36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 202800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 3 | 20230915 | 202700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20230915 | 202600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20230915 | 202500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20230915 | 202400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20230915 | 202300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20230915 | 202200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20230915 | 202100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20230915 | 202000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20230915 | 201900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20230915 | 201800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20230915 | 201700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20230915 | 201600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20230915 | 201500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20230915 | 201400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20230915 | 201300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20230915 | 201200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20230915 | 201100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20230915 | 201000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20230915 | 200900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20230915 | 200800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20230915 | 200700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20230915 | 200600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20230915 | 200500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20230915 | 200400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20230915 | 200300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20230915 | 200200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20230915 | 200100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20230915 | 200000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20230915 | 195900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20230915 | 195800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 33 | 20230915 | 195700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20230915 | 195600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20230915 | 195500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20230915 | 195400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20230915 | 195300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20230915 | 195200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20230915 | 195100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20230915 | 195000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20230915 | 194900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20230915 | 194800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20230915 | 194700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20230915 | 194600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20230915 | 194500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20230915 | 194400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20230915 | 194300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20230915 | 194200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20230915 | 194100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20230915 | 194000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20230915 | 193900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20230915 | 193800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20230915 | 193700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20230915 | 193600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20230915 | 193500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20230915 | 193400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20230915 | 193300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20230915 | 193200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20230915 | 193100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20230915 | 193000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20230915 | 192900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20230915 | 192800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 63 | 20230915 | 192700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20230915 | 192600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20230915 | 192500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20230915 | 192400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20230915 | 192300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20230915 | 192200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20230915 | 192100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20230915 | 192000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20230915 | 191900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20230915 | 191800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20230915 | 191700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20230915 | 191600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20230915 | 191500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20230915 | 191400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20230915 | 191300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20230915 | 191200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20230915 | 191100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20230915 | 191000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20230915 | 190900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20230915 | 190800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20230915 | 190700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20230915 | 190600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20230915 | 190500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20230915 | 190400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20230915 | 190300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20230915 | 190200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20230915 | 190100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20230915 | 190000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20230915 | 185900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20230915 | 185800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 93 | 20230915 | 185700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20230915 | 185600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20230915 | 185500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20230915 | 185400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20230915 | 185300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20230915 | 185200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20230915 | 185100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20230915 | 185000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20230915 | 184900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20230915 | 184800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20230915 | 184700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20230915 | 184600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20230915 | 184500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20230915 | 184400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20230915 | 184300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20230915 | 184200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20230915 | 184100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20230915 | 184000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20230915 | 183900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20230915 | 183800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20230915 | 183700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20230915 | 183600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20230915 | 183500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20230915 | 183400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20230915 | 183300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20230915 | 183200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20230915 | 183100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20230915 | 183000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20230915 | 182900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20230915 | 182800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 123 | 20230915 | 182700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20230915 | 182600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20230915 | 182500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20230915 | 182400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20230915 | 182300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20230915 | 182200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20230915 | 182100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20230915 | 182000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20230915 | 181900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20230915 | 181800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20230915 | 181700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20230915 | 181600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20230915 | 181500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20230915 | 181400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20230915 | 181300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20230915 | 181200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20230915 | 181100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20230915 | 181000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20230915 | 180900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20230915 | 180800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20230915 | 180700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20230915 | 180600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20230915 | 180500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20230915 | 180400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20230915 | 180300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20230915 | 180200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20230915 | 180100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20230915 | 180000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20230915 | 175900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20230915 | 175800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 153 | 20230915 | 175700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20230915 | 175600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20230915 | 175500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20230915 | 175400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20230915 | 175300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20230915 | 175200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20230915 | 175100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20230915 | 175000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20230915 | 174900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20230915 | 174800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20230915 | 174700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20230915 | 174600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20230915 | 174500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20230915 | 174400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20230915 | 174300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20230915 | 174200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20230915 | 174100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20230915 | 174000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20230915 | 173900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20230915 | 173800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20230915 | 173700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20230915 | 173600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20230915 | 173500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20230915 | 173400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20230915 | 173300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20230915 | 173200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20230915 | 173100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20230915 | 173000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20230915 | 172900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20230915 | 172800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 183 | 20230915 | 172700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20230915 | 172600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20230915 | 172500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230915 | 172400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230915 | 172300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230915 | 172200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20230915 | 172100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20230915 | 172000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20230915 | 171900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20230915 | 171800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20230915 | 171700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20230915 | 171600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20230915 | 171500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20230915 | 171400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20230915 | 171300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20230915 | 171200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20230915 | 171100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20230915 | 171000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20230915 | 170900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20230915 | 170800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20230915 | 170700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20230915 | 170600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20230915 | 170500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20230915 | 170400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20230915 | 170300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20230915 | 170200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20230915 | 170100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20230915 | 170000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20230915 | 165900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20230915 | 165800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 213 | 20230915 | 165700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20230915 | 165600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20230915 | 165500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20230915 | 165400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20230915 | 165300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20230915 | 165200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20230915 | 165100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20230915 | 165000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20230915 | 164900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20230915 | 164800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20230915 | 164700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20230915 | 164600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20230915 | 164500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20230915 | 164400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20230915 | 164300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20230915 | 164200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20230915 | 164100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20230915 | 164000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20230915 | 163900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20230915 | 163800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20230915 | 163700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20230915 | 163600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20230915 | 163500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20230915 | 163400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20230915 | 163300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20230915 | 163200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20230915 | 163100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20230915 | 163000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20230915 | 162900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20230915 | 162800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 243 | 20230915 | 162700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20230915 | 162600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20230915 | 162500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20230915 | 162400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20230915 | 162300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20230915 | 162200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20230915 | 162100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20230915 | 162000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20230915 | 161900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20230915 | 161800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20230915 | 161700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 254 | 20230915 | 161600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 255 | 20230915 | 161500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 256 | 20230915 | 161400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 257 | 20230915 | 161300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 258 | 20230915 | 161200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 259 | 20230915 | 161100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 260 | 20230915 | 161000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 261 | 20230915 | 160900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 262 | 20230915 | 160800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 263 | 20230915 | 160700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 264 | 20230915 | 160600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 265 | 20230915 | 160500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 266 | 20230915 | 160400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 267 | 20230915 | 160300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 268 | 20230915 | 160200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 269 | 20230915 | 160100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 270 | 20230915 | 160000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 271 | 20230915 | 155900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20230915 | 155800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 273 | 20230915 | 155700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20230915 | 155600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20230915 | 155500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20230915 | 155400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20230915 | 155300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20230915 | 155200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20230915 | 155100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 280 | 20230915 | 155000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 281 | 20230915 | 154900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 282 | 20230915 | 154800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 283 | 20230915 | 154700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 284 | 20230915 | 154600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 285 | 20230915 | 154500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 286 | 20230915 | 154400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 287 | 20230915 | 154300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 288 | 20230915 | 154200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 289 | 20230915 | 154100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 290 | 20230915 | 154000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 291 | 20230915 | 153900 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 292 | 20230915 | 153800 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 293 | 20230915 | 153700 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 294 | 20230915 | 153600 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 295 | 20230915 | 153500 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 296 | 20230915 | 153400 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 297 | 20230915 | 153300 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 298 | 20230915 | 153200 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 299 | 20230915 | 153100 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 300 | 20230915 | 153000 | 7321344100 | 37150 | 37150 | 37150 | 37150 | 12173 |
| 301 | 20230915 | 152900 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 302 | 20230915 | 152800 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 303 | 20230915 | 152700 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 304 | 20230915 | 152600 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 305 | 20230915 | 152500 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 306 | 20230915 | 152400 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 307 | 20230915 | 152300 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 308 | 20230915 | 152200 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 309 | 20230915 | 152100 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 310 | 20230915 | 152000 | 6869117150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 311 | 20230915 | 151900 | 6869117150 | 37250 | 37000 | 37250 | 36950 | 5539 |
| 312 | 20230915 | 151800 | 6663303050 | 37000 | 37100 | 37100 | 37000 | 385 |
| 313 | 20230915 | 151700 | 6649038350 | 37100 | 36850 | 37100 | 36850 | 3394 |
| 314 | 20230915 | 151600 | 6523395700 | 36850 | 36750 | 36850 | 36750 | 382 |
| 315 | 20230915 | 151500 | 6509336000 | 36750 | 36800 | 36800 | 36750 | 1363 |
| 316 | 20230915 | 151400 | 6459198850 | 36800 | 36750 | 36800 | 36700 | 568 |
| 317 | 20230915 | 151300 | 6438328550 | 36750 | 36750 | 36750 | 36700 | 417 |
| 318 | 20230915 | 151200 | 6423007000 | 36750 | 36700 | 36800 | 36700 | 402 |
| 319 | 20230915 | 151100 | 6408251050 | 36700 | 36700 | 36700 | 36650 | 626 |
| 320 | 20230915 | 151000 | 6385279600 | 36650 | 36650 | 36700 | 36650 | 86 |
| 321 | 20230915 | 150900 | 6382127550 | 36650 | 36750 | 36750 | 36650 | 14 |
| 322 | 20230915 | 150800 | 6381613650 | 36650 | 36750 | 36750 | 36650 | 942 |
| 323 | 20230915 | 150700 | 6347057200 | 36750 | 36750 | 36800 | 36750 | 191 |
| 324 | 20230915 | 150600 | 6340037900 | 36750 | 36750 | 36750 | 36750 | 45 |
| 325 | 20230915 | 150500 | 6338384150 | 36750 | 36750 | 36750 | 36750 | 431 |
| 326 | 20230915 | 150400 | 6322544900 | 36700 | 36700 | 36800 | 36700 | 1799 |
| 327 | 20230915 | 150300 | 6256352000 | 36750 | 36650 | 36750 | 36650 | 343 |
| 328 | 20230915 | 150200 | 6243756450 | 36650 | 36700 | 36700 | 36650 | 51 |
| 329 | 20230915 | 150100 | 6241886950 | 36650 | 36700 | 36700 | 36650 | 61 |
| 330 | 20230915 | 150000 | 6239650750 | 36700 | 36700 | 36700 | 36650 | 194 |
| 331 | 20230915 | 145900 | 6232533150 | 36650 | 36650 | 36650 | 36650 | 65 |
| 332 | 20230915 | 145800 | 6230150900 | 36700 | 36700 | 36700 | 36700 | 59 |
| 333 | 20230915 | 145700 | 6227985600 | 36650 | 36600 | 36700 | 36600 | 226 |
| 334 | 20230915 | 145600 | 6219702000 | 36650 | 36650 | 36700 | 36600 | 878 |
| 335 | 20230915 | 145500 | 6187530050 | 36650 | 36550 | 36650 | 36550 | 917 |
| 336 | 20230915 | 145400 | 6153972150 | 36600 | 36550 | 36600 | 36550 | 2888 |
| 337 | 20230915 | 145300 | 6048279350 | 36600 | 36600 | 36600 | 36550 | 179 |
| 338 | 20230915 | 145200 | 6041732500 | 36550 | 36600 | 36650 | 36550 | 308 |
| 339 | 20230915 | 145100 | 6030462000 | 36550 | 36600 | 36600 | 36550 | 276 |
| 340 | 20230915 | 145000 | 6020364900 | 36600 | 36600 | 36600 | 36550 | 666 |
| 341 | 20230915 | 144900 | 5995995700 | 36550 | 36550 | 36550 | 36550 | 58 |
| 342 | 20230915 | 144800 | 5993875800 | 36550 | 36550 | 36600 | 36500 | 692 |
| 343 | 20230915 | 144700 | 5968583950 | 36500 | 36500 | 36550 | 36500 | 127 |
| 344 | 20230915 | 144600 | 5963947450 | 36550 | 36550 | 36550 | 36500 | 156 |
| 345 | 20230915 | 144500 | 5958252000 | 36550 | 36500 | 36550 | 36500 | 204 |
| 346 | 20230915 | 144400 | 5950802450 | 36550 | 36500 | 36550 | 36500 | 676 |
| 347 | 20230915 | 144300 | 5926116950 | 36500 | 36450 | 36500 | 36450 | 246 |
| 348 | 20230915 | 144200 | 5917147700 | 36500 | 36500 | 36500 | 36450 | 1226 |
| 349 | 20230915 | 144100 | 5872453050 | 36450 | 36450 | 36500 | 36450 | 208 |
| 350 | 20230915 | 144000 | 5864868900 | 36450 | 36500 | 36500 | 36450 | 533 |
| 351 | 20230915 | 143900 | 5845420800 | 36450 | 36450 | 36450 | 36400 | 208 |
| 352 | 20230915 | 143800 | 5837839650 | 36400 | 36450 | 36500 | 36400 | 144 |
| 353 | 20230915 | 143700 | 5832594650 | 36500 | 36500 | 36500 | 36450 | 78 |
| 354 | 20230915 | 143600 | 5829751300 | 36550 | 36350 | 36550 | 36350 | 690 |
| 355 | 20230915 | 143500 | 5804605900 | 36350 | 36450 | 36450 | 36250 | 6058 |
| 356 | 20230915 | 143400 | 5584397100 | 36400 | 36450 | 36450 | 36400 | 174 |
| 357 | 20230915 | 143300 | 5578059650 | 36450 | 36500 | 36500 | 36450 | 560 |
| 358 | 20230915 | 143200 | 5557632150 | 36550 | 36550 | 36550 | 36500 | 204 |
| 359 | 20230915 | 143100 | 5550178150 | 36500 | 36550 | 36600 | 36500 | 140 |
| 360 | 20230915 | 143000 | 5545064150 | 36600 | 36600 | 36600 | 36600 | 4 |
| 361 | 20230915 | 142900 | 5544917750 | 36550 | 36550 | 36600 | 36550 | 400 |
| 362 | 20230915 | 142800 | 5530280600 | 36550 | 36550 | 36600 | 36550 | 460 |
| 363 | 20230915 | 142700 | 5513467500 | 36600 | 36550 | 36600 | 36550 | 346 |
| 364 | 20230915 | 142600 | 5500814000 | 36500 | 36500 | 36550 | 36500 | 217 |
| 365 | 20230915 | 142500 | 5492885800 | 36550 | 36550 | 36550 | 36500 | 324 |
| 366 | 20230915 | 142400 | 5481048350 | 36500 | 36550 | 36550 | 36500 | 231 |
| 367 | 20230915 | 142300 | 5472608300 | 36550 | 36450 | 36550 | 36400 | 334 |
| 368 | 20230915 | 142200 | 5460420900 | 36450 | 36400 | 36450 | 36350 | 463 |
| 369 | 20230915 | 142100 | 5443564900 | 36400 | 36400 | 36400 | 36350 | 327 |
| 370 | 20230915 | 142000 | 5431662550 | 36350 | 36350 | 36400 | 36350 | 475 |
| 371 | 20230915 | 141900 | 5414376250 | 36400 | 36400 | 36400 | 36350 | 524 |
| 372 | 20230915 | 141800 | 5395313600 | 36400 | 36400 | 36450 | 36400 | 195 |
| 373 | 20230915 | 141700 | 5388215550 | 36400 | 36400 | 36450 | 36400 | 238 |
| 374 | 20230915 | 141600 | 5379550300 | 36450 | 36450 | 36450 | 36400 | 572 |
| 375 | 20230915 | 141500 | 5358701750 | 36400 | 36400 | 36450 | 36400 | 162 |
| 376 | 20230915 | 141400 | 5352804500 | 36400 | 36450 | 36450 | 36400 | 685 |
| 377 | 20230915 | 141300 | 5327838850 | 36400 | 36650 | 36700 | 36400 | 13531 |
| 378 | 20230915 | 141200 | 4833719950 | 36700 | 36700 | 36700 | 36650 | 236 |
| 379 | 20230915 | 141100 | 4825068600 | 36650 | 36700 | 36700 | 36650 | 22 |
| 380 | 20230915 | 141000 | 4824261650 | 36650 | 36700 | 36700 | 36650 | 65 |
| 381 | 20230915 | 140900 | 4821879250 | 36700 | 36650 | 36700 | 36650 | 373 |
| 382 | 20230915 | 140800 | 4808192650 | 36700 | 36700 | 36700 | 36650 | 95 |
| 383 | 20230915 | 140700 | 4804709200 | 36700 | 36700 | 36700 | 36700 | 10 |
| 384 | 20230915 | 140600 | 4804342200 | 36650 | 36700 | 36700 | 36650 | 68 |
| 385 | 20230915 | 140500 | 4801849800 | 36650 | 36650 | 36700 | 36650 | 79 |
| 386 | 20230915 | 140400 | 4798953150 | 36700 | 36700 | 36700 | 36650 | 68 |
| 387 | 20230915 | 140300 | 4796459950 | 36700 | 36700 | 36700 | 36650 | 109 |
| 388 | 20230915 | 140200 | 4792462350 | 36700 | 36700 | 36700 | 36650 | 89 |
| 389 | 20230915 | 140100 | 4789196650 | 36700 | 36700 | 36700 | 36650 | 135 |
| 390 | 20230915 | 140000 | 4784246800 | 36650 | 36700 | 36700 | 36650 | 432 |
| 391 | 20230915 | 135900 | 4768398100 | 36650 | 36700 | 36700 | 36650 | 114 |
| 392 | 20230915 | 135800 | 4764219000 | 36650 | 36650 | 36650 | 36600 | 1230 |
| 393 | 20230915 | 135700 | 4719142250 | 36650 | 36600 | 36650 | 36600 | 232 |
| 394 | 20230915 | 135600 | 4710650250 | 36650 | 36600 | 36650 | 36600 | 60 |
| 395 | 20230915 | 135500 | 4708454200 | 36650 | 36650 | 36650 | 36600 | 53 |
| 396 | 20230915 | 135400 | 4706513950 | 36600 | 36650 | 36650 | 36600 | 258 |
| 397 | 20230915 | 135300 | 4697067100 | 36650 | 36650 | 36650 | 36600 | 23 |
| 398 | 20230915 | 135200 | 4696225100 | 36650 | 36550 | 36650 | 36550 | 123 |
| 399 | 20230915 | 135100 | 4691720750 | 36600 | 36600 | 36600 | 36600 | 312 |
| 400 | 20230915 | 135000 | 4680301550 | 36600 | 36550 | 36600 | 36550 | 72 |
| 401 | 20230915 | 134900 | 4677669000 | 36600 | 36600 | 36600 | 36600 | 64 |
| 402 | 20230915 | 134800 | 4675326600 | 36600 | 36600 | 36650 | 36600 | 60 |
| 403 | 20230915 | 134700 | 4673130550 | 36650 | 36550 | 36650 | 36550 | 1551 |
| 404 | 20230915 | 134600 | 4616363750 | 36600 | 36600 | 36650 | 36600 | 76 |
| 405 | 20230915 | 134500 | 4613581150 | 36600 | 36600 | 36600 | 36600 | 133 |
| 406 | 20230915 | 134400 | 4608713350 | 36600 | 36600 | 36600 | 36600 | 209 |
| 407 | 20230915 | 134300 | 4601063950 | 36600 | 36650 | 36650 | 36600 | 300 |
| 408 | 20230915 | 134200 | 4590075000 | 36650 | 36600 | 36700 | 36600 | 179 |
| 409 | 20230915 | 134100 | 4583515550 | 36600 | 36650 | 36650 | 36600 | 269 |
| 410 | 20230915 | 134000 | 4573658950 | 36600 | 36600 | 36600 | 36600 | 86 |
| 411 | 20230915 | 133900 | 4570511350 | 36650 | 36600 | 36650 | 36600 | 49 |
| 412 | 20230915 | 133800 | 4568717850 | 36600 | 36500 | 36650 | 36500 | 269 |
| 413 | 20230915 | 133700 | 4558879400 | 36500 | 36550 | 36600 | 36500 | 514 |
| 414 | 20230915 | 133600 | 4540097200 | 36550 | 36600 | 36600 | 36550 | 4461 |
| 415 | 20230915 | 133500 | 4376928800 | 36600 | 36650 | 36650 | 36600 | 482 |
| 416 | 20230915 | 133400 | 4359263700 | 36650 | 36650 | 36700 | 36650 | 340 |
| 417 | 20230915 | 133300 | 4346802600 | 36650 | 36650 | 36650 | 36650 | 53 |
| 418 | 20230915 | 133200 | 4344860150 | 36700 | 36600 | 36700 | 36600 | 522 |
| 419 | 20230915 | 133100 | 4325730000 | 36600 | 36600 | 36650 | 36600 | 114 |
| 420 | 20230915 | 133000 | 4321557550 | 36600 | 36600 | 36650 | 36600 | 682 |
| 421 | 20230915 | 132900 | 4296595850 | 36650 | 36600 | 36650 | 36600 | 48 |
| 422 | 20230915 | 132800 | 4294838800 | 36600 | 36650 | 36700 | 36600 | 2353 |
| 423 | 20230915 | 132700 | 4208648500 | 36650 | 36650 | 36650 | 36600 | 236 |
| 424 | 20230915 | 132600 | 4200001600 | 36650 | 36600 | 36650 | 36600 | 91 |
| 425 | 20230915 | 132500 | 4196668650 | 36600 | 36600 | 36600 | 36600 | 9 |
| 426 | 20230915 | 132400 | 4196339250 | 36600 | 36600 | 36650 | 36600 | 48 |
| 427 | 20230915 | 132300 | 4194582350 | 36600 | 36650 | 36650 | 36600 | 269 |
| 428 | 20230915 | 132200 | 4184732100 | 36600 | 36600 | 36600 | 36600 | 244 |
| 429 | 20230915 | 132100 | 4175801700 | 36600 | 36600 | 36650 | 36600 | 1016 |
| 430 | 20230915 | 132000 | 4138591100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 431 | 20230915 | 131900 | 4138591100 | 36600 | 36650 | 36650 | 36600 | 269 |
| 432 | 20230915 | 131800 | 4128740050 | 36600 | 36650 | 36650 | 36600 | 166 |
| 433 | 20230915 | 131700 | 4122658400 | 36650 | 36650 | 36650 | 36600 | 104 |
| 434 | 20230915 | 131600 | 4118849450 | 36650 | 36600 | 36650 | 36600 | 84 |
| 435 | 20230915 | 131500 | 4115773050 | 36600 | 36600 | 36600 | 36600 | 150 |
| 436 | 20230915 | 131400 | 4110283050 | 36600 | 36650 | 36650 | 36600 | 120 |
| 437 | 20230915 | 131300 | 4105887500 | 36600 | 36550 | 36600 | 36550 | 517 |
| 438 | 20230915 | 131200 | 4086979750 | 36550 | 36600 | 36600 | 36500 | 6405 |
| 439 | 20230915 | 131100 | 3852923650 | 36600 | 36650 | 36650 | 36600 | 14 |
| 440 | 20230915 | 131000 | 3852410950 | 36650 | 36650 | 36650 | 36600 | 167 |
| 441 | 20230915 | 130900 | 3846295650 | 36600 | 36650 | 36650 | 36600 | 588 |
| 442 | 20230915 | 130800 | 3824773150 | 36600 | 36600 | 36650 | 36600 | 59 |
| 443 | 20230915 | 130700 | 3822613150 | 36650 | 36650 | 36700 | 36600 | 1252 |
| 444 | 20230915 | 130600 | 3776727350 | 36700 | 36700 | 36700 | 36650 | 112 |
| 445 | 20230915 | 130500 | 3772621950 | 36650 | 36700 | 36700 | 36650 | 268 |
| 446 | 20230915 | 130400 | 3762794300 | 36700 | 36800 | 36800 | 36700 | 1748 |
| 447 | 20230915 | 130300 | 3698624050 | 36750 | 36750 | 36750 | 36750 | 248 |
| 448 | 20230915 | 130200 | 3689510050 | 36750 | 36750 | 36750 | 36700 | 164 |
| 449 | 20230915 | 130100 | 3683485300 | 36750 | 36700 | 36750 | 36700 | 382 |
| 450 | 20230915 | 130000 | 3669447850 | 36700 | 36750 | 36750 | 36700 | 303 |
| 451 | 20230915 | 125900 | 3658325550 | 36700 | 36700 | 36700 | 36700 | 78 |
| 452 | 20230915 | 125800 | 3655462950 | 36700 | 36700 | 36700 | 36700 | 48 |
| 453 | 20230915 | 125700 | 3653701350 | 36750 | 36700 | 36750 | 36700 | 19 |
| 454 | 20230915 | 125600 | 3653003550 | 36700 | 36750 | 36750 | 36700 | 94 |
| 455 | 20230915 | 125500 | 3649551300 | 36700 | 36750 | 36750 | 36700 | 56 |
| 456 | 20230915 | 125400 | 3647496050 | 36750 | 36800 | 36800 | 36750 | 2845 |
| 457 | 20230915 | 125300 | 3542939250 | 36800 | 36800 | 36800 | 36750 | 196 |
| 458 | 20230915 | 125200 | 3535731600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 459 | 20230915 | 125100 | 3535731600 | 36750 | 36850 | 36850 | 36750 | 2803 |
| 460 | 20230915 | 125000 | 3432574100 | 36850 | 36850 | 36850 | 36850 | 487 |
| 461 | 20230915 | 124900 | 3414628150 | 36850 | 36850 | 36900 | 36850 | 632 |
| 462 | 20230915 | 124800 | 3391338900 | 36900 | 36850 | 36900 | 36850 | 46 |
| 463 | 20230915 | 124700 | 3389643700 | 36900 | 36850 | 36900 | 36850 | 369 |
| 464 | 20230915 | 124600 | 3376046000 | 36850 | 36900 | 36900 | 36850 | 67 |
| 465 | 20230915 | 124500 | 3373575900 | 36900 | 36900 | 36900 | 36900 | 1538 |
| 466 | 20230915 | 124400 | 3316823700 | 36900 | 36900 | 36900 | 36900 | 55 |
| 467 | 20230915 | 124300 | 3314794200 | 36900 | 36900 | 36950 | 36900 | 1397 |
| 468 | 20230915 | 124200 | 3263244700 | 36900 | 36950 | 36950 | 36900 | 698 |
| 469 | 20230915 | 124100 | 3237481050 | 36950 | 36950 | 36950 | 36900 | 149 |
| 470 | 20230915 | 124000 | 3231977700 | 36900 | 36950 | 36950 | 36900 | 370 |
| 471 | 20230915 | 123900 | 3218318950 | 36950 | 36950 | 36950 | 36950 | 44 |
| 472 | 20230915 | 123800 | 3216693150 | 36950 | 36950 | 37000 | 36950 | 937 |
| 473 | 20230915 | 123700 | 3182066000 | 36950 | 36950 | 36950 | 36900 | 1699 |
| 474 | 20230915 | 123600 | 3119292050 | 36950 | 36950 | 36950 | 36900 | 133 |
| 475 | 20230915 | 123500 | 3114380450 | 36950 | 36950 | 37000 | 36950 | 960 |
| 476 | 20230915 | 123400 | 3078896100 | 36950 | 36950 | 36950 | 36950 | 50 |
| 477 | 20230915 | 123300 | 3077048600 | 37000 | 36950 | 37000 | 36950 | 620 |
| 478 | 20230915 | 123200 | 3054133600 | 37000 | 37050 | 37050 | 37000 | 631 |
| 479 | 20230915 | 123100 | 3030786100 | 37050 | 37050 | 37050 | 37000 | 248 |
| 480 | 20230915 | 123000 | 3021599900 | 37000 | 37000 | 37050 | 37000 | 351 |
| 481 | 20230915 | 122900 | 3008597900 | 37000 | 37000 | 37000 | 37000 | 43 |
| 482 | 20230915 | 122800 | 3007006900 | 37000 | 37000 | 37000 | 36950 | 306 |
| 483 | 20230915 | 122700 | 2995685450 | 36950 | 37000 | 37000 | 36950 | 899 |
| 484 | 20230915 | 122600 | 2962463400 | 37000 | 37050 | 37050 | 37000 | 545 |
| 485 | 20230915 | 122500 | 2942298350 | 37000 | 37000 | 37000 | 36950 | 910 |
| 486 | 20230915 | 122400 | 2908635850 | 37000 | 37050 | 37050 | 37000 | 2096 |
| 487 | 20230915 | 122300 | 2831037500 | 37050 | 37050 | 37050 | 37050 | 445 |
| 488 | 20230915 | 122200 | 2814550250 | 37050 | 37100 | 37100 | 37050 | 49 |
| 489 | 20230915 | 122100 | 2812734750 | 37100 | 37050 | 37100 | 37050 | 51 |
| 490 | 20230915 | 122000 | 2810844850 | 37050 | 37050 | 37050 | 37050 | 12 |
| 491 | 20230915 | 121900 | 2810400250 | 37050 | 37100 | 37100 | 37050 | 65 |
| 492 | 20230915 | 121800 | 2807990950 | 37050 | 37050 | 37100 | 37050 | 76 |
| 493 | 20230915 | 121700 | 2805174900 | 37100 | 37100 | 37100 | 37100 | 561 |
| 494 | 20230915 | 121600 | 2784361800 | 37050 | 37050 | 37050 | 37050 | 52 |
| 495 | 20230915 | 121500 | 2782435200 | 37100 | 37100 | 37100 | 37100 | 35 |
| 496 | 20230915 | 121400 | 2781136700 | 37100 | 37100 | 37150 | 37100 | 66 |
| 497 | 20230915 | 121300 | 2778687750 | 37100 | 37100 | 37100 | 37100 | 44 |
| 498 | 20230915 | 121200 | 2777055350 | 37100 | 37100 | 37100 | 37050 | 85 |
| 499 | 20230915 | 121100 | 2773904600 | 37100 | 37050 | 37100 | 37050 | 147 |
| 500 | 20230915 | 121000 | 2768454100 | 37050 | 37050 | 37050 | 37050 | 5 |
| 501 | 20230915 | 120900 | 2768268850 | 37100 | 37100 | 37100 | 37100 | 24 |
| 502 | 20230915 | 120800 | 2767378450 | 37100 | 37150 | 37150 | 37100 | 81 |
| 503 | 20230915 | 120700 | 2764372000 | 37150 | 37100 | 37150 | 37100 | 183 |
| 504 | 20230915 | 120600 | 2757580200 | 37100 | 37050 | 37100 | 37050 | 7 |
| 505 | 20230915 | 120500 | 2757320800 | 37050 | 37100 | 37100 | 37050 | 46 |
| 506 | 20230915 | 120400 | 2755616400 | 37050 | 37100 | 37100 | 37050 | 153 |
| 507 | 20230915 | 120300 | 2749942700 | 37100 | 37150 | 37150 | 37100 | 1585 |
| 508 | 20230915 | 120200 | 2691112600 | 37150 | 37150 | 37150 | 37150 | 1051 |
| 509 | 20230915 | 120100 | 2652067950 | 37200 | 37250 | 37300 | 37200 | 993 |
| 510 | 20230915 | 120000 | 2615103950 | 37250 | 37250 | 37250 | 37250 | 125 |
| 511 | 20230915 | 115900 | 2610447700 | 37250 | 37250 | 37250 | 37200 | 489 |
| 512 | 20230915 | 115800 | 2592239400 | 37250 | 37300 | 37300 | 37250 | 144 |
| 513 | 20230915 | 115700 | 2586872700 | 37300 | 37300 | 37300 | 37300 | 69 |
| 514 | 20230915 | 115600 | 2584299000 | 37350 | 37300 | 37350 | 37300 | 16 |
| 515 | 20230915 | 115500 | 2583701850 | 37300 | 37300 | 37300 | 37300 | 61 |
| 516 | 20230915 | 115400 | 2581426550 | 37300 | 37300 | 37300 | 37300 | 75 |
| 517 | 20230915 | 115300 | 2578629050 | 37300 | 37300 | 37300 | 37300 | 44 |
| 518 | 20230915 | 115200 | 2576987850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 519 | 20230915 | 115100 | 2576987850 | 37300 | 37300 | 37300 | 37300 | 127 |
| 520 | 20230915 | 115000 | 2572250750 | 37350 | 37400 | 37400 | 37350 | 225 |
| 521 | 20230915 | 114900 | 2563845950 | 37400 | 37350 | 37400 | 37350 | 93 |
| 522 | 20230915 | 114800 | 2560372000 | 37350 | 37350 | 37350 | 37350 | 44 |
| 523 | 20230915 | 114700 | 2558728600 | 37350 | 37400 | 37400 | 37350 | 20 |
| 524 | 20230915 | 114600 | 2557981100 | 37400 | 37400 | 37400 | 37350 | 171 |
| 525 | 20230915 | 114500 | 2551587900 | 37400 | 37250 | 37400 | 37200 | 863 |
| 526 | 20230915 | 114400 | 2519414000 | 37250 | 37200 | 37250 | 37200 | 74 |
| 527 | 20230915 | 114300 | 2516659750 | 37200 | 37200 | 37250 | 37200 | 58 |
| 528 | 20230915 | 114200 | 2514501800 | 37250 | 37250 | 37250 | 37250 | 21 |
| 529 | 20230915 | 114100 | 2513719550 | 37200 | 37200 | 37200 | 37200 | 52 |
| 530 | 20230915 | 114000 | 2511785150 | 37200 | 37200 | 37200 | 37200 | 44 |
| 531 | 20230915 | 113900 | 2510148350 | 37200 | 37200 | 37200 | 37200 | 55 |
| 532 | 20230915 | 113800 | 2508102350 | 37200 | 37200 | 37200 | 37200 | 1 |
| 533 | 20230915 | 113700 | 2508065150 | 37200 | 37200 | 37200 | 37200 | 50 |
| 534 | 20230915 | 113600 | 2506205150 | 37200 | 37200 | 37200 | 37200 | 444 |
| 535 | 20230915 | 113500 | 2489688350 | 37200 | 37200 | 37200 | 37200 | 52 |
| 536 | 20230915 | 113400 | 2487753950 | 37200 | 37200 | 37200 | 37200 | 445 |
| 537 | 20230915 | 113300 | 2471199950 | 37250 | 37200 | 37250 | 37200 | 41 |
| 538 | 20230915 | 113200 | 2469673050 | 37200 | 37200 | 37200 | 37200 | 44 |
| 539 | 20230915 | 113100 | 2468036250 | 37200 | 37200 | 37200 | 37200 | 290 |
| 540 | 20230915 | 113000 | 2457248250 | 37250 | 37200 | 37250 | 37200 | 359 |
| 541 | 20230915 | 112900 | 2443879400 | 37200 | 37200 | 37200 | 37200 | 48 |
| 542 | 20230915 | 112800 | 2442093800 | 37250 | 37250 | 37250 | 37250 | 2 |
| 543 | 20230915 | 112700 | 2442019300 | 37200 | 37250 | 37250 | 37200 | 286 |
| 544 | 20230915 | 112600 | 2431368550 | 37200 | 37250 | 37250 | 37200 | 70 |
| 545 | 20230915 | 112500 | 2428763250 | 37200 | 37200 | 37200 | 37200 | 49 |
| 546 | 20230915 | 112400 | 2426940450 | 37250 | 37250 | 37250 | 37250 | 53 |
| 547 | 20230915 | 112300 | 2424966200 | 37200 | 37200 | 37200 | 37200 | 53 |
| 548 | 20230915 | 112200 | 2422994600 | 37200 | 37200 | 37200 | 37200 | 60 |
| 549 | 20230915 | 112100 | 2420762600 | 37200 | 37200 | 37200 | 37200 | 52 |
| 550 | 20230915 | 112000 | 2418828200 | 37200 | 37200 | 37200 | 37200 | 44 |
| 551 | 20230915 | 111900 | 2417191400 | 37250 | 37200 | 37250 | 37200 | 118 |
| 552 | 20230915 | 111800 | 2412800500 | 37200 | 37200 | 37200 | 37200 | 44 |
| 553 | 20230915 | 111700 | 2411163700 | 37200 | 37200 | 37200 | 37200 | 100 |
| 554 | 20230915 | 111600 | 2407443700 | 37250 | 37200 | 37250 | 37200 | 185 |
| 555 | 20230915 | 111500 | 2400559700 | 37200 | 37200 | 37200 | 37200 | 56 |
| 556 | 20230915 | 111400 | 2398476500 | 37200 | 37200 | 37200 | 37200 | 0 |
| 557 | 20230915 | 111300 | 2398476500 | 37200 | 37200 | 37200 | 37200 | 48 |
| 558 | 20230915 | 111200 | 2396690900 | 37250 | 37200 | 37250 | 37200 | 75 |
| 559 | 20230915 | 111100 | 2393899350 | 37200 | 37200 | 37200 | 37200 | 55 |
| 560 | 20230915 | 111000 | 2391853350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 561 | 20230915 | 110900 | 2391853350 | 37200 | 37200 | 37250 | 37200 | 58 |
| 562 | 20230915 | 110800 | 2389695350 | 37200 | 37200 | 37200 | 37200 | 45 |
| 563 | 20230915 | 110700 | 2388021350 | 37200 | 37200 | 37200 | 37200 | 54 |
| 564 | 20230915 | 110600 | 2386012550 | 37200 | 37250 | 37250 | 37200 | 1234 |
| 565 | 20230915 | 110500 | 2340048300 | 37250 | 37200 | 37250 | 37200 | 14 |
| 566 | 20230915 | 110400 | 2339527050 | 37200 | 37200 | 37200 | 37200 | 44 |
| 567 | 20230915 | 110300 | 2337890250 | 37200 | 37200 | 37200 | 37200 | 53 |
| 568 | 20230915 | 110200 | 2335918650 | 37250 | 37200 | 37250 | 37200 | 85 |
| 569 | 20230915 | 110100 | 2332755100 | 37200 | 37200 | 37200 | 37200 | 44 |
| 570 | 20230915 | 110000 | 2331118300 | 37200 | 37200 | 37200 | 37200 | 8 |
| 571 | 20230915 | 105900 | 2330820700 | 37200 | 37200 | 37200 | 37200 | 45 |
| 572 | 20230915 | 105800 | 2329146700 | 37200 | 37200 | 37200 | 37200 | 114 |
| 573 | 20230915 | 105700 | 2324905900 | 37200 | 37200 | 37200 | 37200 | 475 |
| 574 | 20230915 | 105600 | 2307235900 | 37200 | 37200 | 37200 | 37200 | 10 |
| 575 | 20230915 | 105500 | 2306863900 | 37200 | 37200 | 37200 | 37200 | 44 |
| 576 | 20230915 | 105400 | 2305227100 | 37200 | 37250 | 37250 | 37200 | 109 |
| 577 | 20230915 | 105300 | 2301169650 | 37250 | 37200 | 37250 | 37200 | 45 |
| 578 | 20230915 | 105200 | 2299495600 | 37200 | 37200 | 37200 | 37200 | 49 |
| 579 | 20230915 | 105100 | 2297672800 | 37200 | 37200 | 37200 | 37200 | 130 |
| 580 | 20230915 | 105000 | 2292836800 | 37200 | 37250 | 37250 | 37200 | 85 |
| 581 | 20230915 | 104900 | 2289673250 | 37250 | 37250 | 37250 | 37250 | 19 |
| 582 | 20230915 | 104800 | 2288965500 | 37250 | 37300 | 37300 | 37250 | 82 |
| 583 | 20230915 | 104700 | 2285908800 | 37350 | 37300 | 37350 | 37300 | 127 |
| 584 | 20230915 | 104600 | 2281169700 | 37300 | 37300 | 37300 | 37300 | 138 |
| 585 | 20230915 | 104500 | 2276022300 | 37300 | 37200 | 37300 | 37200 | 120 |
| 586 | 20230915 | 104400 | 2271555850 | 37200 | 37200 | 37200 | 37200 | 1070 |
| 587 | 20230915 | 104300 | 2231751850 | 37200 | 37150 | 37200 | 37150 | 58 |
| 588 | 20230915 | 104200 | 2229596650 | 37150 | 37200 | 37200 | 37150 | 15 |
| 589 | 20230915 | 104100 | 2229039150 | 37200 | 37150 | 37200 | 37150 | 1039 |
| 590 | 20230915 | 104000 | 2190432800 | 37200 | 37250 | 37250 | 37200 | 663 |
| 591 | 20230915 | 103900 | 2165769050 | 37200 | 37200 | 37200 | 37200 | 781 |
| 592 | 20230915 | 103800 | 2136715850 | 37200 | 37250 | 37250 | 37200 | 540 |
| 593 | 20230915 | 103700 | 2116602400 | 37200 | 37300 | 37300 | 37200 | 101 |
| 594 | 20230915 | 103600 | 2112845100 | 37250 | 37250 | 37250 | 37250 | 406 |
| 595 | 20230915 | 103500 | 2097721600 | 37300 | 37300 | 37300 | 37300 | 36 |
| 596 | 20230915 | 103400 | 2096378800 | 37250 | 37200 | 37300 | 37200 | 646 |
| 597 | 20230915 | 103300 | 2072292900 | 37200 | 37150 | 37200 | 37150 | 181 |
| 598 | 20230915 | 103200 | 2065564150 | 37150 | 37150 | 37150 | 37150 | 8 |
| 599 | 20230915 | 103100 | 2065266950 | 37200 | 37150 | 37200 | 37150 | 56 |
| 600 | 20230915 | 103000 | 2063185000 | 37200 | 37150 | 37200 | 37150 | 161 |
| 601 | 20230915 | 102900 | 2057196850 | 37150 | 37100 | 37150 | 37100 | 192 |
| 602 | 20230915 | 102800 | 2050067200 | 37150 | 37100 | 37150 | 37100 | 12 |
| 603 | 20230915 | 102700 | 2049621750 | 37150 | 37150 | 37150 | 37150 | 44 |
| 604 | 20230915 | 102600 | 2047987150 | 37150 | 37100 | 37150 | 37100 | 643 |
| 605 | 20230915 | 102500 | 2024100150 | 37100 | 37150 | 37150 | 37100 | 1076 |
| 606 | 20230915 | 102400 | 1984151200 | 37200 | 37250 | 37250 | 37200 | 489 |
| 607 | 20230915 | 102300 | 1965951000 | 37250 | 37250 | 37250 | 37250 | 40 |
| 608 | 20230915 | 102200 | 1964461000 | 37250 | 37250 | 37300 | 37250 | 103 |
| 609 | 20230915 | 102100 | 1960622700 | 37250 | 37250 | 37250 | 37250 | 38 |
| 610 | 20230915 | 102000 | 1959207200 | 37300 | 37300 | 37300 | 37300 | 117 |
| 611 | 20230915 | 101900 | 1954843100 | 37350 | 37350 | 37350 | 37350 | 32 |
| 612 | 20230915 | 101800 | 1953647900 | 37450 | 37300 | 37450 | 37300 | 354 |
| 613 | 20230915 | 101700 | 1940415000 | 37250 | 37250 | 37250 | 37250 | 245 |
| 614 | 20230915 | 101600 | 1931288750 | 37250 | 37350 | 37350 | 37200 | 2382 |
| 615 | 20230915 | 101500 | 1842613900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 616 | 20230915 | 101400 | 1842613900 | 37350 | 37150 | 37350 | 37150 | 1362 |
| 617 | 20230915 | 101300 | 1791923450 | 37150 | 37150 | 37200 | 37100 | 896 |
| 618 | 20230915 | 101200 | 1758649650 | 37100 | 37050 | 37100 | 37050 | 197 |
| 619 | 20230915 | 101100 | 1751341200 | 37050 | 37050 | 37050 | 37050 | 68 |
| 620 | 20230915 | 101000 | 1748821800 | 37050 | 37000 | 37050 | 37000 | 195 |
| 621 | 20230915 | 100900 | 1741599300 | 37050 | 37050 | 37050 | 37050 | 118 |
| 622 | 20230915 | 100800 | 1737227400 | 37000 | 37050 | 37050 | 37000 | 431 |
| 623 | 20230915 | 100700 | 1721266250 | 37050 | 37100 | 37100 | 37000 | 83 |
| 624 | 20230915 | 100600 | 1718189650 | 37100 | 37000 | 37100 | 37000 | 193 |
| 625 | 20230915 | 100500 | 1711044650 | 37000 | 36950 | 37000 | 36950 | 1108 |
| 626 | 20230915 | 100400 | 1670096100 | 36950 | 36950 | 36950 | 36950 | 319 |
| 627 | 20230915 | 100300 | 1658309050 | 36950 | 37000 | 37000 | 36900 | 1954 |
| 628 | 20230915 | 100200 | 1586097750 | 36950 | 37000 | 37050 | 36950 | 227 |
| 629 | 20230915 | 100100 | 1577698350 | 37000 | 36950 | 37000 | 36950 | 716 |
| 630 | 20230915 | 100000 | 1551223950 | 36950 | 36900 | 36950 | 36900 | 269 |
| 631 | 20230915 | 095900 | 1541292750 | 36950 | 37000 | 37000 | 36950 | 1968 |
| 632 | 20230915 | 095800 | 1468545700 | 37000 | 36950 | 37000 | 36950 | 787 |
| 633 | 20230915 | 095700 | 1439453250 | 36950 | 37000 | 37000 | 36950 | 118 |
| 634 | 20230915 | 095600 | 1435087850 | 37050 | 36950 | 37050 | 36950 | 199 |
| 635 | 20230915 | 095500 | 1427727900 | 37000 | 37050 | 37050 | 37000 | 936 |
| 636 | 20230915 | 095400 | 1393091000 | 37000 | 37000 | 37100 | 37000 | 398 |
| 637 | 20230915 | 095300 | 1378346800 | 37000 | 37050 | 37050 | 37000 | 75 |
| 638 | 20230915 | 095200 | 1375568550 | 37100 | 37050 | 37100 | 37000 | 353 |
| 639 | 20230915 | 095100 | 1362494100 | 37000 | 37050 | 37050 | 36950 | 2253 |
| 640 | 20230915 | 095000 | 1279191200 | 37050 | 36950 | 37100 | 36950 | 617 |
| 641 | 20230915 | 094900 | 1256350050 | 37000 | 37000 | 37000 | 36950 | 1316 |
| 642 | 20230915 | 094800 | 1207714700 | 37000 | 36950 | 37000 | 36900 | 990 |
| 643 | 20230915 | 094700 | 1171139150 | 37000 | 37050 | 37050 | 36950 | 2858 |
| 644 | 20230915 | 094600 | 1065332650 | 37100 | 37100 | 37150 | 37050 | 323 |
| 645 | 20230915 | 094500 | 1053340500 | 37050 | 37250 | 37250 | 37050 | 1633 |
| 646 | 20230915 | 094400 | 992752650 | 37250 | 37150 | 37250 | 37100 | 2409 |
| 647 | 20230915 | 094300 | 903317850 | 37150 | 37300 | 37300 | 37150 | 1427 |
| 648 | 20230915 | 094200 | 850210650 | 37250 | 37350 | 37350 | 37250 | 1950 |
| 649 | 20230915 | 094100 | 777407100 | 37350 | 37450 | 37450 | 37350 | 760 |
| 650 | 20230915 | 094000 | 748991650 | 37450 | 37400 | 37450 | 37400 | 830 |
| 651 | 20230915 | 093900 | 717910650 | 37400 | 37400 | 37500 | 37400 | 1892 |
| 652 | 20230915 | 093800 | 647099450 | 37450 | 37550 | 37550 | 37450 | 2324 |
| 653 | 20230915 | 093700 | 559960550 | 37550 | 37550 | 37550 | 37550 | 33 |
| 654 | 20230915 | 093600 | 558721400 | 37550 | 37550 | 37650 | 37550 | 62 |
| 655 | 20230915 | 093500 | 556393000 | 37550 | 37700 | 37700 | 37550 | 736 |
| 656 | 20230915 | 093400 | 528712250 | 37650 | 37550 | 37650 | 37550 | 244 |
| 657 | 20230915 | 093300 | 519531950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 658 | 20230915 | 093200 | 519531950 | 37600 | 37650 | 37650 | 37600 | 250 |
| 659 | 20230915 | 093100 | 510131700 | 37550 | 37600 | 37650 | 37550 | 160 |
| 660 | 20230915 | 093000 | 504111200 | 37600 | 37500 | 37600 | 37500 | 33 |
| 661 | 20230915 | 092900 | 502872500 | 37500 | 37550 | 37550 | 37500 | 659 |
| 662 | 20230915 | 092800 | 478149450 | 37600 | 37550 | 37600 | 37550 | 324 |
| 663 | 20230915 | 092700 | 465978650 | 37550 | 37600 | 37600 | 37550 | 122 |
| 664 | 20230915 | 092600 | 461392450 | 37600 | 37650 | 37650 | 37550 | 170 |
| 665 | 20230915 | 092500 | 454999800 | 37650 | 37650 | 37650 | 37650 | 60 |
| 666 | 20230915 | 092400 | 452740800 | 37700 | 37700 | 37700 | 37700 | 3 |
| 667 | 20230915 | 092300 | 452627700 | 37700 | 37600 | 37700 | 37600 | 423 |
| 668 | 20230915 | 092200 | 436722800 | 37600 | 37700 | 37700 | 37600 | 116 |
| 669 | 20230915 | 092100 | 432361100 | 37650 | 37550 | 37700 | 37550 | 225 |
| 670 | 20230915 | 092000 | 423902000 | 37550 | 37600 | 37600 | 37550 | 432 |
| 671 | 20230915 | 091900 | 407680350 | 37600 | 37750 | 37750 | 37550 | 130 |
| 672 | 20230915 | 091800 | 402795150 | 37750 | 37600 | 37750 | 37600 | 485 |
| 673 | 20230915 | 091700 | 384540400 | 37550 | 37550 | 37650 | 37550 | 590 |
| 674 | 20230915 | 091600 | 362373700 | 37500 | 37500 | 37550 | 37450 | 1200 |
| 675 | 20230915 | 091500 | 317372800 | 37550 | 37550 | 37550 | 37550 | 324 |
| 676 | 20230915 | 091400 | 305206600 | 37600 | 37650 | 37650 | 37600 | 167 |
| 677 | 20230915 | 091300 | 298927000 | 37650 | 37650 | 37650 | 37650 | 292 |
| 678 | 20230915 | 091200 | 287933200 | 37650 | 37650 | 37750 | 37650 | 900 |
| 679 | 20230915 | 091100 | 254030050 | 37650 | 37650 | 37650 | 37650 | 477 |
| 680 | 20230915 | 091000 | 236071000 | 37600 | 37600 | 37600 | 37600 | 412 |
| 681 | 20230915 | 090900 | 220579800 | 37550 | 37600 | 37650 | 37550 | 149 |
| 682 | 20230915 | 090800 | 214977700 | 37600 | 37550 | 37600 | 37550 | 85 |
| 683 | 20230915 | 090700 | 211783450 | 37550 | 37450 | 37550 | 37450 | 412 |
| 684 | 20230915 | 090600 | 196330400 | 37500 | 37600 | 37600 | 37500 | 587 |
| 685 | 20230915 | 090500 | 174292050 | 37600 | 37650 | 37650 | 37600 | 458 |
| 686 | 20230915 | 090400 | 157061650 | 37650 | 37650 | 37700 | 37650 | 121 |
| 687 | 20230915 | 090300 | 152505950 | 37650 | 37850 | 37850 | 37650 | 491 |
| 688 | 20230915 | 090200 | 133975800 | 37900 | 37650 | 38100 | 37600 | 1514 |
| 689 | 20230915 | 090100 | 76782350 | 37650 | 37800 | 37850 | 37550 | 353 |
| 690 | 20230915 | 090000 | 63467300 | 37800 | 37950 | 37950 | 37800 | 1673 |