36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 3 | 20230913 | 202600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20230913 | 202500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20230913 | 202400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20230913 | 202300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20230913 | 202200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20230913 | 202100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20230913 | 202000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20230913 | 201900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20230913 | 201800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20230913 | 201700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20230913 | 201600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20230913 | 201500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20230913 | 201400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20230913 | 201300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20230913 | 201200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20230913 | 201100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20230913 | 201000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20230913 | 200900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20230913 | 200800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20230913 | 200700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20230913 | 200600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20230913 | 200500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20230913 | 200400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20230913 | 200300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20230913 | 200200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20230913 | 200100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20230913 | 200000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20230913 | 195900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20230913 | 195800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20230913 | 195700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 33 | 20230913 | 195600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20230913 | 195500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20230913 | 195400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20230913 | 195300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20230913 | 195200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20230913 | 195100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20230913 | 195000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20230913 | 194900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20230913 | 194800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20230913 | 194700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20230913 | 194600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20230913 | 194500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20230913 | 194400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20230913 | 194300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20230913 | 194200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20230913 | 194100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20230913 | 194000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20230913 | 193900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20230913 | 193800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20230913 | 193700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20230913 | 193600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20230913 | 193500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20230913 | 193400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20230913 | 193300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20230913 | 193200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20230913 | 193100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20230913 | 193000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20230913 | 192900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20230913 | 192800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20230913 | 192700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 63 | 20230913 | 192600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20230913 | 192500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20230913 | 192400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20230913 | 192300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20230913 | 192200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20230913 | 192100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20230913 | 192000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20230913 | 191900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20230913 | 191800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20230913 | 191700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20230913 | 191600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20230913 | 191500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20230913 | 191400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20230913 | 191300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20230913 | 191200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20230913 | 191100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20230913 | 191000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20230913 | 190900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20230913 | 190800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20230913 | 190700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20230913 | 190600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20230913 | 190500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20230913 | 190400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20230913 | 190300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20230913 | 190200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20230913 | 190100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20230913 | 190000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20230913 | 185900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20230913 | 185800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20230913 | 185700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 93 | 20230913 | 185600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20230913 | 185500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20230913 | 185400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20230913 | 185300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20230913 | 185200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20230913 | 185100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20230913 | 185000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20230913 | 184900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20230913 | 184800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20230913 | 184700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20230913 | 184600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20230913 | 184500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20230913 | 184400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20230913 | 184300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20230913 | 184200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20230913 | 184100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20230913 | 184000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20230913 | 183900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20230913 | 183800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20230913 | 183700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20230913 | 183600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20230913 | 183500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20230913 | 183400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20230913 | 183300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20230913 | 183200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20230913 | 183100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20230913 | 183000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20230913 | 182900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20230913 | 182800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20230913 | 182700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 123 | 20230913 | 182600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20230913 | 182500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20230913 | 182400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20230913 | 182300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20230913 | 182200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20230913 | 182100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20230913 | 182000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20230913 | 181900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20230913 | 181800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20230913 | 181700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20230913 | 181600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20230913 | 181500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20230913 | 181400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20230913 | 181300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20230913 | 181200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20230913 | 181100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20230913 | 181000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20230913 | 180900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20230913 | 180800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20230913 | 180700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20230913 | 180600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20230913 | 180500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20230913 | 180400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20230913 | 180300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20230913 | 180200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20230913 | 180100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20230913 | 180000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20230913 | 175900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20230913 | 175800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20230913 | 175700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 153 | 20230913 | 175600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20230913 | 175500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20230913 | 175400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20230913 | 175300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20230913 | 175200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20230913 | 175100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20230913 | 175000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20230913 | 174900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20230913 | 174800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20230913 | 174700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20230913 | 174600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20230913 | 174500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20230913 | 174400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20230913 | 174300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20230913 | 174200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20230913 | 174100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20230913 | 174000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20230913 | 173900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20230913 | 173800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20230913 | 173700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20230913 | 173600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20230913 | 173500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20230913 | 173400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20230913 | 173300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20230913 | 173200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20230913 | 173100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20230913 | 173000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20230913 | 172900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20230913 | 172800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20230913 | 172700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 183 | 20230913 | 172600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20230913 | 172500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20230913 | 172400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20230913 | 172300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230913 | 172200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230913 | 172100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230913 | 172000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230913 | 171900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230913 | 171800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230913 | 171700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230913 | 171600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230913 | 171500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230913 | 171400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230913 | 171300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20230913 | 171200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20230913 | 171100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20230913 | 171000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20230913 | 170900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20230913 | 170800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20230913 | 170700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20230913 | 170600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20230913 | 170500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20230913 | 170400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20230913 | 170300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20230913 | 170200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20230913 | 170100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20230913 | 170000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20230913 | 165900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20230913 | 165800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20230913 | 165700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 213 | 20230913 | 165600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20230913 | 165500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20230913 | 165400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230913 | 165300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230913 | 165200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230913 | 165100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230913 | 165000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230913 | 164900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230913 | 164800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230913 | 164700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230913 | 164600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230913 | 164500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230913 | 164400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20230913 | 164300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20230913 | 164200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20230913 | 164100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20230913 | 164000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20230913 | 163900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20230913 | 163800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20230913 | 163700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20230913 | 163600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20230913 | 163500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20230913 | 163400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20230913 | 163300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20230913 | 163200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20230913 | 163100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20230913 | 163000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20230913 | 162900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20230913 | 162800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20230913 | 162700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 243 | 20230913 | 162600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20230913 | 162500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20230913 | 162400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20230913 | 162300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20230913 | 162200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20230913 | 162100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20230913 | 162000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20230913 | 161900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20230913 | 161800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20230913 | 161700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 253 | 20230913 | 161600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 254 | 20230913 | 161500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 255 | 20230913 | 161400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 256 | 20230913 | 161300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 257 | 20230913 | 161200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 258 | 20230913 | 161100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 259 | 20230913 | 161000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 260 | 20230913 | 160900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 261 | 20230913 | 160800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 262 | 20230913 | 160700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 263 | 20230913 | 160600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 264 | 20230913 | 160500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 265 | 20230913 | 160400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 266 | 20230913 | 160300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 267 | 20230913 | 160200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 268 | 20230913 | 160100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20230913 | 160000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20230913 | 155900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20230913 | 155800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20230913 | 155700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 273 | 20230913 | 155600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 274 | 20230913 | 155500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 275 | 20230913 | 155400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 276 | 20230913 | 155300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 277 | 20230913 | 155200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 278 | 20230913 | 155100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 279 | 20230913 | 155000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 280 | 20230913 | 154900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 281 | 20230913 | 154800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 282 | 20230913 | 154700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 283 | 20230913 | 154600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 284 | 20230913 | 154500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 285 | 20230913 | 154400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 286 | 20230913 | 154300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 287 | 20230913 | 154200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 288 | 20230913 | 154100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 289 | 20230913 | 154000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 290 | 20230913 | 153900 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 291 | 20230913 | 153800 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 292 | 20230913 | 153700 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 293 | 20230913 | 153600 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 294 | 20230913 | 153500 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 295 | 20230913 | 153400 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 296 | 20230913 | 153300 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 297 | 20230913 | 153200 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 298 | 20230913 | 153100 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 299 | 20230913 | 153000 | 9456689800 | 33400 | 33400 | 33400 | 33400 | 5551 |
| 300 | 20230913 | 152900 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 301 | 20230913 | 152800 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 302 | 20230913 | 152700 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 303 | 20230913 | 152600 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 304 | 20230913 | 152500 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 305 | 20230913 | 152400 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 306 | 20230913 | 152300 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 307 | 20230913 | 152200 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 308 | 20230913 | 152100 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 309 | 20230913 | 152000 | 9271286400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 310 | 20230913 | 151900 | 9271286400 | 33400 | 33400 | 33400 | 33350 | 3657 |
| 311 | 20230913 | 151800 | 9149145350 | 33400 | 33400 | 33400 | 33350 | 476 |
| 312 | 20230913 | 151700 | 9133249100 | 33400 | 33400 | 33400 | 33350 | 109 |
| 313 | 20230913 | 151600 | 9129609850 | 33400 | 33400 | 33450 | 33300 | 2404 |
| 314 | 20230913 | 151500 | 9049467800 | 33400 | 33450 | 33450 | 33400 | 379 |
| 315 | 20230913 | 151400 | 9036797950 | 33400 | 33400 | 33450 | 33400 | 348 |
| 316 | 20230913 | 151300 | 9025174600 | 33450 | 33450 | 33450 | 33400 | 296 |
| 317 | 20230913 | 151200 | 9015286750 | 33450 | 33500 | 33500 | 33450 | 651 |
| 318 | 20230913 | 151100 | 8993510700 | 33450 | 33450 | 33500 | 33450 | 458 |
| 319 | 20230913 | 151000 | 8978190550 | 33450 | 33450 | 33500 | 33450 | 570 |
| 320 | 20230913 | 150900 | 8959123750 | 33500 | 33350 | 33500 | 33350 | 3840 |
| 321 | 20230913 | 150800 | 8830827400 | 33400 | 33350 | 33400 | 33350 | 77 |
| 322 | 20230913 | 150700 | 8828256200 | 33350 | 33450 | 33450 | 33350 | 647 |
| 323 | 20230913 | 150600 | 8806646400 | 33450 | 33500 | 33500 | 33450 | 1682 |
| 324 | 20230913 | 150500 | 8750329300 | 33500 | 33500 | 33550 | 33500 | 83 |
| 325 | 20230913 | 150400 | 8747548750 | 33550 | 33500 | 33550 | 33500 | 74 |
| 326 | 20230913 | 150300 | 8745066700 | 33550 | 33450 | 33550 | 33450 | 2031 |
| 327 | 20230913 | 150200 | 8677029950 | 33450 | 33500 | 33500 | 33450 | 218 |
| 328 | 20230913 | 150100 | 8669727250 | 33500 | 33600 | 33600 | 33500 | 2035 |
| 329 | 20230913 | 150000 | 8601473750 | 33550 | 33550 | 33600 | 33550 | 154 |
| 330 | 20230913 | 145900 | 8596305900 | 33550 | 33550 | 33600 | 33550 | 180 |
| 331 | 20230913 | 145800 | 8590265400 | 33550 | 33550 | 33600 | 33550 | 96 |
| 332 | 20230913 | 145700 | 8587044550 | 33550 | 33600 | 33600 | 33550 | 276 |
| 333 | 20230913 | 145600 | 8577782400 | 33600 | 33600 | 33600 | 33550 | 98 |
| 334 | 20230913 | 145500 | 8574491300 | 33550 | 33550 | 33600 | 33550 | 376 |
| 335 | 20230913 | 145400 | 8561864750 | 33600 | 33550 | 33600 | 33550 | 48 |
| 336 | 20230913 | 145300 | 8560254150 | 33600 | 33600 | 33600 | 33550 | 208 |
| 337 | 20230913 | 145200 | 8553266650 | 33600 | 33550 | 33600 | 33550 | 1125 |
| 338 | 20230913 | 145100 | 8515468500 | 33550 | 33600 | 33650 | 33550 | 591 |
| 339 | 20230913 | 145000 | 8495615150 | 33600 | 33600 | 33650 | 33600 | 353 |
| 340 | 20230913 | 144900 | 8483747100 | 33600 | 33650 | 33650 | 33600 | 598 |
| 341 | 20230913 | 144800 | 8463625000 | 33600 | 33650 | 33650 | 33600 | 481 |
| 342 | 20230913 | 144700 | 8447449700 | 33650 | 33550 | 33650 | 33550 | 1705 |
| 343 | 20230913 | 144600 | 8390172300 | 33550 | 33550 | 33550 | 33500 | 264 |
| 344 | 20230913 | 144500 | 8381317100 | 33550 | 33450 | 33550 | 33450 | 1160 |
| 345 | 20230913 | 144400 | 8342453050 | 33450 | 33450 | 33450 | 33450 | 77 |
| 346 | 20230913 | 144300 | 8339877400 | 33450 | 33450 | 33500 | 33450 | 162 |
| 347 | 20230913 | 144200 | 8334456900 | 33450 | 33450 | 33500 | 33400 | 498 |
| 348 | 20230913 | 144100 | 8317798400 | 33500 | 33450 | 33500 | 33450 | 89 |
| 349 | 20230913 | 144000 | 8314821300 | 33500 | 33500 | 33550 | 33450 | 531 |
| 350 | 20230913 | 143900 | 8297032850 | 33500 | 33500 | 33550 | 33500 | 477 |
| 351 | 20230913 | 143800 | 8281051850 | 33500 | 33500 | 33550 | 33500 | 228 |
| 352 | 20230913 | 143700 | 8273413800 | 33500 | 33500 | 33550 | 33500 | 209 |
| 353 | 20230913 | 143600 | 8266411550 | 33500 | 33500 | 33550 | 33500 | 574 |
| 354 | 20230913 | 143500 | 8247169850 | 33500 | 33500 | 33500 | 33500 | 237 |
| 355 | 20230913 | 143400 | 8239230350 | 33500 | 33500 | 33550 | 33500 | 218 |
| 356 | 20230913 | 143300 | 8231926850 | 33450 | 33500 | 33550 | 33450 | 821 |
| 357 | 20230913 | 143200 | 8204391550 | 33500 | 33500 | 33550 | 33500 | 387 |
| 358 | 20230913 | 143100 | 8191426650 | 33500 | 33550 | 33550 | 33450 | 159 |
| 359 | 20230913 | 143000 | 8186102200 | 33400 | 33350 | 33550 | 33350 | 2453 |
| 360 | 20230913 | 142900 | 8104093600 | 33400 | 33400 | 33400 | 33350 | 390 |
| 361 | 20230913 | 142800 | 8091081050 | 33400 | 33400 | 33400 | 33350 | 358 |
| 362 | 20230913 | 142700 | 8079123950 | 33400 | 33400 | 33400 | 33400 | 96 |
| 363 | 20230913 | 142600 | 8075917550 | 33400 | 33450 | 33450 | 33400 | 786 |
| 364 | 20230913 | 142500 | 8049654650 | 33450 | 33500 | 33500 | 33450 | 42 |
| 365 | 20230913 | 142400 | 8048249700 | 33500 | 33500 | 33500 | 33450 | 307 |
| 366 | 20230913 | 142300 | 8037978950 | 33500 | 33350 | 33500 | 33350 | 1476 |
| 367 | 20230913 | 142200 | 7988644800 | 33350 | 33350 | 33350 | 33350 | 476 |
| 368 | 20230913 | 142100 | 7972770200 | 33350 | 33450 | 33450 | 33350 | 284 |
| 369 | 20230913 | 142000 | 7963287550 | 33400 | 33450 | 33500 | 33400 | 998 |
| 370 | 20230913 | 141900 | 7929906700 | 33450 | 33400 | 33500 | 33400 | 110 |
| 371 | 20230913 | 141800 | 7926228100 | 33400 | 33450 | 33450 | 33400 | 204 |
| 372 | 20230913 | 141700 | 7919412550 | 33450 | 33400 | 33500 | 33400 | 721 |
| 373 | 20230913 | 141600 | 7895294550 | 33400 | 33400 | 33400 | 33400 | 704 |
| 374 | 20230913 | 141500 | 7871780950 | 33400 | 33500 | 33500 | 33400 | 522 |
| 375 | 20230913 | 141400 | 7854315900 | 33450 | 33450 | 33450 | 33450 | 179 |
| 376 | 20230913 | 141300 | 7848328350 | 33450 | 33500 | 33500 | 33450 | 543 |
| 377 | 20230913 | 141200 | 7830154500 | 33500 | 33500 | 33550 | 33500 | 126 |
| 378 | 20230913 | 141100 | 7825929100 | 33500 | 33500 | 33550 | 33500 | 200 |
| 379 | 20230913 | 141000 | 7819229050 | 33550 | 33400 | 33600 | 33400 | 1621 |
| 380 | 20230913 | 140900 | 7764950050 | 33250 | 33500 | 33550 | 33200 | 12294 |
| 381 | 20230913 | 140800 | 7355411900 | 33500 | 33500 | 33550 | 33500 | 132 |
| 382 | 20230913 | 140700 | 7350985050 | 33500 | 33550 | 33600 | 33500 | 263 |
| 383 | 20230913 | 140600 | 7342167500 | 33550 | 33500 | 33600 | 33500 | 177 |
| 384 | 20230913 | 140500 | 7336228350 | 33500 | 33500 | 33550 | 33500 | 398 |
| 385 | 20230913 | 140400 | 7322883900 | 33500 | 33550 | 33550 | 33500 | 150 |
| 386 | 20230913 | 140300 | 7317853200 | 33550 | 33550 | 33600 | 33550 | 301 |
| 387 | 20230913 | 140200 | 7307749950 | 33550 | 33600 | 33700 | 33550 | 440 |
| 388 | 20230913 | 140100 | 7292964950 | 33700 | 33550 | 33700 | 33500 | 1715 |
| 389 | 20230913 | 140000 | 7235373900 | 33550 | 33450 | 33550 | 33450 | 325 |
| 390 | 20230913 | 135900 | 7224495250 | 33450 | 33500 | 33550 | 33450 | 716 |
| 391 | 20230913 | 135800 | 7200518550 | 33500 | 33450 | 33550 | 33450 | 414 |
| 392 | 20230913 | 135700 | 7186664300 | 33450 | 33450 | 33500 | 33450 | 258 |
| 393 | 20230913 | 135600 | 7178033800 | 33450 | 33450 | 33550 | 33450 | 682 |
| 394 | 20230913 | 135500 | 7155206850 | 33450 | 33450 | 33550 | 33450 | 246 |
| 395 | 20230913 | 135400 | 7146978050 | 33450 | 33500 | 33550 | 33400 | 682 |
| 396 | 20230913 | 135300 | 7124154800 | 33500 | 33500 | 33500 | 33500 | 428 |
| 397 | 20230913 | 135200 | 7109816800 | 33500 | 33450 | 33550 | 33450 | 455 |
| 398 | 20230913 | 135100 | 7094590200 | 33450 | 33400 | 33550 | 33400 | 1392 |
| 399 | 20230913 | 135000 | 7048019500 | 33400 | 33400 | 33500 | 33400 | 426 |
| 400 | 20230913 | 134900 | 7033790900 | 33400 | 33400 | 33450 | 33400 | 551 |
| 401 | 20230913 | 134800 | 7015380450 | 33400 | 33400 | 33450 | 33400 | 431 |
| 402 | 20230913 | 134700 | 7000974950 | 33400 | 33450 | 33450 | 33350 | 645 |
| 403 | 20230913 | 134600 | 6979420750 | 33450 | 33450 | 33450 | 33450 | 249 |
| 404 | 20230913 | 134500 | 6971091700 | 33450 | 33450 | 33450 | 33400 | 487 |
| 405 | 20230913 | 134400 | 6954818750 | 33450 | 33400 | 33500 | 33350 | 775 |
| 406 | 20230913 | 134300 | 6928934050 | 33350 | 33400 | 33450 | 33350 | 623 |
| 407 | 20230913 | 134200 | 6908121250 | 33400 | 33500 | 33500 | 33400 | 442 |
| 408 | 20230913 | 134100 | 6893338450 | 33450 | 33400 | 33500 | 33400 | 490 |
| 409 | 20230913 | 134000 | 6876958050 | 33400 | 33350 | 33500 | 33350 | 1271 |
| 410 | 20230913 | 133900 | 6834400650 | 33350 | 33350 | 33450 | 33300 | 700 |
| 411 | 20230913 | 133800 | 6811041300 | 33300 | 33350 | 33450 | 33300 | 1179 |
| 412 | 20230913 | 133700 | 6771648150 | 33350 | 33350 | 33400 | 33350 | 822 |
| 413 | 20230913 | 133600 | 6744213450 | 33350 | 33350 | 33400 | 33350 | 349 |
| 414 | 20230913 | 133500 | 6732571750 | 33350 | 33400 | 33400 | 33350 | 496 |
| 415 | 20230913 | 133400 | 6716020300 | 33400 | 33450 | 33450 | 33400 | 1585 |
| 416 | 20230913 | 133300 | 6663039950 | 33450 | 33450 | 33500 | 33450 | 597 |
| 417 | 20230913 | 133200 | 6643065000 | 33450 | 33450 | 33550 | 33400 | 1142 |
| 418 | 20230913 | 133100 | 6604870700 | 33450 | 33450 | 33600 | 33450 | 1346 |
| 419 | 20230913 | 133000 | 6559770650 | 33450 | 33400 | 33500 | 33350 | 530 |
| 420 | 20230913 | 132900 | 6542067900 | 33400 | 33350 | 33450 | 33350 | 1618 |
| 421 | 20230913 | 132800 | 6488006150 | 33350 | 33400 | 33450 | 33350 | 1111 |
| 422 | 20230913 | 132700 | 6450908200 | 33400 | 33400 | 33450 | 33400 | 127 |
| 423 | 20230913 | 132600 | 6446663900 | 33400 | 33400 | 33400 | 33400 | 319 |
| 424 | 20230913 | 132500 | 6436009300 | 33400 | 33400 | 33400 | 33400 | 233 |
| 425 | 20230913 | 132400 | 6428227100 | 33450 | 33450 | 33450 | 33400 | 413 |
| 426 | 20230913 | 132300 | 6414422450 | 33400 | 33400 | 33450 | 33400 | 439 |
| 427 | 20230913 | 132200 | 6399755150 | 33450 | 33450 | 33500 | 33400 | 370 |
| 428 | 20230913 | 132100 | 6387388750 | 33450 | 33400 | 33500 | 33400 | 336 |
| 429 | 20230913 | 132000 | 6376162350 | 33450 | 33300 | 33450 | 33300 | 1476 |
| 430 | 20230913 | 131900 | 6326896450 | 33350 | 33300 | 33350 | 33300 | 286 |
| 431 | 20230913 | 131800 | 6317372500 | 33300 | 33300 | 33350 | 33300 | 152 |
| 432 | 20230913 | 131700 | 6312310700 | 33300 | 33350 | 33400 | 33300 | 748 |
| 433 | 20230913 | 131600 | 6287376800 | 33400 | 33300 | 33400 | 33300 | 522 |
| 434 | 20230913 | 131500 | 6269954350 | 33300 | 33300 | 33400 | 33300 | 277 |
| 435 | 20230913 | 131400 | 6260725650 | 33300 | 33400 | 33400 | 33300 | 434 |
| 436 | 20230913 | 131300 | 6246238950 | 33400 | 33250 | 33400 | 33250 | 1923 |
| 437 | 20230913 | 131200 | 6182148300 | 33250 | 33250 | 33300 | 33250 | 153 |
| 438 | 20230913 | 131100 | 6177060900 | 33300 | 33250 | 33300 | 33250 | 1850 |
| 439 | 20230913 | 131000 | 6115517950 | 33250 | 33250 | 33350 | 33250 | 214 |
| 440 | 20230913 | 130900 | 6108401450 | 33250 | 33300 | 33300 | 33250 | 519 |
| 441 | 20230913 | 130800 | 6091133150 | 33300 | 33300 | 33350 | 33300 | 620 |
| 442 | 20230913 | 130700 | 6070476200 | 33300 | 33300 | 33350 | 33250 | 655 |
| 443 | 20230913 | 130600 | 6048666950 | 33250 | 33250 | 33300 | 33250 | 412 |
| 444 | 20230913 | 130500 | 6034955650 | 33250 | 33300 | 33300 | 33250 | 536 |
| 445 | 20230913 | 130400 | 6017125250 | 33300 | 33300 | 33350 | 33300 | 307 |
| 446 | 20230913 | 130300 | 6006901550 | 33300 | 33300 | 33300 | 33300 | 159 |
| 447 | 20230913 | 130200 | 6001606850 | 33300 | 33350 | 33400 | 33250 | 280 |
| 448 | 20230913 | 130100 | 5992285750 | 33350 | 33250 | 33350 | 33250 | 3463 |
| 449 | 20230913 | 130000 | 5877010100 | 33250 | 33250 | 33300 | 33250 | 397 |
| 450 | 20230913 | 125900 | 5863809000 | 33250 | 33250 | 33300 | 33250 | 180 |
| 451 | 20230913 | 125800 | 5857822050 | 33300 | 33250 | 33300 | 33250 | 1747 |
| 452 | 20230913 | 125700 | 5799732250 | 33250 | 33250 | 33300 | 33250 | 262 |
| 453 | 20230913 | 125600 | 5791017800 | 33250 | 33250 | 33300 | 33250 | 270 |
| 454 | 20230913 | 125500 | 5782040100 | 33250 | 33300 | 33300 | 33250 | 682 |
| 455 | 20230913 | 125400 | 5759341950 | 33300 | 33300 | 33300 | 33300 | 382 |
| 456 | 20230913 | 125300 | 5746621350 | 33300 | 33300 | 33350 | 33300 | 609 |
| 457 | 20230913 | 125200 | 5726340350 | 33300 | 33350 | 33350 | 33300 | 341 |
| 458 | 20230913 | 125100 | 5714980500 | 33350 | 33350 | 33400 | 33300 | 1028 |
| 459 | 20230913 | 125000 | 5680719150 | 33400 | 33350 | 33400 | 33300 | 582 |
| 460 | 20230913 | 124900 | 5661304500 | 33350 | 33350 | 33400 | 33350 | 528 |
| 461 | 20230913 | 124800 | 5643687950 | 33350 | 33450 | 33450 | 33300 | 197 |
| 462 | 20230913 | 124700 | 5637119650 | 33300 | 33300 | 33450 | 33300 | 302 |
| 463 | 20230913 | 124600 | 5627051900 | 33450 | 33350 | 33450 | 33300 | 445 |
| 464 | 20230913 | 124500 | 5612210050 | 33350 | 33350 | 33400 | 33300 | 1449 |
| 465 | 20230913 | 124400 | 5563839900 | 33350 | 33350 | 33400 | 33300 | 411 |
| 466 | 20230913 | 124300 | 5550132600 | 33350 | 33350 | 33400 | 33350 | 455 |
| 467 | 20230913 | 124200 | 5534957950 | 33350 | 33350 | 33400 | 33350 | 201 |
| 468 | 20230913 | 124100 | 5528254550 | 33350 | 33350 | 33400 | 33350 | 326 |
| 469 | 20230913 | 124000 | 5517381250 | 33350 | 33350 | 33400 | 33350 | 499 |
| 470 | 20230913 | 123900 | 5500726650 | 33350 | 33350 | 33450 | 33350 | 723 |
| 471 | 20230913 | 123800 | 5476572400 | 33350 | 33400 | 33400 | 33350 | 365 |
| 472 | 20230913 | 123700 | 5464386900 | 33400 | 33450 | 33450 | 33400 | 264 |
| 473 | 20230913 | 123600 | 5455568200 | 33450 | 33400 | 33450 | 33400 | 371 |
| 474 | 20230913 | 123500 | 5443173400 | 33400 | 33400 | 33500 | 33400 | 1085 |
| 475 | 20230913 | 123400 | 5406886150 | 33350 | 33400 | 33400 | 33300 | 731 |
| 476 | 20230913 | 123300 | 5382496150 | 33350 | 33350 | 33350 | 33350 | 228 |
| 477 | 20230913 | 123200 | 5374892350 | 33350 | 33300 | 33400 | 33300 | 617 |
| 478 | 20230913 | 123100 | 5354313600 | 33300 | 33350 | 33450 | 33300 | 311 |
| 479 | 20230913 | 123000 | 5343934550 | 33400 | 33350 | 33400 | 33350 | 602 |
| 480 | 20230913 | 122900 | 5323850900 | 33350 | 33350 | 33450 | 33350 | 321 |
| 481 | 20230913 | 122800 | 5313144150 | 33350 | 33350 | 33450 | 33350 | 797 |
| 482 | 20230913 | 122700 | 5286532600 | 33350 | 33400 | 33400 | 33350 | 518 |
| 483 | 20230913 | 122600 | 5269249000 | 33400 | 33450 | 33450 | 33400 | 189 |
| 484 | 20230913 | 122500 | 5262933950 | 33450 | 33450 | 33500 | 33450 | 421 |
| 485 | 20230913 | 122400 | 5248851350 | 33450 | 33450 | 33500 | 33450 | 582 |
| 486 | 20230913 | 122300 | 5229383000 | 33400 | 33350 | 33400 | 33300 | 1036 |
| 487 | 20230913 | 122200 | 5194819650 | 33350 | 33350 | 33400 | 33300 | 603 |
| 488 | 20230913 | 122100 | 5174706450 | 33300 | 33400 | 33400 | 33300 | 346 |
| 489 | 20230913 | 122000 | 5163179750 | 33300 | 33300 | 33400 | 33300 | 291 |
| 490 | 20230913 | 121900 | 5153481850 | 33300 | 33300 | 33400 | 33300 | 1279 |
| 491 | 20230913 | 121800 | 5110801900 | 33400 | 33350 | 33400 | 33300 | 327 |
| 492 | 20230913 | 121700 | 5099896300 | 33350 | 33350 | 33350 | 33350 | 422 |
| 493 | 20230913 | 121600 | 5085822600 | 33350 | 33350 | 33350 | 33350 | 202 |
| 494 | 20230913 | 121500 | 5079085900 | 33350 | 33350 | 33350 | 33350 | 398 |
| 495 | 20230913 | 121400 | 5065812600 | 33400 | 33350 | 33400 | 33350 | 313 |
| 496 | 20230913 | 121300 | 5055371350 | 33350 | 33400 | 33400 | 33350 | 454 |
| 497 | 20230913 | 121200 | 5040228600 | 33350 | 33400 | 33450 | 33350 | 632 |
| 498 | 20230913 | 121100 | 5019128550 | 33450 | 33450 | 33450 | 33350 | 326 |
| 499 | 20230913 | 121000 | 5008247200 | 33350 | 33350 | 33450 | 33350 | 626 |
| 500 | 20230913 | 120900 | 4987346550 | 33400 | 33350 | 33500 | 33350 | 394 |
| 501 | 20230913 | 120800 | 4974196550 | 33350 | 33300 | 33500 | 33300 | 2254 |
| 502 | 20230913 | 120700 | 4898943200 | 33300 | 33300 | 33350 | 33300 | 263 |
| 503 | 20230913 | 120600 | 4890184800 | 33300 | 33300 | 33300 | 33300 | 706 |
| 504 | 20230913 | 120500 | 4866675000 | 33300 | 33300 | 33350 | 33300 | 696 |
| 505 | 20230913 | 120400 | 4843494950 | 33300 | 33300 | 33350 | 33300 | 447 |
| 506 | 20230913 | 120300 | 4828609600 | 33300 | 33300 | 33400 | 33300 | 89 |
| 507 | 20230913 | 120200 | 4825645150 | 33400 | 33350 | 33400 | 33300 | 729 |
| 508 | 20230913 | 120100 | 4801360350 | 33350 | 33300 | 33450 | 33300 | 277 |
| 509 | 20230913 | 120000 | 4792131350 | 33400 | 33400 | 33400 | 33300 | 1416 |
| 510 | 20230913 | 115900 | 4744885400 | 33400 | 33450 | 33450 | 33400 | 506 |
| 511 | 20230913 | 115800 | 4727984950 | 33450 | 33450 | 33450 | 33400 | 297 |
| 512 | 20230913 | 115700 | 4718058100 | 33400 | 33400 | 33400 | 33400 | 335 |
| 513 | 20230913 | 115600 | 4706869100 | 33400 | 33350 | 33850 | 33350 | 6428 |
| 514 | 20230913 | 115500 | 4491186450 | 33350 | 33300 | 33350 | 33300 | 481 |
| 515 | 20230913 | 115400 | 4475160500 | 33300 | 33300 | 33300 | 33300 | 426 |
| 516 | 20230913 | 115300 | 4460974700 | 33350 | 33300 | 33350 | 33300 | 2671 |
| 517 | 20230913 | 115200 | 4371945200 | 33300 | 33300 | 33350 | 33300 | 659 |
| 518 | 20230913 | 115100 | 4349998300 | 33300 | 33300 | 33350 | 33300 | 459 |
| 519 | 20230913 | 115000 | 4334708500 | 33350 | 33350 | 33350 | 33300 | 274 |
| 520 | 20230913 | 114900 | 4325579850 | 33300 | 33300 | 33350 | 33300 | 431 |
| 521 | 20230913 | 114800 | 4311227500 | 33300 | 33300 | 33400 | 33300 | 133 |
| 522 | 20230913 | 114700 | 4306794800 | 33300 | 33300 | 33350 | 33300 | 1262 |
| 523 | 20230913 | 114600 | 4264751600 | 33300 | 33300 | 33350 | 33300 | 572 |
| 524 | 20230913 | 114500 | 4245696650 | 33300 | 33350 | 33350 | 33300 | 391 |
| 525 | 20230913 | 114400 | 4232663200 | 33300 | 33300 | 33350 | 33300 | 483 |
| 526 | 20230913 | 114300 | 4216573250 | 33300 | 33300 | 33350 | 33300 | 412 |
| 527 | 20230913 | 114200 | 4202844500 | 33300 | 33350 | 33350 | 33300 | 265 |
| 528 | 20230913 | 114100 | 4194019650 | 33350 | 33300 | 33400 | 33300 | 345 |
| 529 | 20230913 | 114000 | 4182520050 | 33300 | 33350 | 33350 | 33300 | 439 |
| 530 | 20230913 | 113900 | 4167893050 | 33350 | 33350 | 33350 | 33300 | 731 |
| 531 | 20230913 | 113800 | 4143525900 | 33300 | 33300 | 33350 | 33300 | 394 |
| 532 | 20230913 | 113700 | 4130404550 | 33300 | 33300 | 33350 | 33300 | 239 |
| 533 | 20230913 | 113600 | 4122442450 | 33400 | 33350 | 33400 | 33300 | 591 |
| 534 | 20230913 | 113500 | 4102744950 | 33350 | 33350 | 33350 | 33350 | 113 |
| 535 | 20230913 | 113400 | 4098976400 | 33350 | 33350 | 33400 | 33350 | 414 |
| 536 | 20230913 | 113300 | 4085169450 | 33350 | 33350 | 33350 | 33350 | 391 |
| 537 | 20230913 | 113200 | 4072129600 | 33350 | 33400 | 33400 | 33350 | 241 |
| 538 | 20230913 | 113100 | 4064092100 | 33400 | 33350 | 33400 | 33350 | 1291 |
| 539 | 20230913 | 113000 | 4021037000 | 33400 | 33350 | 33400 | 33350 | 308 |
| 540 | 20230913 | 112900 | 4010765050 | 33400 | 33350 | 33400 | 33350 | 1428 |
| 541 | 20230913 | 112800 | 3963136750 | 33350 | 33350 | 33400 | 33350 | 339 |
| 542 | 20230913 | 112700 | 3951828300 | 33400 | 33350 | 33400 | 33350 | 331 |
| 543 | 20230913 | 112600 | 3940789250 | 33400 | 33400 | 33400 | 33350 | 403 |
| 544 | 20230913 | 112500 | 3927332400 | 33400 | 33400 | 33450 | 33400 | 423 |
| 545 | 20230913 | 112400 | 3913204150 | 33400 | 33400 | 33400 | 33350 | 691 |
| 546 | 20230913 | 112300 | 3890128000 | 33400 | 33400 | 33400 | 33350 | 1682 |
| 547 | 20230913 | 112200 | 3833966450 | 33350 | 33450 | 33450 | 33350 | 689 |
| 548 | 20230913 | 112100 | 3810953850 | 33400 | 33400 | 33450 | 33400 | 505 |
| 549 | 20230913 | 112000 | 3794085900 | 33400 | 33400 | 33450 | 33400 | 1609 |
| 550 | 20230913 | 111900 | 3740344800 | 33450 | 33400 | 33450 | 33400 | 569 |
| 551 | 20230913 | 111800 | 3721335950 | 33400 | 33450 | 33450 | 33400 | 545 |
| 552 | 20230913 | 111700 | 3703127300 | 33400 | 33450 | 33450 | 33400 | 757 |
| 553 | 20230913 | 111600 | 3677840900 | 33450 | 33450 | 33450 | 33400 | 748 |
| 554 | 20230913 | 111500 | 3652843550 | 33400 | 33450 | 33450 | 33400 | 379 |
| 555 | 20230913 | 111400 | 3640179200 | 33450 | 33400 | 33450 | 33400 | 419 |
| 556 | 20230913 | 111300 | 3626178600 | 33400 | 33450 | 33500 | 33400 | 2225 |
| 557 | 20230913 | 111200 | 3551752100 | 33500 | 33450 | 33500 | 33450 | 365 |
| 558 | 20230913 | 111100 | 3539540500 | 33450 | 33500 | 33500 | 33450 | 138 |
| 559 | 20230913 | 111000 | 3534924300 | 33450 | 33450 | 33500 | 33450 | 338 |
| 560 | 20230913 | 110900 | 3523617350 | 33450 | 33500 | 33500 | 33450 | 219 |
| 561 | 20230913 | 110800 | 3516287400 | 33500 | 33500 | 33550 | 33450 | 562 |
| 562 | 20230913 | 110700 | 3497462300 | 33500 | 33450 | 33550 | 33450 | 631 |
| 563 | 20230913 | 110600 | 3476324300 | 33450 | 33550 | 33550 | 33450 | 334 |
| 564 | 20230913 | 110500 | 3465134050 | 33550 | 33450 | 33550 | 33450 | 349 |
| 565 | 20230913 | 110400 | 3453432450 | 33450 | 33600 | 33600 | 33450 | 1080 |
| 566 | 20230913 | 110300 | 3417247050 | 33550 | 33600 | 33650 | 33500 | 507 |
| 567 | 20230913 | 110200 | 3400229750 | 33600 | 33500 | 33650 | 33500 | 222 |
| 568 | 20230913 | 110100 | 3392778350 | 33550 | 33450 | 33600 | 33450 | 2431 |
| 569 | 20230913 | 110000 | 3311314600 | 33450 | 33450 | 33450 | 33450 | 135 |
| 570 | 20230913 | 105900 | 3306798850 | 33500 | 33450 | 33500 | 33450 | 272 |
| 571 | 20230913 | 105800 | 3297699900 | 33500 | 33450 | 33500 | 33450 | 153 |
| 572 | 20230913 | 105700 | 3292581150 | 33450 | 33450 | 33500 | 33450 | 555 |
| 573 | 20230913 | 105600 | 3274016350 | 33450 | 33450 | 33500 | 33400 | 491 |
| 574 | 20230913 | 105500 | 3257592350 | 33450 | 33450 | 33500 | 33400 | 1127 |
| 575 | 20230913 | 105400 | 3219894400 | 33450 | 33450 | 33500 | 33450 | 661 |
| 576 | 20230913 | 105300 | 3197778850 | 33450 | 33450 | 33500 | 33400 | 2734 |
| 577 | 20230913 | 105200 | 3106308900 | 33450 | 33600 | 33600 | 33450 | 4803 |
| 578 | 20230913 | 105100 | 2945342250 | 33550 | 33550 | 33600 | 33550 | 498 |
| 579 | 20230913 | 105000 | 2928616800 | 33600 | 33550 | 33600 | 33550 | 812 |
| 580 | 20230913 | 104900 | 2901342000 | 33600 | 33600 | 33600 | 33600 | 55 |
| 581 | 20230913 | 104800 | 2899494000 | 33600 | 33600 | 33600 | 33550 | 329 |
| 582 | 20230913 | 104700 | 2888446850 | 33550 | 33600 | 33600 | 33550 | 282 |
| 583 | 20230913 | 104600 | 2878983050 | 33600 | 33600 | 33650 | 33550 | 380 |
| 584 | 20230913 | 104500 | 2866215550 | 33600 | 33650 | 33650 | 33600 | 1021 |
| 585 | 20230913 | 104400 | 2831902150 | 33650 | 33650 | 33650 | 33600 | 555 |
| 586 | 20230913 | 104300 | 2813248450 | 33650 | 33600 | 33700 | 33600 | 2062 |
| 587 | 20230913 | 104200 | 2743938400 | 33600 | 33600 | 33600 | 33550 | 197 |
| 588 | 20230913 | 104100 | 2737326150 | 33600 | 33550 | 33600 | 33550 | 98 |
| 589 | 20230913 | 104000 | 2734036450 | 33550 | 33550 | 33550 | 33500 | 1718 |
| 590 | 20230913 | 103900 | 2676410700 | 33500 | 33550 | 33550 | 33500 | 2147 |
| 591 | 20230913 | 103800 | 2604412050 | 33550 | 33600 | 33600 | 33550 | 721 |
| 592 | 20230913 | 103700 | 2580218550 | 33600 | 33600 | 33650 | 33600 | 442 |
| 593 | 20230913 | 103600 | 2565367300 | 33650 | 33650 | 33650 | 33600 | 1285 |
| 594 | 20230913 | 103500 | 2522191200 | 33650 | 33650 | 33650 | 33600 | 2607 |
| 595 | 20230913 | 103400 | 2434473250 | 33650 | 33650 | 33650 | 33650 | 70 |
| 596 | 20230913 | 103300 | 2432117750 | 33700 | 33650 | 33700 | 33650 | 575 |
| 597 | 20230913 | 103200 | 2412766500 | 33650 | 33700 | 33700 | 33650 | 405 |
| 598 | 20230913 | 103100 | 2399138200 | 33700 | 33700 | 33700 | 33650 | 313 |
| 599 | 20230913 | 103000 | 2388597550 | 33700 | 33700 | 33700 | 33700 | 92 |
| 600 | 20230913 | 102900 | 2385497150 | 33700 | 33700 | 33700 | 33700 | 169 |
| 601 | 20230913 | 102800 | 2379801850 | 33700 | 33700 | 33700 | 33700 | 672 |
| 602 | 20230913 | 102700 | 2357155450 | 33700 | 33700 | 33750 | 33700 | 401 |
| 603 | 20230913 | 102600 | 2343640250 | 33650 | 33650 | 33750 | 33650 | 1932 |
| 604 | 20230913 | 102500 | 2278589100 | 33600 | 33700 | 33700 | 33600 | 1887 |
| 605 | 20230913 | 102400 | 2215062350 | 33750 | 33700 | 33750 | 33700 | 689 |
| 606 | 20230913 | 102300 | 2191841200 | 33700 | 33750 | 33800 | 33700 | 1669 |
| 607 | 20230913 | 102200 | 2135518700 | 33750 | 33800 | 33800 | 33750 | 1000 |
| 608 | 20230913 | 102100 | 2101719000 | 33800 | 33850 | 33850 | 33800 | 101 |
| 609 | 20230913 | 102000 | 2098302400 | 33800 | 33800 | 33850 | 33800 | 453 |
| 610 | 20230913 | 101900 | 2082990950 | 33850 | 33850 | 33850 | 33800 | 88 |
| 611 | 20230913 | 101800 | 2080014650 | 33800 | 33750 | 33850 | 33700 | 1251 |
| 612 | 20230913 | 101700 | 2037702450 | 33700 | 33750 | 33800 | 33700 | 807 |
| 613 | 20230913 | 101600 | 2010464900 | 33750 | 33950 | 33950 | 33700 | 7417 |
| 614 | 20230913 | 101500 | 1759522800 | 33950 | 33950 | 33950 | 33900 | 370 |
| 615 | 20230913 | 101400 | 1746961350 | 33950 | 34000 | 34000 | 33950 | 680 |
| 616 | 20230913 | 101300 | 1723841600 | 34000 | 34050 | 34050 | 33950 | 608 |
| 617 | 20230913 | 101200 | 1703160750 | 34050 | 34050 | 34050 | 34000 | 413 |
| 618 | 20230913 | 101100 | 1689105000 | 34050 | 33900 | 34100 | 33900 | 3742 |
| 619 | 20230913 | 101000 | 1561904000 | 33900 | 33900 | 33950 | 33900 | 213 |
| 620 | 20230913 | 100900 | 1554674650 | 33900 | 33900 | 33900 | 33900 | 466 |
| 621 | 20230913 | 100800 | 1538877250 | 33950 | 33900 | 33950 | 33900 | 306 |
| 622 | 20230913 | 100700 | 1528503450 | 33900 | 33850 | 33900 | 33850 | 774 |
| 623 | 20230913 | 100600 | 1502287750 | 33900 | 33950 | 33950 | 33800 | 2863 |
| 624 | 20230913 | 100500 | 1405277700 | 33950 | 34000 | 34000 | 33900 | 2283 |
| 625 | 20230913 | 100400 | 1327791050 | 34000 | 34200 | 34200 | 33950 | 6422 |
| 626 | 20230913 | 100300 | 1108824250 | 34200 | 34200 | 34250 | 34200 | 701 |
| 627 | 20230913 | 100200 | 1084849850 | 34250 | 34250 | 34250 | 34250 | 8 |
| 628 | 20230913 | 100100 | 1084575850 | 34250 | 34350 | 34350 | 34200 | 2984 |
| 629 | 20230913 | 100000 | 982314900 | 34350 | 34400 | 34400 | 34350 | 449 |
| 630 | 20230913 | 095900 | 966891650 | 34350 | 34350 | 34350 | 34300 | 237 |
| 631 | 20230913 | 095800 | 958757650 | 34350 | 34300 | 34350 | 34250 | 631 |
| 632 | 20230913 | 095700 | 937105150 | 34300 | 34250 | 34300 | 34250 | 351 |
| 633 | 20230913 | 095600 | 925082800 | 34250 | 34250 | 34250 | 34250 | 224 |
| 634 | 20230913 | 095500 | 917410800 | 34250 | 34350 | 34350 | 34250 | 1169 |
| 635 | 20230913 | 095400 | 877313750 | 34350 | 34350 | 34350 | 34350 | 852 |
| 636 | 20230913 | 095300 | 848047550 | 34400 | 34400 | 34400 | 34400 | 43 |
| 637 | 20230913 | 095200 | 846568350 | 34400 | 34350 | 34400 | 34350 | 143 |
| 638 | 20230913 | 095100 | 841656100 | 34400 | 34450 | 34450 | 34350 | 844 |
| 639 | 20230913 | 095000 | 812620150 | 34400 | 34400 | 34400 | 34400 | 71 |
| 640 | 20230913 | 094900 | 810177750 | 34400 | 34400 | 34400 | 34350 | 307 |
| 641 | 20230913 | 094800 | 799617000 | 34400 | 34350 | 34400 | 34350 | 33 |
| 642 | 20230913 | 094700 | 798483300 | 34350 | 34350 | 34350 | 34350 | 36 |
| 643 | 20230913 | 094600 | 797246700 | 34350 | 34350 | 34350 | 34350 | 107 |
| 644 | 20230913 | 094500 | 793571250 | 34350 | 34350 | 34350 | 34300 | 310 |
| 645 | 20230913 | 094400 | 782931150 | 34350 | 34350 | 34350 | 34350 | 235 |
| 646 | 20230913 | 094300 | 774858900 | 34350 | 34450 | 34450 | 34300 | 1075 |
| 647 | 20230913 | 094200 | 737908000 | 34450 | 34550 | 34550 | 34450 | 48 |
| 648 | 20230913 | 094100 | 736252000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 649 | 20230913 | 094000 | 736252000 | 34550 | 34550 | 34550 | 34500 | 195 |
| 650 | 20230913 | 093900 | 729521900 | 34550 | 34500 | 34550 | 34500 | 62 |
| 651 | 20230913 | 093800 | 727382600 | 34550 | 34550 | 34600 | 34550 | 121 |
| 652 | 20230913 | 093700 | 723202000 | 34550 | 34500 | 34550 | 34500 | 141 |
| 653 | 20230913 | 093600 | 718333050 | 34500 | 34500 | 34500 | 34450 | 210 |
| 654 | 20230913 | 093500 | 711088150 | 34500 | 34450 | 34550 | 34450 | 432 |
| 655 | 20230913 | 093400 | 696178100 | 34450 | 34400 | 34450 | 34350 | 651 |
| 656 | 20230913 | 093300 | 673781550 | 34350 | 34500 | 34550 | 34350 | 2022 |
| 657 | 20230913 | 093200 | 604118850 | 34500 | 34600 | 34600 | 34500 | 216 |
| 658 | 20230913 | 093100 | 596654700 | 34600 | 34650 | 34650 | 34600 | 194 |
| 659 | 20230913 | 093000 | 589942250 | 34650 | 34650 | 34650 | 34650 | 10 |
| 660 | 20230913 | 092900 | 589595750 | 34650 | 34650 | 34650 | 34650 | 178 |
| 661 | 20230913 | 092800 | 583428050 | 34600 | 34500 | 34600 | 34500 | 601 |
| 662 | 20230913 | 092700 | 562652250 | 34500 | 34550 | 34550 | 34500 | 624 |
| 663 | 20230913 | 092600 | 541093500 | 34550 | 34550 | 34550 | 34550 | 184 |
| 664 | 20230913 | 092500 | 534736300 | 34600 | 34550 | 34600 | 34550 | 262 |
| 665 | 20230913 | 092400 | 525674450 | 34550 | 34550 | 34550 | 34550 | 281 |
| 666 | 20230913 | 092300 | 515965900 | 34550 | 34650 | 34650 | 34550 | 433 |
| 667 | 20230913 | 092200 | 500989550 | 34650 | 34700 | 34700 | 34650 | 334 |
| 668 | 20230913 | 092100 | 489415450 | 34650 | 34700 | 34700 | 34650 | 289 |
| 669 | 20230913 | 092000 | 479400700 | 34650 | 34600 | 34650 | 34550 | 389 |
| 670 | 20230913 | 091900 | 465927000 | 34600 | 34600 | 34600 | 34600 | 298 |
| 671 | 20230913 | 091800 | 455616200 | 34600 | 34650 | 34700 | 34600 | 600 |
| 672 | 20230913 | 091700 | 434838500 | 34650 | 34700 | 34750 | 34650 | 349 |
| 673 | 20230913 | 091600 | 422729700 | 34700 | 34800 | 34800 | 34700 | 1247 |
| 674 | 20230913 | 091500 | 379399400 | 34850 | 34850 | 34850 | 34800 | 472 |
| 675 | 20230913 | 091400 | 362960400 | 34850 | 34850 | 34900 | 34850 | 982 |
| 676 | 20230913 | 091300 | 328734200 | 34800 | 34850 | 34850 | 34750 | 449 |
| 677 | 20230913 | 091200 | 313107450 | 34800 | 34800 | 34850 | 34800 | 520 |
| 678 | 20230913 | 091100 | 295006750 | 34800 | 34750 | 34900 | 34750 | 963 |
| 679 | 20230913 | 091000 | 261476250 | 34750 | 34700 | 34750 | 34550 | 592 |
| 680 | 20230913 | 090900 | 240948200 | 34700 | 34800 | 34800 | 34700 | 491 |
| 681 | 20230913 | 090800 | 223885800 | 34750 | 34700 | 34800 | 34700 | 395 |
| 682 | 20230913 | 090700 | 210155550 | 34700 | 34600 | 34700 | 34600 | 784 |
| 683 | 20230913 | 090600 | 182993100 | 34700 | 34750 | 34750 | 34700 | 528 |
| 684 | 20230913 | 090500 | 164669100 | 34750 | 34750 | 34800 | 34750 | 423 |
| 685 | 20230913 | 090400 | 149955650 | 34800 | 34700 | 34800 | 34700 | 850 |
| 686 | 20230913 | 090300 | 120413600 | 34700 | 34750 | 34750 | 34600 | 186 |
| 687 | 20230913 | 090200 | 113960150 | 34550 | 34550 | 34750 | 34550 | 594 |
| 688 | 20230913 | 090100 | 93355850 | 34600 | 34450 | 34600 | 34400 | 1287 |
| 689 | 20230913 | 090000 | 48911650 | 34300 | 34350 | 34500 | 34300 | 1222 |