37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 203400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 3 | 20230914 | 203300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230914 | 203200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230914 | 203100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230914 | 203000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230914 | 202900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230914 | 202800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230914 | 202700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230914 | 202600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230914 | 202500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230914 | 202400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230914 | 202300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230914 | 202200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230914 | 202100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230914 | 202000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230914 | 201900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230914 | 201800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230914 | 201700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230914 | 201600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230914 | 201500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230914 | 201400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230914 | 201300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230914 | 201200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230914 | 201100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230914 | 201000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230914 | 200900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230914 | 200800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230914 | 200700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230914 | 200600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230914 | 200500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230914 | 200400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 33 | 20230914 | 200300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230914 | 200200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230914 | 200100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230914 | 200000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230914 | 195900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230914 | 195800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230914 | 195700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230914 | 195600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230914 | 195500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230914 | 195400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230914 | 195300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230914 | 195200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230914 | 195100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230914 | 195000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230914 | 194900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230914 | 194800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230914 | 194700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230914 | 194600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230914 | 194500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230914 | 194400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230914 | 194300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230914 | 194200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230914 | 194100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230914 | 194000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230914 | 193900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230914 | 193800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230914 | 193700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230914 | 193600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230914 | 193500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230914 | 193400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 63 | 20230914 | 193300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230914 | 193200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230914 | 193100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230914 | 193000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230914 | 192900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230914 | 192800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230914 | 192700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230914 | 192600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230914 | 192500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230914 | 192400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230914 | 192300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230914 | 192200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230914 | 192100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230914 | 192000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230914 | 191900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230914 | 191800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230914 | 191700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230914 | 191600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230914 | 191500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230914 | 191400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230914 | 191300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230914 | 191200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230914 | 191100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230914 | 191000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230914 | 190900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230914 | 190800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230914 | 190700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230914 | 190600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230914 | 190500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230914 | 190400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 93 | 20230914 | 190300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230914 | 190200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230914 | 190100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230914 | 190000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230914 | 185900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230914 | 185800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230914 | 185700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230914 | 185600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230914 | 185500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230914 | 185400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230914 | 185300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230914 | 185200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230914 | 185100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230914 | 185000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230914 | 184900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230914 | 184800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230914 | 184700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230914 | 184600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230914 | 184500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230914 | 184400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230914 | 184300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230914 | 184200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230914 | 184100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230914 | 184000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230914 | 183900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230914 | 183800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230914 | 183700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230914 | 183600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230914 | 183500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230914 | 183400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 123 | 20230914 | 183300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230914 | 183200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230914 | 183100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230914 | 183000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230914 | 182900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230914 | 182800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230914 | 182700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230914 | 182600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230914 | 182500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230914 | 182400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230914 | 182300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230914 | 182200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230914 | 182100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230914 | 182000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230914 | 181900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230914 | 181800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230914 | 181700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230914 | 181600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230914 | 181500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230914 | 181400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230914 | 181300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230914 | 181200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230914 | 181100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230914 | 181000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230914 | 180900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230914 | 180800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230914 | 180700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230914 | 180600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230914 | 180500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230914 | 180400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 153 | 20230914 | 180300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230914 | 180200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230914 | 180100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230914 | 180000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230914 | 175900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230914 | 175800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230914 | 175700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230914 | 175600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230914 | 175500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230914 | 175400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230914 | 175300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230914 | 175200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230914 | 175100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230914 | 175000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230914 | 174900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230914 | 174800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230914 | 174700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230914 | 174600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230914 | 174500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230914 | 174400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230914 | 174300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230914 | 174200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230914 | 174100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230914 | 174000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230914 | 173900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230914 | 173800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230914 | 173700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230914 | 173600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230914 | 173500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230914 | 173400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 183 | 20230914 | 173300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230914 | 173200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20230914 | 173100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20230914 | 173000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20230914 | 172900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20230914 | 172800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20230914 | 172700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20230914 | 172600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20230914 | 172500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20230914 | 172400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20230914 | 172300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20230914 | 172200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20230914 | 172100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20230914 | 172000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20230914 | 171900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20230914 | 171800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20230914 | 171700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20230914 | 171600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20230914 | 171500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20230914 | 171400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20230914 | 171300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20230914 | 171200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20230914 | 171100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20230914 | 171000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20230914 | 170900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20230914 | 170800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20230914 | 170700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20230914 | 170600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20230914 | 170500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20230914 | 170400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 213 | 20230914 | 170300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20230914 | 170200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20230914 | 170100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20230914 | 170000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20230914 | 165900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20230914 | 165800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20230914 | 165700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20230914 | 165600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20230914 | 165500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20230914 | 165400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20230914 | 165300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20230914 | 165200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20230914 | 165100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20230914 | 165000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20230914 | 164900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20230914 | 164800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20230914 | 164700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20230914 | 164600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20230914 | 164500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20230914 | 164400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20230914 | 164300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20230914 | 164200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20230914 | 164100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20230914 | 164000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20230914 | 163900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20230914 | 163800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20230914 | 163700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20230914 | 163600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20230914 | 163500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20230914 | 163400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 243 | 20230914 | 163300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20230914 | 163200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20230914 | 163100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20230914 | 163000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20230914 | 162900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20230914 | 162800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20230914 | 162700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20230914 | 162600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20230914 | 162500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20230914 | 162400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20230914 | 162300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20230914 | 162200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 255 | 20230914 | 162100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 256 | 20230914 | 162000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 257 | 20230914 | 161900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 258 | 20230914 | 161800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 259 | 20230914 | 161700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 260 | 20230914 | 161600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 261 | 20230914 | 161500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 262 | 20230914 | 161400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 263 | 20230914 | 161300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 264 | 20230914 | 161200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 265 | 20230914 | 161100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 266 | 20230914 | 161000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 267 | 20230914 | 160900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 268 | 20230914 | 160800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 269 | 20230914 | 160700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 270 | 20230914 | 160600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 271 | 20230914 | 160500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 272 | 20230914 | 160400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 273 | 20230914 | 160300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 274 | 20230914 | 160200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 275 | 20230914 | 160100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 276 | 20230914 | 160000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 277 | 20230914 | 155900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 278 | 20230914 | 155800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 279 | 20230914 | 155700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 280 | 20230914 | 155600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 281 | 20230914 | 155500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 282 | 20230914 | 155400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 283 | 20230914 | 155300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 284 | 20230914 | 155200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 285 | 20230914 | 155100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 286 | 20230914 | 155000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 287 | 20230914 | 154900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 288 | 20230914 | 154800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 289 | 20230914 | 154700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 290 | 20230914 | 154600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 291 | 20230914 | 154500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 292 | 20230914 | 154400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 293 | 20230914 | 154300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 294 | 20230914 | 154200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 295 | 20230914 | 154100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 296 | 20230914 | 154000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 297 | 20230914 | 153900 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 298 | 20230914 | 153800 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 299 | 20230914 | 153700 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 300 | 20230914 | 153600 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 301 | 20230914 | 153500 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 302 | 20230914 | 153400 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 303 | 20230914 | 153300 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 304 | 20230914 | 153200 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 305 | 20230914 | 153100 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 306 | 20230914 | 153000 | 9979571500 | 33150 | 33150 | 33150 | 33150 | 4680 |
| 307 | 20230914 | 152900 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 308 | 20230914 | 152800 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 309 | 20230914 | 152700 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 310 | 20230914 | 152600 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 311 | 20230914 | 152500 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 312 | 20230914 | 152400 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 313 | 20230914 | 152300 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 314 | 20230914 | 152200 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 315 | 20230914 | 152100 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 316 | 20230914 | 152000 | 9824429500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 317 | 20230914 | 151900 | 9824429500 | 33100 | 33150 | 33150 | 33100 | 626 |
| 318 | 20230914 | 151800 | 9803701800 | 33100 | 33150 | 33200 | 33100 | 848 |
| 319 | 20230914 | 151700 | 9775567300 | 33150 | 33100 | 33150 | 33050 | 1352 |
| 320 | 20230914 | 151600 | 9730777900 | 33100 | 32950 | 33100 | 32900 | 2002 |
| 321 | 20230914 | 151500 | 9664728100 | 32950 | 32850 | 32950 | 32800 | 967 |
| 322 | 20230914 | 151400 | 9632915450 | 32800 | 32800 | 32900 | 32800 | 1190 |
| 323 | 20230914 | 151300 | 9593873750 | 32800 | 32850 | 32950 | 32800 | 1171 |
| 324 | 20230914 | 151200 | 9555378750 | 32900 | 32850 | 32900 | 32850 | 492 |
| 325 | 20230914 | 151100 | 9539207500 | 32900 | 32950 | 32950 | 32850 | 552 |
| 326 | 20230914 | 151000 | 9521057450 | 32950 | 32850 | 32950 | 32850 | 440 |
| 327 | 20230914 | 150900 | 9506586150 | 32900 | 32900 | 32950 | 32850 | 514 |
| 328 | 20230914 | 150800 | 9489688650 | 32950 | 32850 | 32950 | 32850 | 417 |
| 329 | 20230914 | 150700 | 9475968150 | 32850 | 33150 | 33150 | 32850 | 2790 |
| 330 | 20230914 | 150600 | 9383786200 | 33150 | 33150 | 33200 | 33150 | 412 |
| 331 | 20230914 | 150500 | 9370125500 | 33100 | 33100 | 33150 | 33050 | 1701 |
| 332 | 20230914 | 150400 | 9313785250 | 33100 | 33100 | 33100 | 33000 | 547 |
| 333 | 20230914 | 150300 | 9295692600 | 33100 | 33050 | 33100 | 33000 | 1748 |
| 334 | 20230914 | 150200 | 9237888850 | 33050 | 33000 | 33050 | 33000 | 1115 |
| 335 | 20230914 | 150100 | 9201054000 | 33000 | 32950 | 33000 | 32900 | 6664 |
| 336 | 20230914 | 150000 | 8981164750 | 32950 | 33000 | 33000 | 32900 | 812 |
| 337 | 20230914 | 145900 | 8954398850 | 33000 | 32850 | 33000 | 32800 | 5899 |
| 338 | 20230914 | 145800 | 8760301950 | 32850 | 32750 | 32850 | 32750 | 5184 |
| 339 | 20230914 | 145700 | 8590166500 | 32750 | 32750 | 32800 | 32700 | 224 |
| 340 | 20230914 | 145600 | 8582830650 | 32750 | 32750 | 32800 | 32700 | 1658 |
| 341 | 20230914 | 145500 | 8528529250 | 32750 | 32700 | 32750 | 32650 | 3224 |
| 342 | 20230914 | 145400 | 8423009050 | 32650 | 32650 | 32700 | 32650 | 138 |
| 343 | 20230914 | 145300 | 8418502750 | 32700 | 32600 | 32700 | 32600 | 451 |
| 344 | 20230914 | 145200 | 8403769050 | 32600 | 32700 | 32700 | 32600 | 107 |
| 345 | 20230914 | 145100 | 8400272000 | 32650 | 32600 | 32700 | 32550 | 150 |
| 346 | 20230914 | 145000 | 8395378650 | 32550 | 32650 | 32700 | 32550 | 835 |
| 347 | 20230914 | 144900 | 8368125000 | 32700 | 32450 | 32700 | 32400 | 341 |
| 348 | 20230914 | 144800 | 8357021200 | 32450 | 32550 | 32550 | 32400 | 259 |
| 349 | 20230914 | 144700 | 8348613200 | 32550 | 32450 | 32600 | 32400 | 673 |
| 350 | 20230914 | 144600 | 8326764700 | 32450 | 32550 | 32550 | 32400 | 204 |
| 351 | 20230914 | 144500 | 8320146650 | 32450 | 32550 | 32550 | 32450 | 246 |
| 352 | 20230914 | 144400 | 8312157100 | 32500 | 32600 | 32600 | 32500 | 493 |
| 353 | 20230914 | 144300 | 8296092200 | 32600 | 32400 | 32600 | 32400 | 353 |
| 354 | 20230914 | 144200 | 8284625000 | 32450 | 32400 | 32500 | 32350 | 427 |
| 355 | 20230914 | 144100 | 8270789000 | 32400 | 32500 | 32550 | 32350 | 385 |
| 356 | 20230914 | 144000 | 8258293400 | 32450 | 32450 | 32500 | 32350 | 825 |
| 357 | 20230914 | 143900 | 8231551200 | 32450 | 32550 | 32550 | 32450 | 225 |
| 358 | 20230914 | 143800 | 8224235850 | 32550 | 32550 | 32700 | 32500 | 456 |
| 359 | 20230914 | 143700 | 8209363700 | 32600 | 32650 | 32700 | 32600 | 592 |
| 360 | 20230914 | 143600 | 8190036450 | 32700 | 32700 | 32750 | 32650 | 540 |
| 361 | 20230914 | 143500 | 8172383100 | 32750 | 32750 | 32750 | 32700 | 664 |
| 362 | 20230914 | 143400 | 8150660450 | 32750 | 32600 | 32750 | 32550 | 317 |
| 363 | 20230914 | 143300 | 8140314050 | 32650 | 32600 | 32650 | 32600 | 511 |
| 364 | 20230914 | 143200 | 8123639850 | 32550 | 32650 | 32650 | 32550 | 674 |
| 365 | 20230914 | 143100 | 8101645250 | 32650 | 32550 | 32650 | 32500 | 927 |
| 366 | 20230914 | 143000 | 8071427400 | 32550 | 32550 | 32650 | 32500 | 1228 |
| 367 | 20230914 | 142900 | 8031401650 | 32550 | 32550 | 32600 | 32500 | 262 |
| 368 | 20230914 | 142800 | 8022867250 | 32550 | 32550 | 32600 | 32500 | 587 |
| 369 | 20230914 | 142700 | 8003748150 | 32550 | 32450 | 32650 | 32450 | 352 |
| 370 | 20230914 | 142600 | 7992294800 | 32450 | 32600 | 32650 | 32200 | 3340 |
| 371 | 20230914 | 142500 | 7884049900 | 32600 | 32700 | 32700 | 32500 | 2465 |
| 372 | 20230914 | 142400 | 7803641150 | 32650 | 32700 | 32700 | 32650 | 211 |
| 373 | 20230914 | 142300 | 7796748450 | 32700 | 32800 | 32850 | 32700 | 1372 |
| 374 | 20230914 | 142200 | 7751866750 | 32800 | 32750 | 32850 | 32750 | 409 |
| 375 | 20230914 | 142100 | 7738455750 | 32750 | 32750 | 32800 | 32750 | 183 |
| 376 | 20230914 | 142000 | 7732458850 | 32800 | 32850 | 32850 | 32800 | 664 |
| 377 | 20230914 | 141900 | 7710672900 | 32850 | 32800 | 32850 | 32800 | 715 |
| 378 | 20230914 | 141800 | 7687206550 | 32850 | 32750 | 32850 | 32700 | 425 |
| 379 | 20230914 | 141700 | 7673273150 | 32750 | 32850 | 32850 | 32750 | 905 |
| 380 | 20230914 | 141600 | 7643562250 | 32850 | 32850 | 32850 | 32800 | 2275 |
| 381 | 20230914 | 141500 | 7568896600 | 32800 | 32850 | 32850 | 32800 | 785 |
| 382 | 20230914 | 141400 | 7543118850 | 32850 | 32850 | 32900 | 32800 | 1722 |
| 383 | 20230914 | 141300 | 7486546650 | 32800 | 32800 | 32900 | 32800 | 1695 |
| 384 | 20230914 | 141200 | 7430903950 | 32800 | 32800 | 32850 | 32750 | 1604 |
| 385 | 20230914 | 141100 | 7378272600 | 32800 | 32700 | 32800 | 32700 | 3007 |
| 386 | 20230914 | 141000 | 7279844700 | 32650 | 32500 | 32700 | 32500 | 6881 |
| 387 | 20230914 | 140900 | 7055495200 | 32500 | 32500 | 32550 | 32500 | 401 |
| 388 | 20230914 | 140800 | 7042456300 | 32450 | 32550 | 32550 | 32450 | 526 |
| 389 | 20230914 | 140700 | 7025358250 | 32500 | 32450 | 32550 | 32450 | 314 |
| 390 | 20230914 | 140600 | 7015153800 | 32400 | 32500 | 32550 | 32400 | 1261 |
| 391 | 20230914 | 140500 | 6974182150 | 32550 | 32500 | 32550 | 32350 | 1565 |
| 392 | 20230914 | 140400 | 6923432050 | 32550 | 32550 | 32550 | 32450 | 383 |
| 393 | 20230914 | 140300 | 6910983800 | 32500 | 32500 | 32550 | 32500 | 521 |
| 394 | 20230914 | 140200 | 6894034900 | 32500 | 32500 | 32550 | 32500 | 301 |
| 395 | 20230914 | 140100 | 6884248750 | 32550 | 32550 | 32550 | 32500 | 282 |
| 396 | 20230914 | 140000 | 6875076950 | 32500 | 32450 | 32550 | 32450 | 683 |
| 397 | 20230914 | 135900 | 6852866100 | 32500 | 32450 | 32500 | 32400 | 323 |
| 398 | 20230914 | 135800 | 6842385300 | 32450 | 32450 | 32500 | 32450 | 1514 |
| 399 | 20230914 | 135700 | 6793250450 | 32450 | 32500 | 32550 | 32450 | 466 |
| 400 | 20230914 | 135600 | 6778099900 | 32550 | 32550 | 32550 | 32500 | 216 |
| 401 | 20230914 | 135500 | 6771073650 | 32550 | 32550 | 32550 | 32450 | 779 |
| 402 | 20230914 | 135400 | 6745753600 | 32550 | 32550 | 32550 | 32500 | 604 |
| 403 | 20230914 | 135300 | 6726106150 | 32500 | 32400 | 32550 | 32400 | 2418 |
| 404 | 20230914 | 135200 | 6647541600 | 32450 | 32400 | 32450 | 32400 | 693 |
| 405 | 20230914 | 135100 | 6625083600 | 32400 | 32450 | 32450 | 32350 | 424 |
| 406 | 20230914 | 135000 | 6611335100 | 32500 | 32400 | 32500 | 32350 | 323 |
| 407 | 20230914 | 134900 | 6600864750 | 32400 | 32500 | 32500 | 32400 | 230 |
| 408 | 20230914 | 134800 | 6593405100 | 32500 | 32400 | 32550 | 32350 | 1410 |
| 409 | 20230914 | 134700 | 6547575550 | 32350 | 32300 | 32450 | 32300 | 1041 |
| 410 | 20230914 | 134600 | 6513809100 | 32350 | 32350 | 32350 | 32200 | 203 |
| 411 | 20230914 | 134500 | 6507259200 | 32350 | 32300 | 32450 | 32300 | 1646 |
| 412 | 20230914 | 134400 | 6453999650 | 32300 | 32300 | 32300 | 32250 | 385 |
| 413 | 20230914 | 134300 | 6441573850 | 32300 | 32250 | 32300 | 32200 | 134 |
| 414 | 20230914 | 134200 | 6437252650 | 32150 | 32250 | 32300 | 32150 | 398 |
| 415 | 20230914 | 134100 | 6424418800 | 32250 | 32300 | 32300 | 32200 | 257 |
| 416 | 20230914 | 134000 | 6416131150 | 32250 | 32300 | 32300 | 32250 | 275 |
| 417 | 20230914 | 133900 | 6407256950 | 32300 | 32300 | 32300 | 32200 | 345 |
| 418 | 20230914 | 133800 | 6396121950 | 32250 | 32150 | 32250 | 32050 | 195 |
| 419 | 20230914 | 133700 | 6389844650 | 32150 | 32200 | 32200 | 32050 | 248 |
| 420 | 20230914 | 133600 | 6381877250 | 32150 | 32150 | 32250 | 32100 | 179 |
| 421 | 20230914 | 133500 | 6376118700 | 32100 | 32150 | 32150 | 31950 | 5184 |
| 422 | 20230914 | 133400 | 6210137700 | 32100 | 32100 | 32250 | 32100 | 290 |
| 423 | 20230914 | 133300 | 6200823600 | 32100 | 32200 | 32250 | 32100 | 669 |
| 424 | 20230914 | 133200 | 6179308300 | 32200 | 32200 | 32250 | 32150 | 314 |
| 425 | 20230914 | 133100 | 6169188050 | 32150 | 32150 | 32200 | 32150 | 260 |
| 426 | 20230914 | 133000 | 6160827450 | 32200 | 32250 | 32250 | 32150 | 261 |
| 427 | 20230914 | 132900 | 6152423250 | 32200 | 32200 | 32250 | 32150 | 340 |
| 428 | 20230914 | 132800 | 6141468500 | 32150 | 32200 | 32200 | 32150 | 140 |
| 429 | 20230914 | 132700 | 6136964200 | 32150 | 32200 | 32250 | 32150 | 303 |
| 430 | 20230914 | 132600 | 6127217550 | 32150 | 32200 | 32250 | 32150 | 493 |
| 431 | 20230914 | 132500 | 6111337600 | 32150 | 32200 | 32200 | 32150 | 156 |
| 432 | 20230914 | 132400 | 6106319550 | 32150 | 32150 | 32200 | 32150 | 161 |
| 433 | 20230914 | 132300 | 6101143300 | 32200 | 32150 | 32250 | 32100 | 313 |
| 434 | 20230914 | 132200 | 6091068450 | 32150 | 32150 | 32150 | 32100 | 205 |
| 435 | 20230914 | 132100 | 6084483350 | 32100 | 32050 | 32150 | 32050 | 189 |
| 436 | 20230914 | 132000 | 6078415400 | 32150 | 32150 | 32150 | 32050 | 502 |
| 437 | 20230914 | 131900 | 6062282700 | 32050 | 32150 | 32150 | 32050 | 97 |
| 438 | 20230914 | 131800 | 6059168450 | 32200 | 32200 | 32200 | 32050 | 167 |
| 439 | 20230914 | 131700 | 6053810850 | 32200 | 32150 | 32200 | 32050 | 266 |
| 440 | 20230914 | 131600 | 6045262900 | 32150 | 32050 | 32200 | 32050 | 287 |
| 441 | 20230914 | 131500 | 6036049500 | 32050 | 32100 | 32200 | 32050 | 164 |
| 442 | 20230914 | 131400 | 6030780500 | 32150 | 32100 | 32200 | 32100 | 310 |
| 443 | 20230914 | 131300 | 6020816350 | 32150 | 32100 | 32150 | 32050 | 169 |
| 444 | 20230914 | 131200 | 6015389750 | 32150 | 32050 | 32150 | 32050 | 240 |
| 445 | 20230914 | 131100 | 6007686100 | 32050 | 32100 | 32150 | 32050 | 207 |
| 446 | 20230914 | 131000 | 6001034700 | 32050 | 32100 | 32150 | 32000 | 257 |
| 447 | 20230914 | 130900 | 5992788000 | 32100 | 32100 | 32150 | 32050 | 333 |
| 448 | 20230914 | 130800 | 5982093950 | 32150 | 32150 | 32150 | 32100 | 141 |
| 449 | 20230914 | 130700 | 5977564850 | 32100 | 32100 | 32100 | 32000 | 255 |
| 450 | 20230914 | 130600 | 5969385600 | 32150 | 31950 | 32150 | 31950 | 215 |
| 451 | 20230914 | 130500 | 5962503550 | 31950 | 31950 | 32100 | 31950 | 144 |
| 452 | 20230914 | 130400 | 5957897150 | 32100 | 32000 | 32100 | 31950 | 584 |
| 453 | 20230914 | 130300 | 5939196050 | 32050 | 32000 | 32050 | 32000 | 159 |
| 454 | 20230914 | 130200 | 5934106100 | 32100 | 32050 | 32100 | 32000 | 90 |
| 455 | 20230914 | 130100 | 5931221450 | 32050 | 32050 | 32150 | 32050 | 259 |
| 456 | 20230914 | 130000 | 5922909050 | 32050 | 32100 | 32100 | 32050 | 231 |
| 457 | 20230914 | 125900 | 5915499600 | 32150 | 32150 | 32350 | 32150 | 213 |
| 458 | 20230914 | 125800 | 5908642650 | 32200 | 32250 | 32300 | 32200 | 477 |
| 459 | 20230914 | 125700 | 5893248400 | 32250 | 32200 | 32350 | 32150 | 85 |
| 460 | 20230914 | 125600 | 5890507600 | 32350 | 32350 | 32400 | 32150 | 308 |
| 461 | 20230914 | 125500 | 5880565450 | 32150 | 32100 | 32350 | 32100 | 1145 |
| 462 | 20230914 | 125400 | 5843594450 | 32100 | 32000 | 32100 | 32000 | 7231 |
| 463 | 20230914 | 125300 | 5612151450 | 31950 | 31950 | 32000 | 31950 | 76 |
| 464 | 20230914 | 125200 | 5609723200 | 32000 | 32000 | 32000 | 31950 | 440 |
| 465 | 20230914 | 125100 | 5595649300 | 32000 | 31950 | 32000 | 31950 | 182 |
| 466 | 20230914 | 125000 | 5589832900 | 31950 | 31950 | 32000 | 31950 | 415 |
| 467 | 20230914 | 124900 | 5576563350 | 32000 | 32000 | 32000 | 31950 | 349 |
| 468 | 20230914 | 124800 | 5565396400 | 31950 | 32000 | 32000 | 31950 | 286 |
| 469 | 20230914 | 124700 | 5556254350 | 31950 | 31950 | 32000 | 31950 | 560 |
| 470 | 20230914 | 124600 | 5538360750 | 31950 | 31950 | 32000 | 31950 | 457 |
| 471 | 20230914 | 124500 | 5523748850 | 32000 | 31950 | 32000 | 31950 | 308 |
| 472 | 20230914 | 124400 | 5513899200 | 31950 | 31900 | 32000 | 31900 | 441 |
| 473 | 20230914 | 124300 | 5499816800 | 31900 | 32000 | 32000 | 31900 | 1574 |
| 474 | 20230914 | 124200 | 5449544750 | 31950 | 32100 | 32100 | 31900 | 2243 |
| 475 | 20230914 | 124100 | 5377792650 | 32050 | 32150 | 32150 | 32050 | 265 |
| 476 | 20230914 | 124000 | 5369293550 | 32100 | 32250 | 32250 | 32100 | 95 |
| 477 | 20230914 | 123900 | 5366235350 | 32100 | 32250 | 32350 | 32050 | 494 |
| 478 | 20230914 | 123800 | 5350327600 | 32200 | 32200 | 32200 | 32150 | 136 |
| 479 | 20230914 | 123700 | 5345952550 | 32200 | 32300 | 32350 | 32200 | 235 |
| 480 | 20230914 | 123600 | 5338366950 | 32300 | 32150 | 32300 | 32150 | 328 |
| 481 | 20230914 | 123500 | 5327792200 | 32150 | 32200 | 32300 | 32150 | 177 |
| 482 | 20230914 | 123400 | 5322094000 | 32200 | 32150 | 32350 | 32150 | 233 |
| 483 | 20230914 | 123300 | 5314591550 | 32200 | 32000 | 32200 | 32000 | 239 |
| 484 | 20230914 | 123200 | 5306916600 | 32150 | 32100 | 32150 | 32000 | 1105 |
| 485 | 20230914 | 123100 | 5271518250 | 32200 | 32300 | 32450 | 32200 | 254 |
| 486 | 20230914 | 123000 | 5263330500 | 32300 | 32100 | 32300 | 32100 | 719 |
| 487 | 20230914 | 122900 | 5240233800 | 32100 | 32300 | 32300 | 32100 | 1215 |
| 488 | 20230914 | 122800 | 5201076150 | 32300 | 32350 | 32400 | 32300 | 964 |
| 489 | 20230914 | 122700 | 5169911900 | 32350 | 32400 | 32450 | 32350 | 429 |
| 490 | 20230914 | 122600 | 5156004600 | 32450 | 32500 | 32500 | 32350 | 528 |
| 491 | 20230914 | 122500 | 5138874600 | 32500 | 32600 | 32650 | 32500 | 2217 |
| 492 | 20230914 | 122400 | 5066673350 | 32550 | 32650 | 32700 | 32550 | 1560 |
| 493 | 20230914 | 122300 | 5015742050 | 32700 | 32650 | 32700 | 32650 | 1577 |
| 494 | 20230914 | 122200 | 4964193850 | 32700 | 32650 | 32700 | 32650 | 1121 |
| 495 | 20230914 | 122100 | 4927588600 | 32650 | 32550 | 32650 | 32550 | 244 |
| 496 | 20230914 | 122000 | 4919630900 | 32550 | 32600 | 32600 | 32550 | 327 |
| 497 | 20230914 | 121900 | 4908977350 | 32550 | 32600 | 32650 | 32550 | 426 |
| 498 | 20230914 | 121800 | 4895094600 | 32650 | 32600 | 32650 | 32600 | 663 |
| 499 | 20230914 | 121700 | 4873467350 | 32600 | 32550 | 32600 | 32550 | 597 |
| 500 | 20230914 | 121600 | 4854024150 | 32550 | 32550 | 32600 | 32500 | 1023 |
| 501 | 20230914 | 121500 | 4820721300 | 32550 | 32500 | 32550 | 32500 | 380 |
| 502 | 20230914 | 121400 | 4808367800 | 32500 | 32450 | 32500 | 32450 | 2486 |
| 503 | 20230914 | 121300 | 4727581750 | 32450 | 32500 | 32500 | 32400 | 856 |
| 504 | 20230914 | 121200 | 4699804400 | 32450 | 32450 | 32500 | 32450 | 330 |
| 505 | 20230914 | 121100 | 4689087050 | 32500 | 32500 | 32500 | 32400 | 669 |
| 506 | 20230914 | 121000 | 4667368050 | 32500 | 32400 | 32500 | 32400 | 1743 |
| 507 | 20230914 | 120900 | 4610812350 | 32400 | 32350 | 32450 | 32350 | 500 |
| 508 | 20230914 | 120800 | 4594613750 | 32400 | 32350 | 32400 | 32300 | 349 |
| 509 | 20230914 | 120700 | 4583315000 | 32350 | 32300 | 32400 | 32300 | 579 |
| 510 | 20230914 | 120600 | 4564561200 | 32350 | 32400 | 32400 | 32300 | 252 |
| 511 | 20230914 | 120500 | 4556412100 | 32400 | 32350 | 32400 | 32300 | 427 |
| 512 | 20230914 | 120400 | 4542593500 | 32350 | 32350 | 32350 | 32300 | 1116 |
| 513 | 20230914 | 120300 | 4506501000 | 32350 | 32250 | 32350 | 32250 | 1109 |
| 514 | 20230914 | 120200 | 4470675650 | 32250 | 32250 | 32300 | 32200 | 883 |
| 515 | 20230914 | 120100 | 4442190650 | 32200 | 32200 | 32200 | 32150 | 81 |
| 516 | 20230914 | 120000 | 4439585400 | 32250 | 32250 | 32300 | 32250 | 590 |
| 517 | 20230914 | 115900 | 4420548650 | 32300 | 32150 | 32300 | 32150 | 537 |
| 518 | 20230914 | 115800 | 4403218100 | 32250 | 32250 | 32250 | 32150 | 213 |
| 519 | 20230914 | 115700 | 4396359850 | 32200 | 32250 | 32300 | 32200 | 108 |
| 520 | 20230914 | 115600 | 4392879050 | 32250 | 32200 | 32300 | 32200 | 417 |
| 521 | 20230914 | 115500 | 4379428100 | 32200 | 32250 | 32300 | 32200 | 391 |
| 522 | 20230914 | 115400 | 4366819800 | 32300 | 32300 | 32300 | 32250 | 498 |
| 523 | 20230914 | 115300 | 4350755450 | 32250 | 32200 | 32250 | 32150 | 895 |
| 524 | 20230914 | 115200 | 4321915300 | 32200 | 32200 | 32200 | 32150 | 266 |
| 525 | 20230914 | 115100 | 4313353250 | 32200 | 32200 | 32200 | 32100 | 203 |
| 526 | 20230914 | 115000 | 4306830900 | 32150 | 32150 | 32200 | 32150 | 278 |
| 527 | 20230914 | 114900 | 4297882650 | 32100 | 32150 | 32150 | 32100 | 160 |
| 528 | 20230914 | 114800 | 4292743500 | 32100 | 32150 | 32200 | 32100 | 118 |
| 529 | 20230914 | 114700 | 4288948750 | 32200 | 32150 | 32200 | 32050 | 463 |
| 530 | 20230914 | 114600 | 4274065100 | 32150 | 32000 | 32150 | 32000 | 1685 |
| 531 | 20230914 | 114500 | 4220122300 | 32000 | 32000 | 32150 | 32000 | 186 |
| 532 | 20230914 | 114400 | 4214158700 | 32100 | 32100 | 32150 | 32000 | 894 |
| 533 | 20230914 | 114300 | 4185521450 | 32100 | 32150 | 32150 | 32100 | 440 |
| 534 | 20230914 | 114200 | 4171384100 | 32100 | 32200 | 32200 | 32100 | 146 |
| 535 | 20230914 | 114100 | 4166691600 | 32250 | 32150 | 32250 | 32100 | 87 |
| 536 | 20230914 | 114000 | 4163890500 | 32200 | 32150 | 32200 | 32100 | 352 |
| 537 | 20230914 | 113900 | 4152568400 | 32150 | 32150 | 32150 | 32150 | 22 |
| 538 | 20230914 | 113800 | 4151861100 | 32200 | 32150 | 32200 | 32150 | 167 |
| 539 | 20230914 | 113700 | 4146489000 | 32150 | 32150 | 32200 | 32050 | 160 |
| 540 | 20230914 | 113600 | 4141346900 | 32100 | 32100 | 32100 | 32050 | 150 |
| 541 | 20230914 | 113500 | 4136537450 | 32150 | 32100 | 32150 | 32050 | 117 |
| 542 | 20230914 | 113400 | 4132779150 | 32100 | 32050 | 32150 | 32050 | 225 |
| 543 | 20230914 | 113300 | 4125556000 | 32050 | 32050 | 32150 | 32000 | 120 |
| 544 | 20230914 | 113200 | 4121702750 | 32000 | 32100 | 32150 | 32000 | 150 |
| 545 | 20230914 | 113100 | 4116893000 | 32150 | 32050 | 32150 | 32050 | 249 |
| 546 | 20230914 | 113000 | 4108894650 | 32100 | 32050 | 32100 | 32050 | 204 |
| 547 | 20230914 | 112900 | 4102349850 | 32100 | 32200 | 32200 | 32050 | 207 |
| 548 | 20230914 | 112800 | 4095702950 | 32200 | 32150 | 32200 | 32150 | 263 |
| 549 | 20230914 | 112700 | 4087242450 | 32100 | 32150 | 32150 | 32100 | 418 |
| 550 | 20230914 | 112600 | 4073816950 | 32150 | 32050 | 32150 | 32050 | 275 |
| 551 | 20230914 | 112500 | 4064990750 | 32100 | 32100 | 32150 | 32100 | 404 |
| 552 | 20230914 | 112400 | 4052014650 | 32000 | 32000 | 32150 | 32000 | 205 |
| 553 | 20230914 | 112300 | 4045447100 | 32000 | 32050 | 32100 | 32000 | 88 |
| 554 | 20230914 | 112200 | 4042627750 | 32000 | 32050 | 32100 | 31950 | 4365 |
| 555 | 20230914 | 112100 | 3902730750 | 32000 | 32000 | 32000 | 31950 | 311 |
| 556 | 20230914 | 112000 | 3892786950 | 32000 | 31950 | 32000 | 31950 | 97 |
| 557 | 20230914 | 111900 | 3889686000 | 31950 | 32000 | 32050 | 31950 | 119 |
| 558 | 20230914 | 111800 | 3885882550 | 32050 | 31950 | 32050 | 31950 | 993 |
| 559 | 20230914 | 111700 | 3854132350 | 31950 | 32200 | 32250 | 31950 | 2015 |
| 560 | 20230914 | 111600 | 3789323400 | 32150 | 32100 | 32150 | 32050 | 196 |
| 561 | 20230914 | 111500 | 3783030850 | 32100 | 32200 | 32200 | 32050 | 5931 |
| 562 | 20230914 | 111400 | 3592465750 | 32150 | 32200 | 32200 | 32150 | 1253 |
| 563 | 20230914 | 111300 | 3552171350 | 32250 | 32250 | 32250 | 32200 | 89 |
| 564 | 20230914 | 111200 | 3549303550 | 32300 | 32300 | 32300 | 32150 | 3321 |
| 565 | 20230914 | 111100 | 3442376350 | 32250 | 32300 | 32400 | 32250 | 973 |
| 566 | 20230914 | 111000 | 3410910750 | 32300 | 32250 | 32350 | 32250 | 1109 |
| 567 | 20230914 | 110900 | 3375083900 | 32300 | 32250 | 32300 | 32250 | 1505 |
| 568 | 20230914 | 110800 | 3326530000 | 32250 | 32150 | 32250 | 32100 | 1003 |
| 569 | 20230914 | 110700 | 3294241450 | 32200 | 32100 | 32200 | 32100 | 290 |
| 570 | 20230914 | 110600 | 3284916500 | 32150 | 32150 | 32200 | 32150 | 358 |
| 571 | 20230914 | 110500 | 3273403700 | 32150 | 32100 | 32150 | 32100 | 233 |
| 572 | 20230914 | 110400 | 3265921250 | 32150 | 32150 | 32150 | 32100 | 316 |
| 573 | 20230914 | 110300 | 3255766000 | 32100 | 32150 | 32200 | 32100 | 607 |
| 574 | 20230914 | 110200 | 3236246300 | 32150 | 32150 | 32200 | 32150 | 143 |
| 575 | 20230914 | 110100 | 3231644250 | 32100 | 32100 | 32200 | 32050 | 1336 |
| 576 | 20230914 | 110000 | 3188747950 | 32050 | 32000 | 32050 | 32000 | 569 |
| 577 | 20230914 | 105900 | 3170518650 | 32000 | 31950 | 32050 | 31950 | 347 |
| 578 | 20230914 | 105800 | 3159412950 | 32050 | 32000 | 32050 | 32000 | 709 |
| 579 | 20230914 | 105700 | 3136715750 | 32000 | 32100 | 32100 | 32000 | 687 |
| 580 | 20230914 | 105600 | 3114712900 | 32050 | 32000 | 32100 | 32000 | 300 |
| 581 | 20230914 | 105500 | 3105105100 | 32050 | 32050 | 32100 | 32050 | 264 |
| 582 | 20230914 | 105400 | 3096640450 | 32100 | 32100 | 32200 | 32100 | 976 |
| 583 | 20230914 | 105300 | 3065290450 | 32100 | 32200 | 32200 | 32100 | 748 |
| 584 | 20230914 | 105200 | 3041228950 | 32200 | 32050 | 32200 | 32050 | 510 |
| 585 | 20230914 | 105100 | 3024833450 | 32200 | 32050 | 32200 | 32000 | 872 |
| 586 | 20230914 | 105000 | 2996867750 | 32050 | 32150 | 32150 | 32000 | 726 |
| 587 | 20230914 | 104900 | 2973587750 | 32150 | 32200 | 32200 | 32100 | 1136 |
| 588 | 20230914 | 104800 | 2937032100 | 32100 | 32000 | 32200 | 31950 | 5224 |
| 589 | 20230914 | 104700 | 2769205900 | 32000 | 31950 | 32000 | 31900 | 340 |
| 590 | 20230914 | 104600 | 2758342950 | 31950 | 32000 | 32000 | 31900 | 479 |
| 591 | 20230914 | 104500 | 2743040400 | 32000 | 31950 | 32000 | 31950 | 199 |
| 592 | 20230914 | 104400 | 2736680850 | 31950 | 31950 | 32000 | 31950 | 584 |
| 593 | 20230914 | 104300 | 2718002450 | 32000 | 32000 | 32000 | 31950 | 742 |
| 594 | 20230914 | 104200 | 2694278400 | 32000 | 31950 | 32000 | 31950 | 212 |
| 595 | 20230914 | 104100 | 2687501500 | 31950 | 32000 | 32050 | 31950 | 616 |
| 596 | 20230914 | 104000 | 2667792300 | 32000 | 32000 | 32100 | 31900 | 1786 |
| 597 | 20230914 | 103900 | 2610609750 | 32050 | 31800 | 32050 | 31750 | 6739 |
| 598 | 20230914 | 103800 | 2395155650 | 31850 | 31850 | 31850 | 31750 | 356 |
| 599 | 20230914 | 103700 | 2383824350 | 31850 | 31850 | 31850 | 31700 | 372 |
| 600 | 20230914 | 103600 | 2371993450 | 31850 | 31800 | 31850 | 31800 | 9 |
| 601 | 20230914 | 103500 | 2371706850 | 31750 | 31750 | 31900 | 31750 | 678 |
| 602 | 20230914 | 103400 | 2350158350 | 31850 | 31900 | 31900 | 31800 | 618 |
| 603 | 20230914 | 103300 | 2330500700 | 31850 | 31900 | 31950 | 31850 | 802 |
| 604 | 20230914 | 103200 | 2304927400 | 31900 | 31850 | 31900 | 31850 | 552 |
| 605 | 20230914 | 103100 | 2287334000 | 31800 | 31850 | 31850 | 31800 | 359 |
| 606 | 20230914 | 103000 | 2275906700 | 31800 | 31850 | 31850 | 31800 | 494 |
| 607 | 20230914 | 102900 | 2260184300 | 31850 | 31900 | 31900 | 31850 | 571 |
| 608 | 20230914 | 102800 | 2241974400 | 31900 | 31900 | 31900 | 31800 | 205 |
| 609 | 20230914 | 102700 | 2235441100 | 31800 | 31900 | 31900 | 31800 | 339 |
| 610 | 20230914 | 102600 | 2224633400 | 31950 | 31700 | 31950 | 31700 | 1543 |
| 611 | 20230914 | 102500 | 2175439850 | 31800 | 31650 | 31800 | 31650 | 1382 |
| 612 | 20230914 | 102400 | 2131577750 | 31700 | 31650 | 31700 | 31650 | 143 |
| 613 | 20230914 | 102300 | 2127049650 | 31700 | 31700 | 31750 | 31700 | 575 |
| 614 | 20230914 | 102200 | 2108818400 | 31700 | 31700 | 31750 | 31600 | 2360 |
| 615 | 20230914 | 102100 | 2034014000 | 31650 | 31600 | 31650 | 31600 | 338 |
| 616 | 20230914 | 102000 | 2023318150 | 31600 | 31650 | 31650 | 31550 | 138 |
| 617 | 20230914 | 101900 | 2018957250 | 31700 | 31600 | 31700 | 31500 | 515 |
| 618 | 20230914 | 101800 | 2002680400 | 31650 | 31700 | 31700 | 31550 | 150 |
| 619 | 20230914 | 101700 | 1997941700 | 31600 | 31550 | 31700 | 31550 | 222 |
| 620 | 20230914 | 101600 | 1990926800 | 31700 | 31600 | 31700 | 31550 | 1048 |
| 621 | 20230914 | 101500 | 1957808100 | 31600 | 31700 | 31700 | 31550 | 217 |
| 622 | 20230914 | 101400 | 1950953050 | 31650 | 31700 | 31700 | 31650 | 112 |
| 623 | 20230914 | 101300 | 1947405900 | 31750 | 31550 | 31750 | 31550 | 341 |
| 624 | 20230914 | 101200 | 1936610200 | 31550 | 31550 | 31600 | 31550 | 214 |
| 625 | 20230914 | 101100 | 1929855450 | 31550 | 31550 | 31650 | 31500 | 494 |
| 626 | 20230914 | 101000 | 1914279000 | 31500 | 31500 | 31650 | 31500 | 624 |
| 627 | 20230914 | 100900 | 1894593100 | 31500 | 31550 | 31600 | 31500 | 1464 |
| 628 | 20230914 | 100800 | 1848426350 | 31600 | 31650 | 31650 | 31600 | 133 |
| 629 | 20230914 | 100700 | 1844221450 | 31600 | 31750 | 31800 | 31550 | 1452 |
| 630 | 20230914 | 100600 | 1798290100 | 31750 | 31750 | 31850 | 31750 | 222 |
| 631 | 20230914 | 100500 | 1791234050 | 31800 | 31900 | 31900 | 31800 | 224 |
| 632 | 20230914 | 100400 | 1784106050 | 31900 | 31850 | 31900 | 31850 | 393 |
| 633 | 20230914 | 100300 | 1771578500 | 31850 | 31900 | 31900 | 31800 | 265 |
| 634 | 20230914 | 100200 | 1763134350 | 31900 | 31950 | 32000 | 31900 | 211 |
| 635 | 20230914 | 100100 | 1756393050 | 31950 | 31850 | 31950 | 31850 | 1720 |
| 636 | 20230914 | 100000 | 1701515500 | 31850 | 31800 | 31900 | 31800 | 351 |
| 637 | 20230914 | 095900 | 1690339700 | 31850 | 31700 | 31850 | 31700 | 627 |
| 638 | 20230914 | 095800 | 1670424400 | 31650 | 31800 | 31800 | 31650 | 444 |
| 639 | 20230914 | 095700 | 1656334050 | 31700 | 31700 | 31700 | 31650 | 155 |
| 640 | 20230914 | 095600 | 1651426400 | 31700 | 31700 | 31700 | 31650 | 79 |
| 641 | 20230914 | 095500 | 1648924950 | 31700 | 31700 | 31800 | 31700 | 720 |
| 642 | 20230914 | 095400 | 1626095800 | 31650 | 31650 | 31650 | 31600 | 241 |
| 643 | 20230914 | 095300 | 1618474050 | 31700 | 31600 | 31700 | 31600 | 246 |
| 644 | 20230914 | 095200 | 1610685250 | 31600 | 31750 | 31750 | 31600 | 259 |
| 645 | 20230914 | 095100 | 1602482400 | 31750 | 31700 | 31750 | 31600 | 800 |
| 646 | 20230914 | 095000 | 1577164000 | 31750 | 31800 | 31850 | 31650 | 429 |
| 647 | 20230914 | 094900 | 1563524100 | 31800 | 31900 | 31900 | 31800 | 550 |
| 648 | 20230914 | 094800 | 1545990900 | 31950 | 31900 | 32000 | 31900 | 2355 |
| 649 | 20230914 | 094700 | 1470703850 | 31900 | 31900 | 31900 | 31700 | 233 |
| 650 | 20230914 | 094600 | 1463282650 | 31900 | 31700 | 31900 | 31700 | 6627 |
| 651 | 20230914 | 094500 | 1252005100 | 31700 | 31650 | 31700 | 31550 | 1369 |
| 652 | 20230914 | 094400 | 1208662050 | 31650 | 31600 | 31650 | 31550 | 132 |
| 653 | 20230914 | 094300 | 1204492650 | 31550 | 31750 | 31750 | 31550 | 882 |
| 654 | 20230914 | 094200 | 1176614900 | 31800 | 31700 | 31800 | 31600 | 457 |
| 655 | 20230914 | 094100 | 1162116700 | 31650 | 31700 | 31700 | 31600 | 399 |
| 656 | 20230914 | 094000 | 1149494500 | 31650 | 31750 | 31750 | 31650 | 70 |
| 657 | 20230914 | 093900 | 1147277450 | 31750 | 31650 | 31750 | 31650 | 517 |
| 658 | 20230914 | 093800 | 1130883150 | 31600 | 31600 | 31600 | 31500 | 1274 |
| 659 | 20230914 | 093700 | 1090701650 | 31600 | 31650 | 31650 | 31550 | 181 |
| 660 | 20230914 | 093600 | 1084978700 | 31550 | 31550 | 31650 | 31550 | 236 |
| 661 | 20230914 | 093500 | 1077526700 | 31550 | 31550 | 31600 | 31550 | 206 |
| 662 | 20230914 | 093400 | 1071025400 | 31650 | 31650 | 31700 | 31600 | 1012 |
| 663 | 20230914 | 093300 | 1039018700 | 31700 | 31750 | 31800 | 31650 | 278 |
| 664 | 20230914 | 093200 | 1030200400 | 31750 | 31700 | 31850 | 31700 | 876 |
| 665 | 20230914 | 093100 | 1002362250 | 31700 | 31650 | 31700 | 31650 | 143 |
| 666 | 20230914 | 093000 | 997835700 | 31650 | 31700 | 31750 | 31650 | 680 |
| 667 | 20230914 | 092900 | 976289300 | 31750 | 31750 | 31750 | 31700 | 69 |
| 668 | 20230914 | 092800 | 974099550 | 31800 | 31600 | 31800 | 31600 | 368 |
| 669 | 20230914 | 092700 | 962432550 | 31600 | 31550 | 31700 | 31550 | 158 |
| 670 | 20230914 | 092600 | 957436450 | 31600 | 31550 | 31700 | 31500 | 384 |
| 671 | 20230914 | 092500 | 945318350 | 31550 | 31450 | 31850 | 31450 | 549 |
| 672 | 20230914 | 092400 | 927989650 | 31450 | 31250 | 31900 | 31200 | 1190 |
| 673 | 20230914 | 092300 | 890403100 | 31200 | 31300 | 31350 | 31200 | 1739 |
| 674 | 20230914 | 092200 | 836029300 | 31300 | 31400 | 31400 | 31300 | 538 |
| 675 | 20230914 | 092100 | 819156650 | 31400 | 31400 | 31500 | 31350 | 352 |
| 676 | 20230914 | 092000 | 808108650 | 31350 | 31400 | 31400 | 31350 | 522 |
| 677 | 20230914 | 091900 | 791718100 | 31400 | 31400 | 31450 | 31400 | 385 |
| 678 | 20230914 | 091800 | 779614550 | 31400 | 31450 | 31450 | 31400 | 202 |
| 679 | 20230914 | 091700 | 773265900 | 31400 | 31400 | 31450 | 31350 | 504 |
| 680 | 20230914 | 091600 | 757459800 | 31450 | 31650 | 31700 | 31450 | 1045 |
| 681 | 20230914 | 091500 | 724564150 | 31650 | 31850 | 31850 | 31550 | 2197 |
| 682 | 20230914 | 091400 | 655016750 | 31900 | 31950 | 32000 | 31800 | 3118 |
| 683 | 20230914 | 091300 | 555568150 | 32000 | 31800 | 32000 | 31750 | 3894 |
| 684 | 20230914 | 091200 | 431380750 | 31750 | 31350 | 31800 | 31300 | 2161 |
| 685 | 20230914 | 091100 | 363223200 | 31150 | 31450 | 31500 | 31150 | 926 |
| 686 | 20230914 | 091000 | 334165300 | 31400 | 31050 | 31400 | 30950 | 1935 |
| 687 | 20230914 | 090900 | 273848000 | 30950 | 31100 | 31100 | 30950 | 278 |
| 688 | 20230914 | 090800 | 265223950 | 30950 | 30950 | 31100 | 30950 | 517 |
| 689 | 20230914 | 090700 | 249182900 | 30950 | 31100 | 31100 | 30950 | 443 |
| 690 | 20230914 | 090600 | 235435200 | 31000 | 31100 | 31100 | 30950 | 206 |
| 691 | 20230914 | 090500 | 229033900 | 31100 | 30950 | 31100 | 30950 | 63 |
| 692 | 20230914 | 090400 | 227078200 | 30900 | 31250 | 31250 | 30900 | 1860 |
| 693 | 20230914 | 090300 | 169309750 | 31250 | 31250 | 31250 | 31150 | 607 |
| 694 | 20230914 | 090200 | 150351900 | 31250 | 31100 | 31300 | 31050 | 308 |
| 695 | 20230914 | 090100 | 140755900 | 31000 | 31500 | 31500 | 31000 | 2310 |
| 696 | 20230914 | 090000 | 68543150 | 31500 | 31150 | 31500 | 31150 | 2116 |