37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 3 | 20230913 | 202800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20230913 | 202700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20230913 | 202600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20230913 | 202500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20230913 | 202400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20230913 | 202300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20230913 | 202200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20230913 | 202100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20230913 | 202000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20230913 | 201900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20230913 | 201800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20230913 | 201700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20230913 | 201600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20230913 | 201500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20230913 | 201400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20230913 | 201300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20230913 | 201200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20230913 | 201100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20230913 | 201000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20230913 | 200900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20230913 | 200800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20230913 | 200700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20230913 | 200600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20230913 | 200500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20230913 | 200400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20230913 | 200300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20230913 | 200200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20230913 | 200100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20230913 | 200000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20230913 | 195900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 33 | 20230913 | 195800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20230913 | 195700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20230913 | 195600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20230913 | 195500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20230913 | 195400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20230913 | 195300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20230913 | 195200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20230913 | 195100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20230913 | 195000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20230913 | 194900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20230913 | 194800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20230913 | 194700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20230913 | 194600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20230913 | 194500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20230913 | 194400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20230913 | 194300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20230913 | 194200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20230913 | 194100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20230913 | 194000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20230913 | 193900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20230913 | 193800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20230913 | 193700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20230913 | 193600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20230913 | 193500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20230913 | 193400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20230913 | 193300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20230913 | 193200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20230913 | 193100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20230913 | 193000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20230913 | 192900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 63 | 20230913 | 192800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20230913 | 192700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20230913 | 192600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20230913 | 192500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20230913 | 192400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20230913 | 192300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20230913 | 192200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20230913 | 192100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20230913 | 192000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20230913 | 191900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20230913 | 191800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20230913 | 191700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20230913 | 191600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20230913 | 191500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20230913 | 191400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20230913 | 191300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20230913 | 191200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20230913 | 191100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20230913 | 191000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20230913 | 190900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20230913 | 190800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20230913 | 190700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20230913 | 190600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20230913 | 190500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20230913 | 190400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20230913 | 190300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20230913 | 190200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20230913 | 190100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20230913 | 190000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20230913 | 185900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 93 | 20230913 | 185800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20230913 | 185700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20230913 | 185600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20230913 | 185500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20230913 | 185400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20230913 | 185300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20230913 | 185200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20230913 | 185100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20230913 | 185000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20230913 | 184900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20230913 | 184800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20230913 | 184700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20230913 | 184600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20230913 | 184500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20230913 | 184400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20230913 | 184300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20230913 | 184200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20230913 | 184100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20230913 | 184000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20230913 | 183900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20230913 | 183800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20230913 | 183700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20230913 | 183600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20230913 | 183500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20230913 | 183400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20230913 | 183300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20230913 | 183200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20230913 | 183100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20230913 | 183000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20230913 | 182900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 123 | 20230913 | 182800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20230913 | 182700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20230913 | 182600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20230913 | 182500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20230913 | 182400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20230913 | 182300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20230913 | 182200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20230913 | 182100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20230913 | 182000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20230913 | 181900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20230913 | 181800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20230913 | 181700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20230913 | 181600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20230913 | 181500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20230913 | 181400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20230913 | 181300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20230913 | 181200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20230913 | 181100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20230913 | 181000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20230913 | 180900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20230913 | 180800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20230913 | 180700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20230913 | 180600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20230913 | 180500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20230913 | 180400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20230913 | 180300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20230913 | 180200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20230913 | 180100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20230913 | 180000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20230913 | 175900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 153 | 20230913 | 175800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20230913 | 175700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20230913 | 175600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20230913 | 175500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20230913 | 175400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20230913 | 175300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20230913 | 175200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20230913 | 175100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20230913 | 175000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20230913 | 174900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20230913 | 174800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20230913 | 174700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20230913 | 174600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20230913 | 174500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20230913 | 174400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20230913 | 174300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20230913 | 174200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20230913 | 174100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20230913 | 174000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20230913 | 173900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20230913 | 173800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20230913 | 173700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20230913 | 173600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20230913 | 173500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20230913 | 173400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20230913 | 173300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20230913 | 173200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20230913 | 173100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20230913 | 173000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20230913 | 172900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 183 | 20230913 | 172800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20230913 | 172700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20230913 | 172600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20230913 | 172500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20230913 | 172400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20230913 | 172300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20230913 | 172200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20230913 | 172100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20230913 | 172000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20230913 | 171900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20230913 | 171800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20230913 | 171700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20230913 | 171600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20230913 | 171500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20230913 | 171400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20230913 | 171300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20230913 | 171200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20230913 | 171100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20230913 | 171000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20230913 | 170900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20230913 | 170800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20230913 | 170700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20230913 | 170600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20230913 | 170500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20230913 | 170400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20230913 | 170300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20230913 | 170200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20230913 | 170100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20230913 | 170000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20230913 | 165900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 213 | 20230913 | 165800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20230913 | 165700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20230913 | 165600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20230913 | 165500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20230913 | 165400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20230913 | 165300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20230913 | 165200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20230913 | 165100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20230913 | 165000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20230913 | 164900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20230913 | 164800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20230913 | 164700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20230913 | 164600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20230913 | 164500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20230913 | 164400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20230913 | 164300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 229 | 20230913 | 164200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 230 | 20230913 | 164100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 231 | 20230913 | 164000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 232 | 20230913 | 163900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 233 | 20230913 | 163800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 234 | 20230913 | 163700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 235 | 20230913 | 163600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 236 | 20230913 | 163500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 237 | 20230913 | 163400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 238 | 20230913 | 163300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 239 | 20230913 | 163200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 240 | 20230913 | 163100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 241 | 20230913 | 163000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 242 | 20230913 | 162900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 243 | 20230913 | 162800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 244 | 20230913 | 162700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 245 | 20230913 | 162600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 246 | 20230913 | 162500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 247 | 20230913 | 162400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 248 | 20230913 | 162300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 249 | 20230913 | 162200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 250 | 20230913 | 162100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 251 | 20230913 | 162000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 252 | 20230913 | 161900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 253 | 20230913 | 161800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 254 | 20230913 | 161700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 255 | 20230913 | 161600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 256 | 20230913 | 161500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 257 | 20230913 | 161400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 258 | 20230913 | 161300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 259 | 20230913 | 161200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 260 | 20230913 | 161100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 261 | 20230913 | 161000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 262 | 20230913 | 160900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 263 | 20230913 | 160800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 264 | 20230913 | 160700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 265 | 20230913 | 160600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 266 | 20230913 | 160500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 267 | 20230913 | 160400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 268 | 20230913 | 160300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 269 | 20230913 | 160200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 270 | 20230913 | 160100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 271 | 20230913 | 160000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 272 | 20230913 | 155900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 273 | 20230913 | 155800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 274 | 20230913 | 155700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 275 | 20230913 | 155600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 276 | 20230913 | 155500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 277 | 20230913 | 155400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 278 | 20230913 | 155300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 279 | 20230913 | 155200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 280 | 20230913 | 155100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 281 | 20230913 | 155000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 282 | 20230913 | 154900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 283 | 20230913 | 154800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 284 | 20230913 | 154700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 285 | 20230913 | 154600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 286 | 20230913 | 154500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 287 | 20230913 | 154400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 288 | 20230913 | 154300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 289 | 20230913 | 154200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 290 | 20230913 | 154100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 291 | 20230913 | 154000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 292 | 20230913 | 153900 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 293 | 20230913 | 153800 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 294 | 20230913 | 153700 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 295 | 20230913 | 153600 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 296 | 20230913 | 153500 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 297 | 20230913 | 153400 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 298 | 20230913 | 153300 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 299 | 20230913 | 153200 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 300 | 20230913 | 153100 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 301 | 20230913 | 153000 | 11698394000 | 36500 | 36500 | 36500 | 36500 | 4648 |
| 302 | 20230913 | 152900 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 303 | 20230913 | 152800 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 304 | 20230913 | 152700 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 305 | 20230913 | 152600 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 306 | 20230913 | 152500 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 307 | 20230913 | 152400 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 308 | 20230913 | 152300 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 309 | 20230913 | 152200 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 310 | 20230913 | 152100 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 311 | 20230913 | 152000 | 11528742000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 312 | 20230913 | 151900 | 11528742000 | 36500 | 36500 | 36500 | 36450 | 855 |
| 313 | 20230913 | 151800 | 11497556350 | 36500 | 36500 | 36500 | 36450 | 360 |
| 314 | 20230913 | 151700 | 11484417550 | 36500 | 36450 | 36500 | 36400 | 1351 |
| 315 | 20230913 | 151600 | 11435158650 | 36400 | 36500 | 36500 | 36400 | 1994 |
| 316 | 20230913 | 151500 | 11362494100 | 36500 | 36500 | 36500 | 36500 | 252 |
| 317 | 20230913 | 151400 | 11353296100 | 36500 | 36450 | 36550 | 36450 | 541 |
| 318 | 20230913 | 151300 | 11333551650 | 36450 | 36450 | 36500 | 36400 | 3989 |
| 319 | 20230913 | 151200 | 11188320850 | 36450 | 36500 | 36500 | 36450 | 1643 |
| 320 | 20230913 | 151100 | 11128417300 | 36500 | 36450 | 36500 | 36450 | 142 |
| 321 | 20230913 | 151000 | 11123235800 | 36500 | 36500 | 36550 | 36450 | 581 |
| 322 | 20230913 | 150900 | 11102020300 | 36450 | 36550 | 36550 | 36450 | 3404 |
| 323 | 20230913 | 150800 | 10977788350 | 36550 | 36550 | 36550 | 36550 | 84 |
| 324 | 20230913 | 150700 | 10974718150 | 36550 | 36550 | 36600 | 36500 | 751 |
| 325 | 20230913 | 150600 | 10947293500 | 36550 | 36550 | 36600 | 36500 | 498 |
| 326 | 20230913 | 150500 | 10929092400 | 36550 | 36550 | 36600 | 36500 | 66 |
| 327 | 20230913 | 150400 | 10926679900 | 36600 | 36600 | 36600 | 36500 | 3193 |
| 328 | 20230913 | 150300 | 10810019800 | 36600 | 36550 | 36600 | 36550 | 433 |
| 329 | 20230913 | 150200 | 10794173000 | 36600 | 36600 | 36600 | 36600 | 25 |
| 330 | 20230913 | 150100 | 10793258000 | 36600 | 36600 | 36600 | 36550 | 162 |
| 331 | 20230913 | 150000 | 10787333650 | 36600 | 36600 | 36600 | 36550 | 161 |
| 332 | 20230913 | 145900 | 10781442600 | 36600 | 36550 | 36600 | 36500 | 120 |
| 333 | 20230913 | 145800 | 10777058850 | 36550 | 36550 | 36550 | 36500 | 547 |
| 334 | 20230913 | 145700 | 10757092450 | 36550 | 36550 | 36550 | 36550 | 670 |
| 335 | 20230913 | 145600 | 10732603950 | 36550 | 36500 | 36550 | 36500 | 34 |
| 336 | 20230913 | 145500 | 10731362550 | 36550 | 36500 | 36550 | 36500 | 74 |
| 337 | 20230913 | 145400 | 10728659450 | 36500 | 36600 | 36600 | 36500 | 710 |
| 338 | 20230913 | 145300 | 10702705750 | 36550 | 36600 | 36600 | 36550 | 69 |
| 339 | 20230913 | 145200 | 10700183050 | 36600 | 36600 | 36600 | 36550 | 331 |
| 340 | 20230913 | 145100 | 10688069950 | 36550 | 36550 | 36550 | 36550 | 438 |
| 341 | 20230913 | 145000 | 10672061050 | 36500 | 36550 | 36550 | 36500 | 478 |
| 342 | 20230913 | 144900 | 10654591550 | 36550 | 36600 | 36600 | 36550 | 540 |
| 343 | 20230913 | 144800 | 10634854050 | 36600 | 36550 | 36600 | 36550 | 262 |
| 344 | 20230913 | 144700 | 10625275600 | 36600 | 36600 | 36600 | 36600 | 465 |
| 345 | 20230913 | 144600 | 10608256600 | 36600 | 36550 | 36600 | 36550 | 129 |
| 346 | 20230913 | 144500 | 10603539500 | 36500 | 36600 | 36600 | 36500 | 468 |
| 347 | 20230913 | 144400 | 10586437500 | 36600 | 36550 | 36600 | 36500 | 1740 |
| 348 | 20230913 | 144300 | 10522915650 | 36550 | 36550 | 36550 | 36500 | 2167 |
| 349 | 20230913 | 144200 | 10443786350 | 36550 | 36600 | 36600 | 36550 | 359 |
| 350 | 20230913 | 144100 | 10430663850 | 36600 | 36600 | 36600 | 36550 | 897 |
| 351 | 20230913 | 144000 | 10397866350 | 36650 | 36650 | 36650 | 36600 | 27 |
| 352 | 20230913 | 143900 | 10396877650 | 36650 | 36600 | 36650 | 36550 | 320 |
| 353 | 20230913 | 143800 | 10385175650 | 36550 | 36650 | 36650 | 36550 | 577 |
| 354 | 20230913 | 143700 | 10364084200 | 36650 | 36700 | 36700 | 36600 | 504 |
| 355 | 20230913 | 143600 | 10345634850 | 36700 | 36550 | 36700 | 36550 | 796 |
| 356 | 20230913 | 143500 | 10316495750 | 36550 | 36650 | 36650 | 36500 | 3276 |
| 357 | 20230913 | 143400 | 10196726750 | 36650 | 36650 | 36800 | 36650 | 707 |
| 358 | 20230913 | 143300 | 10170813950 | 36850 | 36750 | 36850 | 36650 | 133 |
| 359 | 20230913 | 143200 | 10165925250 | 36750 | 36700 | 36750 | 36700 | 308 |
| 360 | 20230913 | 143100 | 10154606800 | 36650 | 36700 | 36750 | 36650 | 406 |
| 361 | 20230913 | 143000 | 10139722100 | 36650 | 36750 | 36750 | 36650 | 1091 |
| 362 | 20230913 | 142900 | 10099719150 | 36850 | 36700 | 36850 | 36700 | 60 |
| 363 | 20230913 | 142800 | 10097515650 | 36700 | 36800 | 36800 | 36700 | 150 |
| 364 | 20230913 | 142700 | 10092005900 | 36800 | 36800 | 36800 | 36700 | 39 |
| 365 | 20230913 | 142600 | 10090573300 | 36700 | 36700 | 36750 | 36700 | 288 |
| 366 | 20230913 | 142500 | 10080003550 | 36750 | 36750 | 36900 | 36700 | 1070 |
| 367 | 20230913 | 142400 | 10040691200 | 36750 | 36700 | 36750 | 36650 | 83 |
| 368 | 20230913 | 142300 | 10037645150 | 36700 | 36600 | 36700 | 36600 | 435 |
| 369 | 20230913 | 142200 | 10021703700 | 36650 | 36700 | 36750 | 36650 | 1278 |
| 370 | 20230913 | 142100 | 9974837700 | 36700 | 36750 | 36800 | 36700 | 875 |
| 371 | 20230913 | 142000 | 9942697200 | 36800 | 36900 | 36900 | 36800 | 2372 |
| 372 | 20230913 | 141900 | 9855382900 | 36900 | 36850 | 36950 | 36850 | 103 |
| 373 | 20230913 | 141800 | 9851583900 | 36850 | 36900 | 36950 | 36850 | 98 |
| 374 | 20230913 | 141700 | 9847970150 | 36900 | 36950 | 36950 | 36850 | 91 |
| 375 | 20230913 | 141600 | 9844614500 | 36950 | 36900 | 36950 | 36900 | 409 |
| 376 | 20230913 | 141500 | 9829507400 | 36900 | 36850 | 36950 | 36850 | 390 |
| 377 | 20230913 | 141400 | 9815132800 | 36850 | 36900 | 36900 | 36850 | 247 |
| 378 | 20230913 | 141300 | 9806029600 | 36950 | 37100 | 37100 | 36900 | 1539 |
| 379 | 20230913 | 141200 | 9749176150 | 37100 | 37100 | 37100 | 37050 | 114 |
| 380 | 20230913 | 141100 | 9744949800 | 37100 | 37050 | 37100 | 37000 | 23 |
| 381 | 20230913 | 141000 | 9744097400 | 37100 | 37100 | 37100 | 37000 | 122 |
| 382 | 20230913 | 140900 | 9739571700 | 37100 | 37100 | 37100 | 37050 | 474 |
| 383 | 20230913 | 140800 | 9722006250 | 37100 | 37100 | 37100 | 37100 | 98 |
| 384 | 20230913 | 140700 | 9718370450 | 37100 | 37050 | 37100 | 37050 | 75 |
| 385 | 20230913 | 140600 | 9715588400 | 37050 | 37000 | 37050 | 37000 | 108 |
| 386 | 20230913 | 140500 | 9711587050 | 37050 | 37050 | 37050 | 37050 | 12 |
| 387 | 20230913 | 140400 | 9711142450 | 37000 | 37050 | 37050 | 37000 | 165 |
| 388 | 20230913 | 140300 | 9705031700 | 37050 | 37050 | 37100 | 37000 | 421 |
| 389 | 20230913 | 140200 | 9689448250 | 37050 | 37050 | 37050 | 37050 | 190 |
| 390 | 20230913 | 140100 | 9682408750 | 37000 | 37050 | 37050 | 37000 | 22 |
| 391 | 20230913 | 140000 | 9681594000 | 37050 | 37050 | 37050 | 37050 | 11 |
| 392 | 20230913 | 135900 | 9681186450 | 37050 | 36950 | 37050 | 36950 | 854 |
| 393 | 20230913 | 135800 | 9649620350 | 36950 | 36950 | 36950 | 36950 | 204 |
| 394 | 20230913 | 135700 | 9642082550 | 36950 | 37000 | 37000 | 36900 | 258 |
| 395 | 20230913 | 135600 | 9632547550 | 37000 | 36950 | 37000 | 36950 | 138 |
| 396 | 20230913 | 135500 | 9627447550 | 36950 | 36900 | 36950 | 36900 | 424 |
| 397 | 20230913 | 135400 | 9611780800 | 36950 | 36950 | 36950 | 36950 | 61 |
| 398 | 20230913 | 135300 | 9609526850 | 36950 | 36950 | 36950 | 36900 | 129 |
| 399 | 20230913 | 135200 | 9604760500 | 36950 | 36950 | 36950 | 36950 | 131 |
| 400 | 20230913 | 135100 | 9599920050 | 36950 | 36950 | 37000 | 36900 | 440 |
| 401 | 20230913 | 135000 | 9583669450 | 36950 | 37000 | 37000 | 36950 | 126 |
| 402 | 20230913 | 134900 | 9579012450 | 37000 | 37050 | 37050 | 37000 | 160 |
| 403 | 20230913 | 134800 | 9573089650 | 37050 | 37050 | 37050 | 37050 | 21 |
| 404 | 20230913 | 134700 | 9572311600 | 37050 | 37050 | 37050 | 37050 | 11 |
| 405 | 20230913 | 134600 | 9571904050 | 37050 | 37050 | 37050 | 37050 | 77 |
| 406 | 20230913 | 134500 | 9569051200 | 37000 | 37050 | 37050 | 37000 | 10 |
| 407 | 20230913 | 134400 | 9568681100 | 37050 | 37050 | 37050 | 36950 | 140 |
| 408 | 20230913 | 134300 | 9563505950 | 37050 | 36950 | 37050 | 36900 | 270 |
| 409 | 20230913 | 134200 | 9553535850 | 36900 | 37050 | 37050 | 36900 | 47 |
| 410 | 20230913 | 134100 | 9551798150 | 37000 | 37000 | 37000 | 37000 | 43 |
| 411 | 20230913 | 134000 | 9550207150 | 36900 | 36950 | 36950 | 36900 | 229 |
| 412 | 20230913 | 133900 | 9541755050 | 36950 | 37000 | 37000 | 36950 | 547 |
| 413 | 20230913 | 133800 | 9521522600 | 37050 | 37100 | 37100 | 37050 | 59 |
| 414 | 20230913 | 133700 | 9519336500 | 37150 | 37000 | 37150 | 37000 | 110 |
| 415 | 20230913 | 133600 | 9515265000 | 37000 | 37050 | 37150 | 37000 | 178 |
| 416 | 20230913 | 133500 | 9508666450 | 37050 | 37050 | 37050 | 37050 | 28 |
| 417 | 20230913 | 133400 | 9507629050 | 37050 | 37200 | 37200 | 37050 | 873 |
| 418 | 20230913 | 133300 | 9475263050 | 37200 | 37200 | 37250 | 37200 | 175 |
| 419 | 20230913 | 133200 | 9468750850 | 37250 | 37400 | 37400 | 37250 | 25 |
| 420 | 20230913 | 133100 | 9467817400 | 37250 | 37350 | 37350 | 37250 | 499 |
| 421 | 20230913 | 133000 | 9449211400 | 37400 | 37400 | 37400 | 37300 | 490 |
| 422 | 20230913 | 132900 | 9430906600 | 37450 | 37400 | 37650 | 37400 | 1479 |
| 423 | 20230913 | 132800 | 9375458800 | 37400 | 37400 | 37400 | 37350 | 84 |
| 424 | 20230913 | 132700 | 9372317900 | 37400 | 37350 | 37400 | 37300 | 316 |
| 425 | 20230913 | 132600 | 9360515600 | 37350 | 37450 | 37450 | 37350 | 560 |
| 426 | 20230913 | 132500 | 9339576000 | 37400 | 37450 | 37450 | 37400 | 103 |
| 427 | 20230913 | 132400 | 9335718750 | 37450 | 37400 | 37450 | 37400 | 168 |
| 428 | 20230913 | 132300 | 9329431450 | 37400 | 37400 | 37400 | 37400 | 184 |
| 429 | 20230913 | 132200 | 9322549850 | 37400 | 37350 | 37400 | 37350 | 60 |
| 430 | 20230913 | 132100 | 9320305900 | 37400 | 37450 | 37450 | 37400 | 333 |
| 431 | 20230913 | 132000 | 9307849000 | 37400 | 37400 | 37400 | 37350 | 252 |
| 432 | 20230913 | 131900 | 9298424450 | 37400 | 37350 | 37400 | 37300 | 443 |
| 433 | 20230913 | 131800 | 9281880550 | 37350 | 37350 | 37350 | 37350 | 31 |
| 434 | 20230913 | 131700 | 9280722700 | 37350 | 37100 | 37350 | 37100 | 2389 |
| 435 | 20230913 | 131600 | 9191842150 | 37100 | 37000 | 37100 | 37000 | 679 |
| 436 | 20230913 | 131500 | 9166689250 | 37000 | 37000 | 37050 | 37000 | 32 |
| 437 | 20230913 | 131400 | 9165504750 | 37000 | 37000 | 37050 | 37000 | 173 |
| 438 | 20230913 | 131300 | 9159103650 | 37000 | 37050 | 37050 | 37000 | 20 |
| 439 | 20230913 | 131200 | 9158362700 | 37050 | 37050 | 37050 | 37000 | 97 |
| 440 | 20230913 | 131100 | 9154768900 | 37100 | 37050 | 37100 | 37000 | 99 |
| 441 | 20230913 | 131000 | 9151102150 | 37000 | 37050 | 37050 | 37000 | 6 |
| 442 | 20230913 | 130900 | 9150879900 | 37050 | 37050 | 37050 | 37050 | 52 |
| 443 | 20230913 | 130800 | 9148953300 | 37000 | 37100 | 37100 | 37000 | 21 |
| 444 | 20230913 | 130700 | 9148174700 | 37100 | 37100 | 37150 | 36950 | 438 |
| 445 | 20230913 | 130600 | 9131966900 | 36950 | 37000 | 37000 | 36950 | 60 |
| 446 | 20230913 | 130500 | 9129749800 | 36950 | 37100 | 37100 | 36950 | 102 |
| 447 | 20230913 | 130400 | 9125974550 | 37150 | 37100 | 37150 | 37100 | 125 |
| 448 | 20230913 | 130300 | 9121334250 | 37100 | 37100 | 37150 | 37100 | 23 |
| 449 | 20230913 | 130200 | 9120480850 | 37150 | 37050 | 37150 | 37050 | 102 |
| 450 | 20230913 | 130100 | 9116698700 | 37050 | 37100 | 37100 | 37050 | 346 |
| 451 | 20230913 | 130000 | 9103871100 | 37100 | 37100 | 37100 | 37050 | 30 |
| 452 | 20230913 | 125900 | 9102758300 | 37100 | 37100 | 37100 | 36950 | 60 |
| 453 | 20230913 | 125800 | 9100532450 | 36950 | 36900 | 36950 | 36900 | 81 |
| 454 | 20230913 | 125700 | 9097542050 | 36900 | 36950 | 37100 | 36900 | 333 |
| 455 | 20230913 | 125600 | 9085237550 | 36950 | 37000 | 37000 | 36950 | 150 |
| 456 | 20230913 | 125500 | 9079687600 | 37000 | 37000 | 37100 | 37000 | 217 |
| 457 | 20230913 | 125400 | 9071647750 | 37050 | 37050 | 37050 | 36900 | 56 |
| 458 | 20230913 | 125300 | 9069573250 | 36900 | 37000 | 37050 | 36900 | 253 |
| 459 | 20230913 | 125200 | 9060225400 | 37050 | 37000 | 37050 | 37000 | 213 |
| 460 | 20230913 | 125100 | 9052342850 | 37000 | 37050 | 37050 | 37000 | 114 |
| 461 | 20230913 | 125000 | 9048119250 | 37050 | 37100 | 37100 | 37050 | 347 |
| 462 | 20230913 | 124900 | 9035259850 | 37050 | 37100 | 37100 | 37050 | 13 |
| 463 | 20230913 | 124800 | 9034777600 | 37100 | 37100 | 37150 | 37050 | 757 |
| 464 | 20230913 | 124700 | 9006708700 | 37150 | 37100 | 37150 | 37100 | 180 |
| 465 | 20230913 | 124600 | 9000024950 | 37100 | 37100 | 37150 | 37100 | 179 |
| 466 | 20230913 | 124500 | 8993383400 | 37100 | 37150 | 37150 | 37100 | 204 |
| 467 | 20230913 | 124400 | 8985805350 | 37200 | 37200 | 37200 | 37150 | 238 |
| 468 | 20230913 | 124300 | 8976956950 | 37200 | 37150 | 37200 | 37100 | 631 |
| 469 | 20230913 | 124200 | 8953513150 | 37100 | 37050 | 37100 | 37050 | 196 |
| 470 | 20230913 | 124100 | 8946241600 | 37100 | 37100 | 37100 | 37050 | 69 |
| 471 | 20230913 | 124000 | 8943681800 | 37100 | 37050 | 37100 | 37050 | 237 |
| 472 | 20230913 | 123900 | 8934890550 | 37100 | 37100 | 37100 | 37050 | 132 |
| 473 | 20230913 | 123800 | 8929995600 | 37050 | 37050 | 37050 | 37050 | 173 |
| 474 | 20230913 | 123700 | 8923585950 | 37100 | 37050 | 37100 | 37050 | 32 |
| 475 | 20230913 | 123600 | 8922399450 | 37050 | 37100 | 37100 | 37050 | 74 |
| 476 | 20230913 | 123500 | 8919655100 | 37100 | 37050 | 37100 | 37000 | 501 |
| 477 | 20230913 | 123400 | 8901107750 | 37100 | 37100 | 37100 | 37050 | 30 |
| 478 | 20230913 | 123300 | 8899994800 | 37150 | 37150 | 37150 | 37100 | 21 |
| 479 | 20230913 | 123200 | 8899215150 | 37150 | 37150 | 37150 | 37050 | 39 |
| 480 | 20230913 | 123100 | 8897766750 | 37050 | 37150 | 37150 | 37000 | 337 |
| 481 | 20230913 | 123000 | 8885271900 | 37150 | 37200 | 37200 | 37150 | 91 |
| 482 | 20230913 | 122900 | 8881887800 | 37200 | 37200 | 37200 | 37200 | 285 |
| 483 | 20230913 | 122800 | 8871285800 | 37150 | 37100 | 37200 | 37100 | 973 |
| 484 | 20230913 | 122700 | 8835148800 | 37050 | 37050 | 37050 | 37050 | 68 |
| 485 | 20230913 | 122600 | 8832629400 | 37000 | 37050 | 37050 | 37000 | 103 |
| 486 | 20230913 | 122500 | 8828813950 | 37000 | 36850 | 37000 | 36850 | 2017 |
| 487 | 20230913 | 122400 | 8754272600 | 36850 | 36800 | 36850 | 36800 | 311 |
| 488 | 20230913 | 122300 | 8742827300 | 36800 | 36800 | 36800 | 36800 | 18 |
| 489 | 20230913 | 122200 | 8742164900 | 36800 | 36750 | 36850 | 36750 | 112 |
| 490 | 20230913 | 122100 | 8738043350 | 36800 | 36850 | 36850 | 36800 | 144 |
| 491 | 20230913 | 122000 | 8732742700 | 36850 | 36850 | 36850 | 36800 | 312 |
| 492 | 20230913 | 121900 | 8721246000 | 36850 | 36850 | 36850 | 36800 | 722 |
| 493 | 20230913 | 121800 | 8694673400 | 36800 | 36850 | 36850 | 36800 | 103 |
| 494 | 20230913 | 121700 | 8690877900 | 36850 | 36850 | 36850 | 36850 | 21 |
| 495 | 20230913 | 121600 | 8690104050 | 36850 | 36800 | 36850 | 36800 | 376 |
| 496 | 20230913 | 121500 | 8676264000 | 36850 | 36850 | 36850 | 36850 | 62 |
| 497 | 20230913 | 121400 | 8673979300 | 36800 | 36850 | 36850 | 36800 | 19 |
| 498 | 20230913 | 121300 | 8673279200 | 36800 | 36800 | 36800 | 36800 | 35 |
| 499 | 20230913 | 121200 | 8671991200 | 36850 | 36850 | 36850 | 36800 | 85 |
| 500 | 20230913 | 121100 | 8668860450 | 36850 | 36800 | 36850 | 36800 | 98 |
| 501 | 20230913 | 121000 | 8665249350 | 36850 | 36850 | 36850 | 36800 | 126 |
| 502 | 20230913 | 120900 | 8660607100 | 36800 | 36850 | 36850 | 36800 | 6 |
| 503 | 20230913 | 120800 | 8660386050 | 36850 | 36850 | 36850 | 36850 | 27 |
| 504 | 20230913 | 120700 | 8659391100 | 36850 | 36850 | 36850 | 36800 | 123 |
| 505 | 20230913 | 120600 | 8654858600 | 36900 | 36850 | 36900 | 36850 | 197 |
| 506 | 20230913 | 120500 | 8647598250 | 36850 | 36850 | 36850 | 36800 | 135 |
| 507 | 20230913 | 120400 | 8642624450 | 36800 | 36800 | 36800 | 36800 | 50 |
| 508 | 20230913 | 120300 | 8640784450 | 36800 | 36800 | 36800 | 36800 | 16 |
| 509 | 20230913 | 120200 | 8640195650 | 36800 | 36850 | 36850 | 36800 | 157 |
| 510 | 20230913 | 120100 | 8634412700 | 36800 | 36850 | 36850 | 36800 | 288 |
| 511 | 20230913 | 120000 | 8623802900 | 36950 | 36950 | 36950 | 36950 | 31 |
| 512 | 20230913 | 115900 | 8622657450 | 36700 | 36900 | 36950 | 36700 | 523 |
| 513 | 20230913 | 115800 | 8603390100 | 36800 | 36900 | 36900 | 36800 | 187 |
| 514 | 20230913 | 115700 | 8596500400 | 36900 | 36850 | 36900 | 36850 | 20 |
| 515 | 20230913 | 115600 | 8595762750 | 36900 | 36950 | 36950 | 36900 | 640 |
| 516 | 20230913 | 115500 | 8572145450 | 36900 | 36900 | 36950 | 36900 | 258 |
| 517 | 20230913 | 115400 | 8562617600 | 36950 | 36950 | 36950 | 36950 | 76 |
| 518 | 20230913 | 115300 | 8559809400 | 36950 | 36950 | 36950 | 36900 | 54 |
| 519 | 20230913 | 115200 | 8557814200 | 36950 | 36950 | 36950 | 36900 | 573 |
| 520 | 20230913 | 115100 | 8536641900 | 36950 | 36950 | 36950 | 36900 | 405 |
| 521 | 20230913 | 115000 | 8521678700 | 36950 | 36950 | 36950 | 36950 | 142 |
| 522 | 20230913 | 114900 | 8516431800 | 36950 | 36900 | 36950 | 36900 | 47 |
| 523 | 20230913 | 114800 | 8514696150 | 36900 | 36900 | 36900 | 36900 | 35 |
| 524 | 20230913 | 114700 | 8513404650 | 36900 | 36900 | 36900 | 36850 | 514 |
| 525 | 20230913 | 114600 | 8494438100 | 36900 | 36900 | 36900 | 36900 | 11 |
| 526 | 20230913 | 114500 | 8494032200 | 36900 | 36900 | 36900 | 36850 | 80 |
| 527 | 20230913 | 114400 | 8491080250 | 36900 | 36850 | 36900 | 36850 | 123 |
| 528 | 20230913 | 114300 | 8486545600 | 36850 | 36850 | 36900 | 36800 | 153 |
| 529 | 20230913 | 114200 | 8480907100 | 36900 | 36800 | 36900 | 36750 | 660 |
| 530 | 20230913 | 114100 | 8456600250 | 36700 | 36750 | 36800 | 36700 | 265 |
| 531 | 20230913 | 114000 | 8446861350 | 36750 | 36700 | 36750 | 36700 | 127 |
| 532 | 20230913 | 113900 | 8442195200 | 36750 | 36800 | 36800 | 36700 | 22 |
| 533 | 20230913 | 113800 | 8441386250 | 36700 | 36600 | 36700 | 36500 | 646 |
| 534 | 20230913 | 113700 | 8417698550 | 36600 | 36500 | 36600 | 36450 | 606 |
| 535 | 20230913 | 113600 | 8395593000 | 36450 | 36500 | 36600 | 36450 | 1334 |
| 536 | 20230913 | 113500 | 8346900500 | 36550 | 36550 | 36600 | 36550 | 303 |
| 537 | 20230913 | 113400 | 8335823750 | 36550 | 36500 | 36550 | 36500 | 278 |
| 538 | 20230913 | 113300 | 8325668350 | 36550 | 36550 | 36550 | 36550 | 35 |
| 539 | 20230913 | 113200 | 8324389100 | 36500 | 36550 | 36550 | 36500 | 344 |
| 540 | 20230913 | 113100 | 8311831500 | 36550 | 36550 | 36600 | 36500 | 366 |
| 541 | 20230913 | 113000 | 8298464300 | 36600 | 36600 | 36600 | 36500 | 186 |
| 542 | 20230913 | 112900 | 8291663150 | 36550 | 36550 | 36600 | 36500 | 356 |
| 543 | 20230913 | 112800 | 8278659550 | 36550 | 36550 | 36600 | 36550 | 214 |
| 544 | 20230913 | 112700 | 8270837800 | 36550 | 36550 | 36600 | 36500 | 742 |
| 545 | 20230913 | 112600 | 8243723250 | 36550 | 36650 | 36650 | 36500 | 469 |
| 546 | 20230913 | 112500 | 8226586400 | 36600 | 36700 | 36700 | 36500 | 346 |
| 547 | 20230913 | 112400 | 8213936550 | 36800 | 36800 | 36800 | 36500 | 488 |
| 548 | 20230913 | 112300 | 8196064150 | 36800 | 36600 | 36800 | 36500 | 1297 |
| 549 | 20230913 | 112200 | 8148485500 | 36600 | 36600 | 36650 | 36600 | 227 |
| 550 | 20230913 | 112100 | 8140176500 | 36650 | 36600 | 36650 | 36600 | 132 |
| 551 | 20230913 | 112000 | 8135345250 | 36550 | 36550 | 36600 | 36450 | 1385 |
| 552 | 20230913 | 111900 | 8084786600 | 36550 | 36550 | 36650 | 36500 | 2066 |
| 553 | 20230913 | 111800 | 8009284200 | 36600 | 36500 | 36600 | 36500 | 310 |
| 554 | 20230913 | 111700 | 7997951150 | 36500 | 36550 | 36600 | 36450 | 2367 |
| 555 | 20230913 | 111600 | 7911527500 | 36550 | 36550 | 36600 | 36500 | 1594 |
| 556 | 20230913 | 111500 | 7853299300 | 36600 | 36550 | 36600 | 36500 | 843 |
| 557 | 20230913 | 111400 | 7822503600 | 36550 | 36650 | 36650 | 36500 | 1439 |
| 558 | 20230913 | 111300 | 7769914350 | 36550 | 36700 | 36700 | 36550 | 2924 |
| 559 | 20230913 | 111200 | 7663031400 | 36550 | 36750 | 36750 | 36550 | 5037 |
| 560 | 20230913 | 111100 | 7478617150 | 36800 | 36700 | 36800 | 36700 | 362 |
| 561 | 20230913 | 111000 | 7465318050 | 36700 | 36750 | 36800 | 36700 | 601 |
| 562 | 20230913 | 110900 | 7443233300 | 36850 | 36800 | 36850 | 36750 | 435 |
| 563 | 20230913 | 110800 | 7427238650 | 36800 | 36750 | 36900 | 36750 | 283 |
| 564 | 20230913 | 110700 | 7416826700 | 36800 | 36900 | 36900 | 36700 | 1576 |
| 565 | 20230913 | 110600 | 7358837000 | 36800 | 36750 | 36800 | 36700 | 496 |
| 566 | 20230913 | 110500 | 7340615800 | 36750 | 36750 | 36800 | 36700 | 854 |
| 567 | 20230913 | 110400 | 7309235050 | 36800 | 36750 | 36850 | 36750 | 419 |
| 568 | 20230913 | 110300 | 7293832750 | 36800 | 36800 | 36850 | 36750 | 572 |
| 569 | 20230913 | 110200 | 7272788050 | 36850 | 36850 | 36900 | 36800 | 276 |
| 570 | 20230913 | 110100 | 7262622250 | 36900 | 36800 | 36950 | 36750 | 56 |
| 571 | 20230913 | 110000 | 7260559350 | 36800 | 36850 | 37000 | 36800 | 4474 |
| 572 | 20230913 | 105900 | 7095693100 | 36800 | 36800 | 36850 | 36750 | 279 |
| 573 | 20230913 | 105800 | 7085433000 | 36800 | 36800 | 36800 | 36750 | 538 |
| 574 | 20230913 | 105700 | 7065639600 | 36850 | 36900 | 36950 | 36850 | 430 |
| 575 | 20230913 | 105600 | 7049787700 | 36850 | 36900 | 36900 | 36850 | 159 |
| 576 | 20230913 | 105500 | 7043925950 | 36900 | 36850 | 36950 | 36850 | 340 |
| 577 | 20230913 | 105400 | 7031390200 | 36850 | 36800 | 36900 | 36750 | 1047 |
| 578 | 20230913 | 105300 | 6992849000 | 36750 | 36900 | 36900 | 36700 | 1296 |
| 579 | 20230913 | 105200 | 6945236500 | 36700 | 36750 | 36850 | 36700 | 523 |
| 580 | 20230913 | 105100 | 6926006750 | 36700 | 36950 | 36950 | 36700 | 2652 |
| 581 | 20230913 | 105000 | 6828546650 | 36950 | 36750 | 36950 | 36750 | 2348 |
| 582 | 20230913 | 104900 | 6742124550 | 36800 | 36800 | 36850 | 36750 | 1475 |
| 583 | 20230913 | 104800 | 6687849450 | 36850 | 36900 | 36900 | 36800 | 569 |
| 584 | 20230913 | 104700 | 6666894800 | 36950 | 36850 | 36950 | 36850 | 328 |
| 585 | 20230913 | 104600 | 6654800250 | 36850 | 36850 | 36900 | 36800 | 723 |
| 586 | 20230913 | 104500 | 6628167300 | 36900 | 36900 | 36950 | 36850 | 1236 |
| 587 | 20230913 | 104400 | 6582590300 | 36900 | 36950 | 36950 | 36900 | 647 |
| 588 | 20230913 | 104300 | 6558710200 | 36950 | 36900 | 37000 | 36900 | 434 |
| 589 | 20230913 | 104200 | 6542669300 | 36900 | 36950 | 37000 | 36900 | 517 |
| 590 | 20230913 | 104100 | 6523574000 | 37000 | 36900 | 37000 | 36900 | 205 |
| 591 | 20230913 | 104000 | 6516000550 | 36900 | 36900 | 36950 | 36850 | 510 |
| 592 | 20230913 | 103900 | 6497182250 | 36900 | 37050 | 37050 | 36900 | 768 |
| 593 | 20230913 | 103800 | 6468790400 | 37000 | 37050 | 37100 | 37000 | 347 |
| 594 | 20230913 | 103700 | 6455942400 | 37050 | 37100 | 37100 | 37050 | 452 |
| 595 | 20230913 | 103600 | 6439188100 | 37100 | 37000 | 37100 | 37000 | 512 |
| 596 | 20230913 | 103500 | 6420220300 | 37050 | 37000 | 37100 | 37000 | 933 |
| 597 | 20230913 | 103400 | 6385692800 | 37050 | 37000 | 37100 | 37000 | 758 |
| 598 | 20230913 | 103300 | 6357626900 | 37000 | 36950 | 37100 | 36850 | 1384 |
| 599 | 20230913 | 103200 | 6306464700 | 36900 | 37050 | 37050 | 36900 | 2215 |
| 600 | 20230913 | 103100 | 6224644700 | 37050 | 37100 | 37200 | 37000 | 1943 |
| 601 | 20230913 | 103000 | 6152625150 | 37200 | 37150 | 37200 | 37100 | 505 |
| 602 | 20230913 | 102900 | 6133873850 | 37150 | 37250 | 37250 | 37100 | 1003 |
| 603 | 20230913 | 102800 | 6096582900 | 37000 | 37150 | 37200 | 37000 | 4278 |
| 604 | 20230913 | 102700 | 5938068200 | 37200 | 37200 | 37250 | 37000 | 5917 |
| 605 | 20230913 | 102600 | 5718474300 | 37250 | 37300 | 37300 | 37250 | 266 |
| 606 | 20230913 | 102500 | 5708559850 | 37200 | 37250 | 37250 | 37200 | 454 |
| 607 | 20230913 | 102400 | 5691668050 | 37250 | 37300 | 37300 | 37200 | 2574 |
| 608 | 20230913 | 102300 | 5595816250 | 37300 | 37500 | 37500 | 37300 | 1681 |
| 609 | 20230913 | 102200 | 5533084100 | 37400 | 37550 | 37650 | 37400 | 1012 |
| 610 | 20230913 | 102100 | 5495151500 | 37650 | 37450 | 37650 | 37450 | 274 |
| 611 | 20230913 | 102000 | 5484855050 | 37450 | 37550 | 37600 | 37450 | 546 |
| 612 | 20230913 | 101900 | 5464375600 | 37550 | 37550 | 37550 | 37550 | 99 |
| 613 | 20230913 | 101800 | 5460658150 | 37550 | 37550 | 37600 | 37500 | 596 |
| 614 | 20230913 | 101700 | 5438300300 | 37550 | 37700 | 37700 | 37550 | 146 |
| 615 | 20230913 | 101600 | 5432815400 | 37700 | 37700 | 37700 | 37500 | 1172 |
| 616 | 20230913 | 101500 | 5388791400 | 37700 | 37800 | 37900 | 37700 | 723 |
| 617 | 20230913 | 101400 | 5361494300 | 37900 | 37900 | 37950 | 37850 | 549 |
| 618 | 20230913 | 101300 | 5340688150 | 37900 | 37850 | 37900 | 37850 | 368 |
| 619 | 20230913 | 101200 | 5326746300 | 37850 | 37850 | 37850 | 37800 | 146 |
| 620 | 20230913 | 101100 | 5321222800 | 37850 | 37750 | 37850 | 37750 | 257 |
| 621 | 20230913 | 101000 | 5311518650 | 37850 | 37900 | 37900 | 37850 | 1219 |
| 622 | 20230913 | 100900 | 5265379100 | 37900 | 37850 | 37900 | 37750 | 180 |
| 623 | 20230913 | 100800 | 5258577750 | 37850 | 37900 | 37900 | 37850 | 7 |
| 624 | 20230913 | 100700 | 5258312750 | 37950 | 37750 | 37950 | 37550 | 2786 |
| 625 | 20230913 | 100600 | 5153239250 | 37750 | 38000 | 38000 | 37750 | 1533 |
| 626 | 20230913 | 100500 | 5095277600 | 37900 | 38100 | 38100 | 37850 | 871 |
| 627 | 20230913 | 100400 | 5062221800 | 38100 | 37950 | 38100 | 37900 | 618 |
| 628 | 20230913 | 100300 | 5038725700 | 38000 | 38100 | 38100 | 38000 | 406 |
| 629 | 20230913 | 100200 | 5023291800 | 38100 | 38000 | 38100 | 37950 | 381 |
| 630 | 20230913 | 100100 | 5008821700 | 38000 | 38050 | 38100 | 38000 | 754 |
| 631 | 20230913 | 100000 | 4980162800 | 38050 | 38200 | 38200 | 38050 | 930 |
| 632 | 20230913 | 095900 | 4944737550 | 38200 | 38250 | 38250 | 38200 | 254 |
| 633 | 20230913 | 095800 | 4935029950 | 38300 | 38200 | 38300 | 38200 | 201 |
| 634 | 20230913 | 095700 | 4927350950 | 38200 | 38200 | 38300 | 38150 | 634 |
| 635 | 20230913 | 095600 | 4903134050 | 38200 | 38050 | 38200 | 38000 | 405 |
| 636 | 20230913 | 095500 | 4887708700 | 38000 | 38200 | 38200 | 38000 | 1104 |
| 637 | 20230913 | 095400 | 4845690200 | 38100 | 38300 | 38300 | 38100 | 564 |
| 638 | 20230913 | 095300 | 4824148900 | 38300 | 38250 | 38350 | 38250 | 640 |
| 639 | 20230913 | 095200 | 4799658350 | 38250 | 38250 | 38250 | 38150 | 319 |
| 640 | 20230913 | 095100 | 4787456850 | 38250 | 38200 | 38250 | 38200 | 923 |
| 641 | 20230913 | 095000 | 4752191300 | 38200 | 38000 | 38200 | 37950 | 1943 |
| 642 | 20230913 | 094900 | 4678138100 | 37900 | 37900 | 38000 | 37900 | 750 |
| 643 | 20230913 | 094800 | 4649711500 | 37900 | 38000 | 38000 | 37900 | 1292 |
| 644 | 20230913 | 094700 | 4600680900 | 38000 | 38000 | 38000 | 37950 | 934 |
| 645 | 20230913 | 094600 | 4565191900 | 38000 | 38000 | 38050 | 38000 | 285 |
| 646 | 20230913 | 094500 | 4554358900 | 38000 | 38100 | 38150 | 38000 | 1287 |
| 647 | 20230913 | 094400 | 4505358700 | 38100 | 38050 | 38200 | 38000 | 2740 |
| 648 | 20230913 | 094300 | 4401160250 | 38100 | 38250 | 38300 | 38100 | 2484 |
| 649 | 20230913 | 094200 | 4306331100 | 38250 | 38200 | 38250 | 38150 | 789 |
| 650 | 20230913 | 094100 | 4276192750 | 38200 | 38300 | 38350 | 38100 | 1601 |
| 651 | 20230913 | 094000 | 4214976600 | 38300 | 38350 | 38350 | 38200 | 1375 |
| 652 | 20230913 | 093900 | 4162312150 | 38300 | 38150 | 38300 | 38150 | 2264 |
| 653 | 20230913 | 093800 | 4075821550 | 38150 | 38050 | 38200 | 38050 | 1522 |
| 654 | 20230913 | 093700 | 4017775550 | 38000 | 38050 | 38050 | 37850 | 4546 |
| 655 | 20230913 | 093600 | 3845133300 | 38050 | 38150 | 38150 | 38000 | 1675 |
| 656 | 20230913 | 093500 | 3781375900 | 38100 | 37950 | 38150 | 37950 | 2480 |
| 657 | 20230913 | 093400 | 3687107900 | 37950 | 37850 | 37950 | 37850 | 1784 |
| 658 | 20230913 | 093300 | 3619481500 | 37900 | 37850 | 37900 | 37800 | 642 |
| 659 | 20230913 | 093200 | 3595188550 | 37850 | 37800 | 37900 | 37800 | 609 |
| 660 | 20230913 | 093100 | 3572153300 | 37900 | 37850 | 37900 | 37800 | 1105 |
| 661 | 20230913 | 093000 | 3530316300 | 37850 | 37700 | 37850 | 37700 | 2001 |
| 662 | 20230913 | 092900 | 3454728950 | 37700 | 37650 | 37750 | 37650 | 1277 |
| 663 | 20230913 | 092800 | 3406605850 | 37600 | 37650 | 37700 | 37500 | 898 |
| 664 | 20230913 | 092700 | 3372815050 | 37650 | 37500 | 37650 | 37450 | 1228 |
| 665 | 20230913 | 092600 | 3326629600 | 37500 | 37400 | 37550 | 37400 | 895 |
| 666 | 20230913 | 092500 | 3293078150 | 37450 | 37150 | 37450 | 37150 | 2024 |
| 667 | 20230913 | 092400 | 3217573000 | 37200 | 37150 | 37200 | 37150 | 410 |
| 668 | 20230913 | 092300 | 3202336400 | 37150 | 37250 | 37250 | 37150 | 1403 |
| 669 | 20230913 | 092200 | 3150167800 | 37250 | 37300 | 37350 | 37250 | 791 |
| 670 | 20230913 | 092100 | 3120676000 | 37300 | 37350 | 37400 | 37300 | 211 |
| 671 | 20230913 | 092000 | 3112790850 | 37400 | 37400 | 37400 | 37250 | 944 |
| 672 | 20230913 | 091900 | 3077523900 | 37400 | 37300 | 37400 | 37200 | 1957 |
| 673 | 20230913 | 091800 | 3004516800 | 37300 | 36900 | 37300 | 36800 | 2485 |
| 674 | 20230913 | 091700 | 2912528700 | 36900 | 36950 | 37000 | 36850 | 3780 |
| 675 | 20230913 | 091600 | 2772981600 | 37000 | 37050 | 37100 | 36950 | 1508 |
| 676 | 20230913 | 091500 | 2717175000 | 37100 | 37050 | 37300 | 37050 | 1515 |
| 677 | 20230913 | 091400 | 2661010000 | 37050 | 37150 | 37350 | 37050 | 6608 |
| 678 | 20230913 | 091300 | 2415668050 | 37150 | 37450 | 37450 | 37150 | 3792 |
| 679 | 20230913 | 091200 | 2274240800 | 37450 | 37350 | 37550 | 37350 | 631 |
| 680 | 20230913 | 091100 | 2250593600 | 37500 | 37400 | 37550 | 37300 | 3088 |
| 681 | 20230913 | 091000 | 2135098650 | 37400 | 37550 | 37550 | 37400 | 1413 |
| 682 | 20230913 | 090900 | 2082098500 | 37550 | 37600 | 37800 | 37400 | 1643 |
| 683 | 20230913 | 090800 | 2020294000 | 37600 | 37750 | 37950 | 37400 | 7422 |
| 684 | 20230913 | 090700 | 1741347100 | 37750 | 37900 | 37900 | 37600 | 2781 |
| 685 | 20230913 | 090600 | 1636469350 | 37900 | 38200 | 38200 | 37800 | 4596 |
| 686 | 20230913 | 090500 | 1461686150 | 38100 | 37900 | 38150 | 37900 | 1506 |
| 687 | 20230913 | 090400 | 1404423800 | 37950 | 37750 | 38000 | 37650 | 4481 |
| 688 | 20230913 | 090300 | 1234831150 | 37700 | 37750 | 38100 | 37600 | 5542 |
| 689 | 20230913 | 090200 | 1025475350 | 37700 | 37000 | 37700 | 36950 | 3073 |
| 690 | 20230913 | 090100 | 910593000 | 36950 | 37100 | 37300 | 36300 | 7721 |
| 691 | 20230913 | 090000 | 626527400 | 37150 | 37850 | 37850 | 37050 | 15734 |