250 | 43200 | 508 |
| 544 | 20230908 | 110800 | 7816579250 | 43200 | 43200 | 43200 | 43200 | 609 |
| 545 | 20230908 | 110700 | 7790270450 | 43150 | 43150 | 43200 | 43150 | 405 |
| 546 | 20230908 | 110600 | 7772780150 | 43150 | 43150 | 43200 | 43150 | 119 |
| 547 | 20230908 | 110500 | 7767644200 | 43150 | 43200 | 43250 | 43150 | 460 |
| 548 | 20230908 | 110400 | 7747780900 | 43200 | 43250 | 43250 | 43200 | 385 |
| 549 | 20230908 | 110300 | 7731146600 | 43200 | 43350 | 43350 | 43200 | 4954 |
| 550 | 20230908 | 110200 | 7516734450 | 43400 | 43300 | 43400 | 43300 | 871 |
| 551 | 20230908 | 110100 | 7478976350 | 43300 | 43350 | 43350 | 43300 | 258 |
| 552 | 20230908 | 110000 | 7467792300 | 43350 | 43300 | 43350 | 43300 | 938 |
| 553 | 20230908 | 105900 | 7427169350 | 43300 | 43450 | 43450 | 43250 | 1983 |
| 554 | 20230908 | 105800 | 7341180450 | 43450 | 43450 | 43450 | 43400 | 869 |
| 555 | 20230908 | 105700 | 7303423850 | 43450 | 43500 | 43600 | 43450 | 639 |
| 556 | 20230908 | 105600 | 7275630900 | 43600 | 43500 | 43650 | 43500 | 1451 |
| 557 | 20230908 | 105500 | 7212474800 | 43500 | 43500 | 43600 | 43500 | 202 |
| 558 | 20230908 | 105400 | 7203679500 | 43550 | 43500 | 43550 | 43500 | 207 |
| 559 | 20230908 | 105300 | 7194670650 | 43500 | 43600 | 43600 | 43500 | 722 |
| 560 | 20230908 | 105200 | 7163256150 | 43600 | 43650 | 43750 | 43500 | 1858 |
| 561 | 20230908 | 105100 | 7082036500 | 43600 | 43600 | 43750 | 43550 | 1282 |
| 562 | 20230908 | 105000 | 7026111900 | 43600 | 43650 | 43650 | 43550 | 2821 |
| 563 | 20230908 | 104900 | 6903095850 | 43650 | 43700 | 43750 | 43650 | 549 |
| 564 | 20230908 | 104800 | 6879111850 | 43700 | 43750 | 43750 | 43700 | 1706 |
| 565 | 20230908 | 104700 | 6804511900 | 43750 | 43850 | 43850 | 43750 | 462 |
| 566 | 20230908 | 104600 | 6784273000 | 43800 | 43850 | 43850 | 43800 | 295 |
| 567 | 20230908 | 104500 | 6771339050 | 43800 | 43900 | 43900 | 43800 | 269 |
| 568 | 20230908 | 104400 | 6759542750 | 43900 | 43850 | 43900 | 43850 | 208 |
| 569 | 20230908 | 104300 | 6750417250 | 43900 | 43850 | 43900 | 43750 | 1733 |
| 570 | 20230908 | 104200 | 6674515600 | 43900 | 43850 | 43950 | 43800 | 1055 |
| 571 | 20230908 | 104100 | 6628243350 | 44000 | 43950 | 44000 | 43850 | 1547 |
| 572 | 20230908 | 104000 | 6560251950 | 44000 | 43950 | 44000 | 43950 | 380 |
| 573 | 20230908 | 103900 | 6543543550 | 43900 | 43900 | 44000 | 43850 | 1129 |
| 574 | 20230908 | 103800 | 6493937300 | 43950 | 43950 | 43950 | 43900 | 761 |
| 575 | 20230908 | 103700 | 6460492150 | 43900 | 43950 | 44000 | 43900 | 289 |
| 576 | 20230908 | 103600 | 6447788200 | 43950 | 43900 | 43950 | 43900 | 247 |
| 577 | 20230908 | 103500 | 6436934300 | 43900 | 43850 | 43950 | 43850 | 476 |
| 578 | 20230908 | 103400 | 6416043150 | 43850 | 43950 | 43950 | 43850 | 1381 |
| 579 | 20230908 | 103300 | 6355423100 | 43900 | 44050 | 44100 | 43900 | 1001 |
| 580 | 20230908 | 103200 | 6311395250 | 44100 | 44100 | 44150 | 44050 | 1978 |
| 581 | 20230908 | 103100 | 6224146800 | 44100 | 44150 | 44150 | 44050 | 712 |
| 582 | 20230908 | 103000 | 6192743850 | 44100 | 44100 | 44150 | 44050 | 1281 |
| 583 | 20230908 | 102900 | 6136254000 | 44150 | 44100 | 44150 | 44050 | 1101 |
| 584 | 20230908 | 102800 | 6087689900 | 44100 | 44100 | 44200 | 44000 | 1899 |
| 585 | 20230908 | 102700 | 6003832950 | 44150 | 44050 | 44200 | 44000 | 3436 |
| 586 | 20230908 | 102600 | 5852291200 | 44000 | 43950 | 44050 | 43950 | 7321 |
| 587 | 20230908 | 102500 | 5530254050 | 43950 | 43900 | 43950 | 43850 | 2640 |
| 588 | 20230908 | 102400 | 5414236450 | 43850 | 43950 | 43950 | 43850 | 2821 |
| 589 | 20230908 | 102300 | 5290317200 | 43950 | 43950 | 43950 | 43900 | 939 |
| 590 | 20230908 | 102200 | 5249079950 | 43950 | 43900 | 43950 | 43850 | 2348 |
| 591 | 20230908 | 102100 | 5146007550 | 43900 | 43900 | 43900 | 43850 | 797 |
| 592 | 20230908 | 102000 | 5111032550 | 43900 | 43850 | 43900 | 43850 | 758 |
| 593 | 20230908 | 101900 | 5077773500 | 43850 | 43900 | 43900 | 43850 | 908 |
| 594 | 20230908 | 101800 | 5037948250 | 43850 | 43850 | 43900 | 43800 | 1099 |
| 595 | 20230908 | 101700 | 4989750150 | 43850 | 43750 | 43850 | 43750 | 835 |
| 596 | 20230908 | 101600 | 4953181800 | 43750 | 43750 | 43850 | 43750 | 1564 |
| 597 | 20230908 | 101500 | 4884645000 | 43800 | 43850 | 43850 | 43750 | 1278 |
| 598 | 20230908 | 101400 | 4828630250 | 43850 | 43800 | 43850 | 43750 | 1105 |
| 599 | 20230908 | 101300 | 4780239800 | 43800 | 43800 | 43850 | 43750 | 860 |
| 600 | 20230908 | 101200 | 4742566800 | 43800 | 43800 | 43850 | 43750 | 1690 |
| 601 | 20230908 | 101100 | 4668539100 | 43800 | 43850 | 43850 | 43750 | 1566 |
| 602 | 20230908 | 101000 | 4599945400 | 43850 | 43800 | 43850 | 43750 | 889 |
| 603 | 20230908 | 100900 | 4560992550 | 43800 | 43800 | 43850 | 43750 | 1449 |
| 604 | 20230908 | 100800 | 4497492400 | 43850 | 43850 | 43850 | 43800 | 2014 |
| 605 | 20230908 | 100700 | 4409246600 | 43850 | 43800 | 43850 | 43750 | 1756 |
| 606 | 20230908 | 100600 | 4332355650 | 43800 | 43800 | 43850 | 43700 | 1848 |
| 607 | 20230908 | 100500 | 4251458150 | 43800 | 43750 | 43850 | 43700 | 1446 |
| 608 | 20230908 | 100400 | 4188132400 | 43800 | 43650 | 43800 | 43650 | 2920 |
| 609 | 20230908 | 100300 | 4060419150 | 43700 | 43600 | 43750 | 43600 | 2926 |
| 610 | 20230908 | 100200 | 3932509350 | 43650 | 43600 | 43700 | 43600 | 1242 |
| 611 | 20230908 | 100100 | 3878298450 | 43650 | 43550 | 43650 | 43500 | 2874 |
| 612 | 20230908 | 100000 | 3753119800 | 43550 | 43450 | 43550 | 43400 | 1590 |
| 613 | 20230908 | 095900 | 3683941800 | 43450 | 43550 | 43550 | 43400 | 1483 |
| 614 | 20230908 | 095800 | 3619442700 | 43550 | 43550 | 43600 | 43500 | 1136 |
| 615 | 20230908 | 095700 | 3569963350 | 43600 | 43450 | 43600 | 43400 | 7351 |
| 616 | 20230908 | 095600 | 3250296750 | 43450 | 43350 | 43450 | 43300 | 3764 |
| 617 | 20230908 | 095500 | 3086985850 | 43350 | 43250 | 43350 | 43200 | 874 |
| 618 | 20230908 | 095400 | 3049109550 | 43300 | 43200 | 43300 | 43200 | 288 |
| 619 | 20230908 | 095300 | 3036644800 | 43300 | 43300 | 43300 | 43200 | 537 |
| 620 | 20230908 | 095200 | 3013405750 | 43300 | 43400 | 43400 | 43300 | 393 |
| 621 | 20230908 | 095100 | 2996372950 | 43400 | 43300 | 43400 | 43300 | 1286 |
| 622 | 20230908 | 095000 | 2940594200 | 43300 | 43150 | 43300 | 43150 | 62 |
| 623 | 20230908 | 094900 | 2937915000 | 43150 | 43200 | 43350 | 43150 | 3040 |
| 624 | 20230908 | 094800 | 2806236550 | 43250 | 43350 | 43350 | 43200 | 654 |
| 625 | 20230908 | 094700 | 2777925750 | 43350 | 43350 | 43350 | 43350 | 1064 |
| 626 | 20230908 | 094600 | 2731801350 | 43300 | 43200 | 43350 | 43100 | 1937 |
| 627 | 20230908 | 094500 | 2647997700 | 43100 | 43050 | 43200 | 43050 | 1602 |
| 628 | 20230908 | 094400 | 2578865050 | 43050 | 43050 | 43100 | 43050 | 469 |
| 629 | 20230908 | 094300 | 2558674550 | 43050 | 43100 | 43100 | 43050 | 46 |
| 630 | 20230908 | 094200 | 2556693700 | 43100 | 43150 | 43150 | 43050 | 82 |
| 631 | 20230908 | 094100 | 2553163350 | 43150 | 43100 | 43150 | 43100 | 109 |
| 632 | 20230908 | 094000 | 2548463500 | 43100 | 43200 | 43200 | 43100 | 294 |
| 633 | 20230908 | 093900 | 2535775000 | 43200 | 43100 | 43200 | 43100 | 2465 |
| 634 | 20230908 | 093800 | 2429418800 | 43100 | 43100 | 43150 | 43100 | 182 |
| 635 | 20230908 | 093700 | 2421574450 | 43100 | 43050 | 43150 | 43000 | 591 |
| 636 | 20230908 | 093600 | 2396115450 | 43100 | 43050 | 43150 | 43050 | 1455 |
| 637 | 20230908 | 093500 | 2333419400 | 43050 | 43050 | 43050 | 42950 | 176 |
| 638 | 20230908 | 093400 | 2325853950 | 43050 | 43050 | 43050 | 43000 | 762 |
| 639 | 20230908 | 093300 | 2293076550 | 43000 | 43000 | 43100 | 43000 | 2645 |
| 640 | 20230908 | 093200 | 2179329150 | 43000 | 42950 | 43000 | 42900 | 1635 |
| 641 | 20230908 | 093100 | 2109083050 | 42950 | 43000 | 43000 | 42950 | 1406 |
| 642 | 20230908 | 093000 | 2048681800 | 43000 | 43000 | 43000 | 42950 | 142 |
| 643 | 20230908 | 092900 | 2042575950 | 43000 | 43050 | 43150 | 43000 | 708 |
| 644 | 20230908 | 092800 | 2012108100 | 43050 | 43100 | 43150 | 43050 | 1242 |
| 645 | 20230908 | 092700 | 1958533200 | 43050 | 43100 | 43100 | 43050 | 823 |
| 646 | 20230908 | 092600 | 1923080050 | 43100 | 42950 | 43100 | 42950 | 2354 |
| 647 | 20230908 | 092500 | 1821746250 | 42950 | 42950 | 43050 | 42950 | 1434 |
| 648 | 20230908 | 092400 | 1760098500 | 42950 | 43100 | 43100 | 42950 | 970 |
| 649 | 20230908 | 092300 | 1718378750 | 43100 | 43200 | 43200 | 43100 | 610 |
| 650 | 20230908 | 092200 | 1692060100 | 43150 | 43100 | 43150 | 43000 | 478 |
| 651 | 20230908 | 092100 | 1671459550 | 43100 | 43150 | 43150 | 43050 | 196 |
| 652 | 20230908 | 092000 | 1663010100 | 43200 | 43250 | 43250 | 43000 | 2545 |
| 653 | 20230908 | 091900 | 1553395200 | 43150 | 43300 | 43300 | 43150 | 795 |
| 654 | 20230908 | 091800 | 1519073550 | 43250 | 43250 | 43300 | 43250 | 389 |
| 655 | 20230908 | 091700 | 1502248950 | 43250 | 43250 | 43300 | 43200 | 478 |
| 656 | 20230908 | 091600 | 1481580200 | 43300 | 43100 | 43300 | 43100 | 770 |
| 657 | 20230908 | 091500 | 1448303800 | 43200 | 43400 | 43400 | 43150 | 2667 |
| 658 | 20230908 | 091400 | 1332960400 | 43300 | 43300 | 43450 | 43300 | 3482 |
| 659 | 20230908 | 091300 | 1181975750 | 43300 | 43200 | 43300 | 43200 | 1235 |
| 660 | 20230908 | 091200 | 1128593800 | 43200 | 43200 | 43250 | 43150 | 1131 |
| 661 | 20230908 | 091100 | 1079741650 | 43150 | 43100 | 43250 | 43000 | 2159 |
| 662 | 20230908 | 091000 | 986608200 | 43100 | 43150 | 43150 | 43000 | 1797 |
| 663 | 20230908 | 090900 | 909228050 | 43050 | 43150 | 43150 | 43050 | 533 |
| 664 | 20230908 | 090800 | 886257250 | 43150 | 43250 | 43300 | 43150 | 1490 |
| 665 | 20230908 | 090700 | 821882400 | 43250 | 43350 | 43400 | 43250 | 2840 |
| 666 | 20230908 | 090600 | 698793800 | 43350 | 43100 | 43350 | 43100 | 4160 |
| 667 | 20230908 | 090500 | 518897700 | 43000 | 43050 | 43100 | 43000 | 1369 |
| 668 | 20230908 | 090400 | 459940300 | 43100 | 43100 | 43100 | 43050 | 499 |
| 669 | 20230908 | 090300 | 438455650 | 43100 | 43150 | 43250 | 43050 | 2692 |
| 670 | 20230908 | 090200 | 322327750 | 43150 | 42800 | 43150 | 42800 | 3230 |
| 671 | 20230908 | 090100 | 183584600 | 42800 | 42800 | 42850 | 42750 | 378 |
| 672 | 20230908 | 090000 | 167406850 | 42750 | 42700 | 42950 | 42700 | 3913 |