36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 202700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 3 | 20230920 | 202600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230920 | 202500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230920 | 202400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230920 | 202300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230920 | 202200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230920 | 202100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230920 | 202000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230920 | 201900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230920 | 201800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230920 | 201700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230920 | 201600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230920 | 201500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230920 | 201400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230920 | 201300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230920 | 201200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230920 | 201100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230920 | 201000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230920 | 200900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230920 | 200800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230920 | 200700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230920 | 200600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230920 | 200500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230920 | 200400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230920 | 200300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230920 | 200200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230920 | 200100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230920 | 200000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230920 | 195900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230920 | 195800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230920 | 195700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 33 | 20230920 | 195600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230920 | 195500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230920 | 195400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230920 | 195300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230920 | 195200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230920 | 195100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230920 | 195000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230920 | 194900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230920 | 194800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230920 | 194700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230920 | 194600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230920 | 194500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230920 | 194400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230920 | 194300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230920 | 194200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230920 | 194100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230920 | 194000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230920 | 193900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230920 | 193800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230920 | 193700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230920 | 193600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230920 | 193500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230920 | 193400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230920 | 193300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230920 | 193200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230920 | 193100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230920 | 193000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230920 | 192900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230920 | 192800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230920 | 192700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 63 | 20230920 | 192600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230920 | 192500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230920 | 192400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230920 | 192300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230920 | 192200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230920 | 192100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230920 | 192000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230920 | 191900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230920 | 191800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230920 | 191700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230920 | 191600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230920 | 191500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230920 | 191400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230920 | 191300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230920 | 191200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230920 | 191100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230920 | 191000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230920 | 190900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230920 | 190800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230920 | 190700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230920 | 190600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230920 | 190500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230920 | 190400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230920 | 190300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230920 | 190200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230920 | 190100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230920 | 190000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230920 | 185900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230920 | 185800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230920 | 185700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 93 | 20230920 | 185600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230920 | 185500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230920 | 185400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230920 | 185300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230920 | 185200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230920 | 185100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230920 | 185000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230920 | 184900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230920 | 184800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230920 | 184700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230920 | 184600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230920 | 184500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230920 | 184400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230920 | 184300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230920 | 184200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230920 | 184100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230920 | 184000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230920 | 183900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230920 | 183800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230920 | 183700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230920 | 183600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230920 | 183500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230920 | 183400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230920 | 183300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230920 | 183200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230920 | 183100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230920 | 183000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230920 | 182900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230920 | 182800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230920 | 182700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 123 | 20230920 | 182600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230920 | 182500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230920 | 182400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230920 | 182300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230920 | 182200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230920 | 182100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230920 | 182000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230920 | 181900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230920 | 181800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230920 | 181700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230920 | 181600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230920 | 181500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230920 | 181400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230920 | 181300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230920 | 181200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230920 | 181100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230920 | 181000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230920 | 180900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230920 | 180800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230920 | 180700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230920 | 180600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230920 | 180500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230920 | 180400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230920 | 180300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230920 | 180200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230920 | 180100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230920 | 180000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230920 | 175900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230920 | 175800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230920 | 175700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 153 | 20230920 | 175600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230920 | 175500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230920 | 175400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230920 | 175300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230920 | 175200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230920 | 175100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230920 | 175000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230920 | 174900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230920 | 174800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230920 | 174700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230920 | 174600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230920 | 174500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230920 | 174400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230920 | 174300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230920 | 174200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230920 | 174100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230920 | 174000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230920 | 173900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230920 | 173800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230920 | 173700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230920 | 173600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230920 | 173500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230920 | 173400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230920 | 173300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230920 | 173200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230920 | 173100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230920 | 173000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230920 | 172900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230920 | 172800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230920 | 172700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 183 | 20230920 | 172600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230920 | 172500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230920 | 172400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230920 | 172300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230920 | 172200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230920 | 172100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230920 | 172000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230920 | 171900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230920 | 171800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230920 | 171700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230920 | 171600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230920 | 171500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230920 | 171400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230920 | 171300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20230920 | 171200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20230920 | 171100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20230920 | 171000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20230920 | 170900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20230920 | 170800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20230920 | 170700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20230920 | 170600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20230920 | 170500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20230920 | 170400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20230920 | 170300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20230920 | 170200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20230920 | 170100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20230920 | 170000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20230920 | 165900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20230920 | 165800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20230920 | 165700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 213 | 20230920 | 165600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20230920 | 165500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20230920 | 165400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20230920 | 165300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20230920 | 165200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20230920 | 165100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20230920 | 165000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20230920 | 164900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20230920 | 164800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20230920 | 164700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20230920 | 164600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20230920 | 164500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230920 | 164400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230920 | 164300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20230920 | 164200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20230920 | 164100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20230920 | 164000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20230920 | 163900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20230920 | 163800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20230920 | 163700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20230920 | 163600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20230920 | 163500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20230920 | 163400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20230920 | 163300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20230920 | 163200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20230920 | 163100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20230920 | 163000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20230920 | 162900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20230920 | 162800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20230920 | 162700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 243 | 20230920 | 162600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20230920 | 162500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20230920 | 162400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20230920 | 162300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20230920 | 162200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20230920 | 162100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20230920 | 162000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20230920 | 161900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20230920 | 161800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20230920 | 161700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20230920 | 161600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20230920 | 161500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20230920 | 161400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20230920 | 161300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20230920 | 161200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20230920 | 161100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20230920 | 161000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20230920 | 160900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20230920 | 160800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20230920 | 160700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20230920 | 160600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20230920 | 160500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20230920 | 160400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20230920 | 160300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20230920 | 160200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20230920 | 160100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20230920 | 160000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20230920 | 155900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20230920 | 155800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20230920 | 155700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 273 | 20230920 | 155600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20230920 | 155500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20230920 | 155400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20230920 | 155300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20230920 | 155200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20230920 | 155100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20230920 | 155000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20230920 | 154900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20230920 | 154800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20230920 | 154700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20230920 | 154600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20230920 | 154500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20230920 | 154400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20230920 | 154300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20230920 | 154200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20230920 | 154100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20230920 | 154000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20230920 | 153900 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20230920 | 153800 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20230920 | 153700 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20230920 | 153600 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20230920 | 153500 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 295 | 20230920 | 153400 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 296 | 20230920 | 153300 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 297 | 20230920 | 153200 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 298 | 20230920 | 153100 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 299 | 20230920 | 153000 | 3198265500 | 34600 | 34600 | 34600 | 34600 | 3247 |
| 300 | 20230920 | 152900 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20230920 | 152800 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20230920 | 152700 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 303 | 20230920 | 152600 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 304 | 20230920 | 152500 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 305 | 20230920 | 152400 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 306 | 20230920 | 152300 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 307 | 20230920 | 152200 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 308 | 20230920 | 152100 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 309 | 20230920 | 152000 | 3085919300 | 34500 | 34500 | 34500 | 34500 | 0 |
| 310 | 20230920 | 151900 | 3085919300 | 34500 | 34500 | 34500 | 34450 | 544 |
| 311 | 20230920 | 151800 | 3067165900 | 34450 | 34400 | 34500 | 34400 | 752 |
| 312 | 20230920 | 151700 | 3041263450 | 34400 | 34400 | 34450 | 34350 | 293 |
| 313 | 20230920 | 151600 | 3031185950 | 34450 | 34400 | 34450 | 34400 | 652 |
| 314 | 20230920 | 151500 | 3008743100 | 34400 | 34350 | 34400 | 34350 | 118 |
| 315 | 20230920 | 151400 | 3004686950 | 34400 | 34350 | 34400 | 34350 | 194 |
| 316 | 20230920 | 151300 | 2998018450 | 34350 | 34350 | 34350 | 34350 | 137 |
| 317 | 20230920 | 151200 | 2993312500 | 34350 | 34350 | 34400 | 34350 | 94 |
| 318 | 20230920 | 151100 | 2990082300 | 34350 | 34350 | 34350 | 34350 | 147 |
| 319 | 20230920 | 151000 | 2985032850 | 34350 | 34300 | 34400 | 34300 | 137 |
| 320 | 20230920 | 150900 | 2980328600 | 34350 | 34350 | 34350 | 34300 | 379 |
| 321 | 20230920 | 150800 | 2967312650 | 34300 | 34300 | 34300 | 34300 | 191 |
| 322 | 20230920 | 150700 | 2960761350 | 34300 | 34300 | 34300 | 34300 | 94 |
| 323 | 20230920 | 150600 | 2957537150 | 34350 | 34300 | 34350 | 34300 | 91 |
| 324 | 20230920 | 150500 | 2954415600 | 34300 | 34350 | 34350 | 34300 | 42 |
| 325 | 20230920 | 150400 | 2952974950 | 34350 | 34300 | 34350 | 34300 | 202 |
| 326 | 20230920 | 150300 | 2946045850 | 34300 | 34300 | 34350 | 34300 | 291 |
| 327 | 20230920 | 150200 | 2936054450 | 34300 | 34350 | 34350 | 34300 | 56 |
| 328 | 20230920 | 150100 | 2934131900 | 34350 | 34350 | 34400 | 34350 | 136 |
| 329 | 20230920 | 150000 | 2929459950 | 34350 | 34300 | 34350 | 34300 | 298 |
| 330 | 20230920 | 145900 | 2919226550 | 34300 | 34350 | 34400 | 34300 | 372 |
| 331 | 20230920 | 145800 | 2906454400 | 34400 | 34400 | 34400 | 34400 | 382 |
| 332 | 20230920 | 145700 | 2893313600 | 34400 | 34400 | 34450 | 34400 | 253 |
| 333 | 20230920 | 145600 | 2884610000 | 34400 | 34400 | 34450 | 34400 | 208 |
| 334 | 20230920 | 145500 | 2877453200 | 34400 | 34400 | 34450 | 34400 | 227 |
| 335 | 20230920 | 145400 | 2869644000 | 34400 | 34400 | 34450 | 34400 | 234 |
| 336 | 20230920 | 145300 | 2861592900 | 34400 | 34400 | 34450 | 34400 | 262 |
| 337 | 20230920 | 145200 | 2852575200 | 34450 | 34400 | 34450 | 34400 | 151 |
| 338 | 20230920 | 145100 | 2847379650 | 34400 | 34400 | 34450 | 34400 | 223 |
| 339 | 20230920 | 145000 | 2839706700 | 34400 | 34400 | 34450 | 34400 | 201 |
| 340 | 20230920 | 144900 | 2832792150 | 34400 | 34400 | 34450 | 34400 | 160 |
| 341 | 20230920 | 144800 | 2827286250 | 34450 | 34400 | 34450 | 34400 | 509 |
| 342 | 20230920 | 144700 | 2809776200 | 34400 | 34400 | 34450 | 34400 | 185 |
| 343 | 20230920 | 144600 | 2803410750 | 34400 | 34450 | 34450 | 34400 | 116 |
| 344 | 20230920 | 144500 | 2799420100 | 34450 | 34400 | 34450 | 34400 | 197 |
| 345 | 20230920 | 144400 | 2792642500 | 34400 | 34400 | 34450 | 34350 | 855 |
| 346 | 20230920 | 144300 | 2763225900 | 34350 | 34250 | 34400 | 34250 | 562 |
| 347 | 20230920 | 144200 | 2743916450 | 34250 | 34250 | 34350 | 34250 | 147 |
| 348 | 20230920 | 144100 | 2738875650 | 34300 | 34300 | 34350 | 34250 | 192 |
| 349 | 20230920 | 144000 | 2732289300 | 34300 | 34250 | 34350 | 34250 | 303 |
| 350 | 20230920 | 143900 | 2721901850 | 34250 | 34350 | 34350 | 34250 | 194 |
| 351 | 20230920 | 143800 | 2715248050 | 34300 | 34300 | 34350 | 34300 | 219 |
| 352 | 20230920 | 143700 | 2707733800 | 34300 | 34250 | 34300 | 34250 | 245 |
| 353 | 20230920 | 143600 | 2699337850 | 34250 | 34300 | 34300 | 34200 | 64 |
| 354 | 20230920 | 143500 | 2697145850 | 34300 | 34250 | 34350 | 34200 | 179 |
| 355 | 20230920 | 143400 | 2691010050 | 34250 | 34200 | 34300 | 34200 | 193 |
| 356 | 20230920 | 143300 | 2684403000 | 34200 | 34250 | 34250 | 34200 | 156 |
| 357 | 20230920 | 143200 | 2679065800 | 34250 | 34250 | 34300 | 34250 | 119 |
| 358 | 20230920 | 143100 | 2674989950 | 34250 | 34200 | 34300 | 34200 | 352 |
| 359 | 20230920 | 143000 | 2662930000 | 34200 | 34200 | 34250 | 34200 | 190 |
| 360 | 20230920 | 142900 | 2656431500 | 34200 | 34200 | 34250 | 34200 | 124 |
| 361 | 20230920 | 142800 | 2652190550 | 34200 | 34250 | 34250 | 34200 | 267 |
| 362 | 20230920 | 142700 | 2643048800 | 34250 | 34250 | 34300 | 34200 | 174 |
| 363 | 20230920 | 142600 | 2637096800 | 34250 | 34250 | 34300 | 34200 | 180 |
| 364 | 20230920 | 142500 | 2630933300 | 34250 | 34250 | 34250 | 34200 | 153 |
| 365 | 20230920 | 142400 | 2625693300 | 34300 | 34250 | 34300 | 34200 | 161 |
| 366 | 20230920 | 142300 | 2620184950 | 34200 | 34200 | 34300 | 34200 | 194 |
| 367 | 20230920 | 142200 | 2613549550 | 34200 | 34200 | 34300 | 34200 | 147 |
| 368 | 20230920 | 142100 | 2608521150 | 34200 | 34200 | 34250 | 34150 | 596 |
| 369 | 20230920 | 142000 | 2588141950 | 34200 | 34250 | 34250 | 34200 | 162 |
| 370 | 20230920 | 141900 | 2582600600 | 34250 | 34300 | 34300 | 34250 | 109 |
| 371 | 20230920 | 141800 | 2578867300 | 34250 | 34200 | 34300 | 34200 | 230 |
| 372 | 20230920 | 141700 | 2570998350 | 34250 | 34300 | 34300 | 34250 | 168 |
| 373 | 20230920 | 141600 | 2565238850 | 34300 | 34300 | 34350 | 34300 | 140 |
| 374 | 20230920 | 141500 | 2560436450 | 34350 | 34250 | 34350 | 34200 | 388 |
| 375 | 20230920 | 141400 | 2547136450 | 34200 | 34250 | 34300 | 34200 | 297 |
| 376 | 20230920 | 141300 | 2536962950 | 34250 | 34250 | 34250 | 34250 | 181 |
| 377 | 20230920 | 141200 | 2530763700 | 34250 | 34250 | 34300 | 34250 | 129 |
| 378 | 20230920 | 141100 | 2526343800 | 34250 | 34300 | 34300 | 34250 | 156 |
| 379 | 20230920 | 141000 | 2520999100 | 34300 | 34350 | 34350 | 34300 | 156 |
| 380 | 20230920 | 140900 | 2515647700 | 34300 | 34300 | 34400 | 34300 | 273 |
| 381 | 20230920 | 140800 | 2506274750 | 34300 | 34250 | 34300 | 34250 | 185 |
| 382 | 20230920 | 140700 | 2499932550 | 34250 | 34300 | 34300 | 34200 | 135 |
| 383 | 20230920 | 140600 | 2495310050 | 34300 | 34250 | 34350 | 34200 | 293 |
| 384 | 20230920 | 140500 | 2485267150 | 34250 | 34250 | 34300 | 34250 | 167 |
| 385 | 20230920 | 140400 | 2479547350 | 34250 | 34300 | 34300 | 34250 | 159 |
| 386 | 20230920 | 140300 | 2474100750 | 34250 | 34250 | 34300 | 34250 | 337 |
| 387 | 20230920 | 140200 | 2462548300 | 34250 | 34250 | 34300 | 34250 | 193 |
| 388 | 20230920 | 140100 | 2455937550 | 34250 | 34250 | 34300 | 34250 | 137 |
| 389 | 20230920 | 140000 | 2451244850 | 34250 | 34250 | 34300 | 34250 | 186 |
| 390 | 20230920 | 135900 | 2444874300 | 34250 | 34250 | 34250 | 34200 | 127 |
| 391 | 20230920 | 135800 | 2440530400 | 34200 | 34200 | 34250 | 34200 | 209 |
| 392 | 20230920 | 135700 | 2433379250 | 34200 | 34200 | 34300 | 34200 | 162 |
| 393 | 20230920 | 135600 | 2427836400 | 34200 | 34200 | 34250 | 34200 | 163 |
| 394 | 20230920 | 135500 | 2422260500 | 34200 | 34200 | 34300 | 34200 | 196 |
| 395 | 20230920 | 135400 | 2415544650 | 34200 | 34250 | 34300 | 34200 | 213 |
| 396 | 20230920 | 135300 | 2408257100 | 34200 | 34200 | 34250 | 34200 | 173 |
| 397 | 20230920 | 135200 | 2402338950 | 34250 | 34200 | 34250 | 34200 | 527 |
| 398 | 20230920 | 135100 | 2384305050 | 34250 | 34200 | 34250 | 34200 | 246 |
| 399 | 20230920 | 135000 | 2375889400 | 34200 | 34200 | 34250 | 34200 | 146 |
| 400 | 20230920 | 134900 | 2370895750 | 34200 | 34250 | 34250 | 34200 | 155 |
| 401 | 20230920 | 134800 | 2365593250 | 34250 | 34250 | 34250 | 34200 | 139 |
| 402 | 20230920 | 134700 | 2360833000 | 34250 | 34250 | 34300 | 34250 | 303 |
| 403 | 20230920 | 134600 | 2350448700 | 34250 | 34250 | 34250 | 34250 | 342 |
| 404 | 20230920 | 134500 | 2338735200 | 34250 | 34250 | 34300 | 34250 | 113 |
| 405 | 20230920 | 134400 | 2334864150 | 34250 | 34300 | 34300 | 34250 | 239 |
| 406 | 20230920 | 134300 | 2326678250 | 34250 | 34300 | 34300 | 34250 | 161 |
| 407 | 20230920 | 134200 | 2321160400 | 34250 | 34250 | 34300 | 34250 | 95 |
| 408 | 20230920 | 134100 | 2317906550 | 34250 | 34250 | 34300 | 34250 | 246 |
| 409 | 20230920 | 134000 | 2309480650 | 34250 | 34250 | 34300 | 34250 | 180 |
| 410 | 20230920 | 133900 | 2303313300 | 34250 | 34250 | 34300 | 34200 | 228 |
| 411 | 20230920 | 133800 | 2295506700 | 34250 | 34200 | 34250 | 34200 | 72 |
| 412 | 20230920 | 133700 | 2293043750 | 34200 | 34250 | 34300 | 34200 | 190 |
| 413 | 20230920 | 133600 | 2286536750 | 34250 | 34300 | 34300 | 34250 | 162 |
| 414 | 20230920 | 133500 | 2280986150 | 34300 | 34250 | 34300 | 34250 | 233 |
| 415 | 20230920 | 133400 | 2273001050 | 34250 | 34300 | 34300 | 34250 | 235 |
| 416 | 20230920 | 133300 | 2264952000 | 34300 | 34250 | 34300 | 34250 | 218 |
| 417 | 20230920 | 133200 | 2257477850 | 34250 | 34300 | 34300 | 34250 | 46 |
| 418 | 20230920 | 133100 | 2255902250 | 34300 | 34300 | 34300 | 34250 | 64 |
| 419 | 20230920 | 133000 | 2253709450 | 34300 | 34250 | 34300 | 34250 | 143 |
| 420 | 20230920 | 132900 | 2248811500 | 34300 | 34250 | 34300 | 34250 | 19 |
| 421 | 20230920 | 132800 | 2248160200 | 34250 | 34250 | 34250 | 34250 | 80 |
| 422 | 20230920 | 132700 | 2245420200 | 34300 | 34250 | 34300 | 34250 | 99 |
| 423 | 20230920 | 132600 | 2242028950 | 34300 | 34300 | 34300 | 34250 | 105 |
| 424 | 20230920 | 132500 | 2238430650 | 34250 | 34250 | 34300 | 34250 | 160 |
| 425 | 20230920 | 132400 | 2232950300 | 34300 | 34350 | 34350 | 34250 | 80 |
| 426 | 20230920 | 132300 | 2230208600 | 34350 | 34350 | 34350 | 34350 | 120 |
| 427 | 20230920 | 132200 | 2226086600 | 34400 | 34400 | 34450 | 34350 | 138 |
| 428 | 20230920 | 132100 | 2221341350 | 34400 | 34350 | 34400 | 34350 | 72 |
| 429 | 20230920 | 132000 | 2218865500 | 34350 | 34400 | 34450 | 34350 | 89 |
| 430 | 20230920 | 131900 | 2215805600 | 34450 | 34450 | 34450 | 34400 | 52 |
| 431 | 20230920 | 131800 | 2214016300 | 34400 | 34400 | 34450 | 34400 | 212 |
| 432 | 20230920 | 131700 | 2206716100 | 34400 | 34400 | 34450 | 34400 | 106 |
| 433 | 20230920 | 131600 | 2203069200 | 34400 | 34450 | 34450 | 34400 | 138 |
| 434 | 20230920 | 131500 | 2198321500 | 34450 | 34350 | 34450 | 34350 | 64 |
| 435 | 20230920 | 131400 | 2196120150 | 34350 | 34400 | 34400 | 34350 | 118 |
| 436 | 20230920 | 131300 | 2192066750 | 34400 | 34400 | 34400 | 34400 | 330 |
| 437 | 20230920 | 131200 | 2180714750 | 34450 | 34350 | 34450 | 34350 | 45 |
| 438 | 20230920 | 131100 | 2179166100 | 34350 | 34350 | 34400 | 34350 | 197 |
| 439 | 20230920 | 131000 | 2172394400 | 34400 | 34400 | 34450 | 34400 | 458 |
| 440 | 20230920 | 130900 | 2156638700 | 34400 | 34400 | 34450 | 34400 | 363 |
| 441 | 20230920 | 130800 | 2144151000 | 34350 | 34300 | 34400 | 34250 | 162 |
| 442 | 20230920 | 130700 | 2138589000 | 34250 | 34350 | 34350 | 34250 | 183 |
| 443 | 20230920 | 130600 | 2132313450 | 34350 | 34250 | 34350 | 34250 | 423 |
| 444 | 20230920 | 130500 | 2117801600 | 34250 | 34250 | 34300 | 34250 | 122 |
| 445 | 20230920 | 130400 | 2113621300 | 34250 | 34300 | 34300 | 34250 | 102 |
| 446 | 20230920 | 130300 | 2110127600 | 34300 | 34300 | 34300 | 34250 | 53 |
| 447 | 20230920 | 130200 | 2108310150 | 34250 | 34250 | 34300 | 34250 | 31 |
| 448 | 20230920 | 130100 | 2107248300 | 34250 | 34250 | 34300 | 34250 | 120 |
| 449 | 20230920 | 130000 | 2103138200 | 34250 | 34300 | 34300 | 34250 | 67 |
| 450 | 20230920 | 125900 | 2100842750 | 34250 | 34300 | 34300 | 34250 | 52 |
| 451 | 20230920 | 125800 | 2099061650 | 34300 | 34300 | 34350 | 34300 | 341 |
| 452 | 20230920 | 125700 | 2087364950 | 34350 | 34350 | 34350 | 34300 | 67 |
| 453 | 20230920 | 125600 | 2085066400 | 34300 | 34350 | 34350 | 34300 | 74 |
| 454 | 20230920 | 125500 | 2082527800 | 34300 | 34300 | 34350 | 34300 | 158 |
| 455 | 20230920 | 125400 | 2077108300 | 34350 | 34350 | 34350 | 34300 | 94 |
| 456 | 20230920 | 125300 | 2073883600 | 34300 | 34300 | 34350 | 34300 | 79 |
| 457 | 20230920 | 125200 | 2071173500 | 34300 | 34350 | 34350 | 34300 | 43 |
| 458 | 20230920 | 125100 | 2069698500 | 34300 | 34350 | 34350 | 34300 | 267 |
| 459 | 20230920 | 125000 | 2060529550 | 34350 | 34400 | 34450 | 34350 | 331 |
| 460 | 20230920 | 124900 | 2049145500 | 34400 | 34400 | 34400 | 34350 | 109 |
| 461 | 20230920 | 124800 | 2045397450 | 34400 | 34350 | 34400 | 34350 | 75 |
| 462 | 20230920 | 124700 | 2042820750 | 34350 | 34400 | 34400 | 34350 | 221 |
| 463 | 20230920 | 124600 | 2035223200 | 34350 | 34350 | 34400 | 34350 | 49 |
| 464 | 20230920 | 124500 | 2033539600 | 34400 | 34350 | 34400 | 34350 | 65 |
| 465 | 20230920 | 124400 | 2031306200 | 34350 | 34350 | 34400 | 34350 | 134 |
| 466 | 20230920 | 124300 | 2026701950 | 34350 | 34350 | 34350 | 34350 | 13 |
| 467 | 20230920 | 124200 | 2026255400 | 34350 | 34400 | 34400 | 34350 | 63 |
| 468 | 20230920 | 124100 | 2024090100 | 34350 | 34350 | 34400 | 34350 | 137 |
| 469 | 20230920 | 124000 | 2019384100 | 34350 | 34300 | 34350 | 34300 | 116 |
| 470 | 20230920 | 123900 | 2015401550 | 34350 | 34350 | 34350 | 34300 | 78 |
| 471 | 20230920 | 123800 | 2012725250 | 34350 | 34300 | 34350 | 34300 | 81 |
| 472 | 20230920 | 123700 | 2009946900 | 34300 | 34350 | 34350 | 34300 | 49 |
| 473 | 20230920 | 123600 | 2008265750 | 34300 | 34300 | 34400 | 34300 | 71 |
| 474 | 20230920 | 123500 | 2005828800 | 34350 | 34350 | 34400 | 34350 | 13 |
| 475 | 20230920 | 123400 | 2005382050 | 34350 | 34400 | 34400 | 34300 | 115 |
| 476 | 20230920 | 123300 | 2001433450 | 34350 | 34350 | 34400 | 34350 | 60 |
| 477 | 20230920 | 123200 | 1999372000 | 34350 | 34400 | 34400 | 34350 | 39 |
| 478 | 20230920 | 123100 | 1998031850 | 34350 | 34350 | 34400 | 34350 | 135 |
| 479 | 20230920 | 123000 | 1993392900 | 34350 | 34300 | 34400 | 34300 | 92 |
| 480 | 20230920 | 122900 | 1990232900 | 34300 | 34400 | 34400 | 34300 | 65 |
| 481 | 20230920 | 122800 | 1988001100 | 34350 | 34350 | 34350 | 34350 | 76 |
| 482 | 20230920 | 122700 | 1985390500 | 34350 | 34350 | 34400 | 34300 | 97 |
| 483 | 20230920 | 122600 | 1982061900 | 34350 | 34300 | 34350 | 34300 | 77 |
| 484 | 20230920 | 122500 | 1979420300 | 34350 | 34400 | 34400 | 34350 | 130 |
| 485 | 20230920 | 122400 | 1974950300 | 34300 | 34400 | 34400 | 34300 | 255 |
| 486 | 20230920 | 122300 | 1966189000 | 34350 | 34400 | 34400 | 34350 | 65 |
| 487 | 20230920 | 122200 | 1963955600 | 34350 | 34400 | 34400 | 34350 | 35 |
| 488 | 20230920 | 122100 | 1962753100 | 34400 | 34300 | 34400 | 34300 | 107 |
| 489 | 20230920 | 122000 | 1959079300 | 34350 | 34300 | 34350 | 34300 | 135 |
| 490 | 20230920 | 121900 | 1954444700 | 34300 | 34350 | 34350 | 34300 | 49 |
| 491 | 20230920 | 121800 | 1952763950 | 34350 | 34300 | 34350 | 34250 | 48 |
| 492 | 20230920 | 121700 | 1951117700 | 34250 | 34250 | 34300 | 34250 | 257 |
| 493 | 20230920 | 121600 | 1942313050 | 34250 | 34300 | 34300 | 34250 | 35 |
| 494 | 20230920 | 121500 | 1941113050 | 34250 | 34250 | 34300 | 34250 | 175 |
| 495 | 20230920 | 121400 | 1935113750 | 34250 | 34300 | 34300 | 34250 | 111 |
| 496 | 20230920 | 121300 | 1931310850 | 34250 | 34250 | 34300 | 34250 | 95 |
| 497 | 20230920 | 121200 | 1928056700 | 34300 | 34250 | 34300 | 34250 | 55 |
| 498 | 20230920 | 121100 | 1926171150 | 34250 | 34300 | 34300 | 34250 | 101 |
| 499 | 20230920 | 121000 | 1922709950 | 34300 | 34300 | 34350 | 34300 | 149 |
| 500 | 20230920 | 120900 | 1917598900 | 34350 | 34300 | 34350 | 34300 | 16 |
| 501 | 20230920 | 120800 | 1917049600 | 34300 | 34250 | 34300 | 34250 | 199 |
| 502 | 20230920 | 120700 | 1910232500 | 34300 | 34300 | 34300 | 34250 | 318 |
| 503 | 20230920 | 120600 | 1899327100 | 34300 | 34350 | 34350 | 34300 | 82 |
| 504 | 20230920 | 120500 | 1896511350 | 34300 | 34300 | 34350 | 34250 | 52 |
| 505 | 20230920 | 120400 | 1894728250 | 34300 | 34350 | 34350 | 34300 | 95 |
| 506 | 20230920 | 120300 | 1891469250 | 34350 | 34250 | 34350 | 34250 | 54 |
| 507 | 20230920 | 120200 | 1889618250 | 34250 | 34250 | 34300 | 34250 | 19 |
| 508 | 20230920 | 120100 | 1888967450 | 34250 | 34300 | 34300 | 34250 | 166 |
| 509 | 20230920 | 120000 | 1883281000 | 34300 | 34250 | 34300 | 34250 | 8 |
| 510 | 20230920 | 115900 | 1883006700 | 34300 | 34250 | 34300 | 34250 | 351 |
| 511 | 20230920 | 115800 | 1870968900 | 34300 | 34250 | 34300 | 34250 | 102 |
| 512 | 20230920 | 115700 | 1867473950 | 34250 | 34300 | 34300 | 34250 | 69 |
| 513 | 20230920 | 115600 | 1865109750 | 34250 | 34250 | 34250 | 34250 | 113 |
| 514 | 20230920 | 115500 | 1861239500 | 34250 | 34250 | 34300 | 34250 | 15 |
| 515 | 20230920 | 115400 | 1860725600 | 34300 | 34300 | 34350 | 34250 | 139 |
| 516 | 20230920 | 115300 | 1855958750 | 34300 | 34300 | 34300 | 34300 | 516 |
| 517 | 20230920 | 115200 | 1838259950 | 34300 | 34350 | 34350 | 34300 | 51 |
| 518 | 20230920 | 115100 | 1836510100 | 34350 | 34300 | 34350 | 34300 | 170 |
| 519 | 20230920 | 115000 | 1830678600 | 34300 | 34300 | 34350 | 34300 | 196 |
| 520 | 20230920 | 114900 | 1823946700 | 34300 | 34350 | 34350 | 34300 | 34 |
| 521 | 20230920 | 114800 | 1822780450 | 34300 | 34300 | 34400 | 34300 | 68 |
| 522 | 20230920 | 114700 | 1820447200 | 34300 | 34400 | 34400 | 34300 | 252 |
| 523 | 20230920 | 114600 | 1811791750 | 34350 | 34350 | 34350 | 34350 | 32 |
| 524 | 20230920 | 114500 | 1810692550 | 34350 | 34350 | 34400 | 34350 | 58 |
| 525 | 20230920 | 114400 | 1808699350 | 34350 | 34400 | 34400 | 34350 | 487 |
| 526 | 20230920 | 114300 | 1791970800 | 34350 | 34300 | 34350 | 34300 | 98 |
| 527 | 20230920 | 114200 | 1788604850 | 34350 | 34350 | 34350 | 34300 | 143 |
| 528 | 20230920 | 114100 | 1783693950 | 34350 | 34350 | 34350 | 34300 | 333 |
| 529 | 20230920 | 114000 | 1772259650 | 34350 | 34350 | 34400 | 34350 | 440 |
| 530 | 20230920 | 113900 | 1757135550 | 34300 | 34350 | 34350 | 34300 | 27 |
| 531 | 20230920 | 113800 | 1756208900 | 34300 | 34350 | 34350 | 34300 | 97 |
| 532 | 20230920 | 113700 | 1752879800 | 34300 | 34300 | 34350 | 34300 | 535 |
| 533 | 20230920 | 113600 | 1734521050 | 34350 | 34300 | 34350 | 34300 | 96 |
| 534 | 20230920 | 113500 | 1731227650 | 34300 | 34300 | 34300 | 34250 | 136 |
| 535 | 20230920 | 113400 | 1726564600 | 34250 | 34300 | 34300 | 34250 | 139 |
| 536 | 20230920 | 113300 | 1721803800 | 34300 | 34250 | 34300 | 34250 | 34 |
| 537 | 20230920 | 113200 | 1720638350 | 34250 | 34250 | 34300 | 34250 | 14 |
| 538 | 20230920 | 113100 | 1720158700 | 34250 | 34250 | 34300 | 34250 | 153 |
| 539 | 20230920 | 113000 | 1714918050 | 34250 | 34300 | 34300 | 34250 | 322 |
| 540 | 20230920 | 112900 | 1703888900 | 34250 | 34300 | 34300 | 34250 | 24 |
| 541 | 20230920 | 112800 | 1703066850 | 34300 | 34250 | 34300 | 34250 | 65 |
| 542 | 20230920 | 112700 | 1700839950 | 34250 | 34300 | 34300 | 34250 | 53 |
| 543 | 20230920 | 112600 | 1699024050 | 34300 | 34300 | 34300 | 34250 | 32 |
| 544 | 20230920 | 112500 | 1697926950 | 34250 | 34250 | 34300 | 34250 | 76 |
| 545 | 20230920 | 112400 | 1695323900 | 34250 | 34300 | 34300 | 34250 | 161 |
| 546 | 20230920 | 112300 | 1689808600 | 34300 | 34250 | 34300 | 34250 | 137 |
| 547 | 20230920 | 112200 | 1685116300 | 34300 | 34250 | 34300 | 34250 | 71 |
| 548 | 20230920 | 112100 | 1682684500 | 34300 | 34250 | 34300 | 34250 | 303 |
| 549 | 20230920 | 112000 | 1672295250 | 34300 | 34300 | 34300 | 34250 | 40 |
| 550 | 20230920 | 111900 | 1670924900 | 34250 | 34300 | 34300 | 34250 | 26 |
| 551 | 20230920 | 111800 | 1670033900 | 34250 | 34250 | 34300 | 34250 | 204 |
| 552 | 20230920 | 111700 | 1663046350 | 34250 | 34300 | 34300 | 34250 | 54 |
| 553 | 20230920 | 111600 | 1661196400 | 34250 | 34300 | 34300 | 34250 | 517 |
| 554 | 20230920 | 111500 | 1643488850 | 34300 | 34250 | 34300 | 34250 | 260 |
| 555 | 20230920 | 111400 | 1634572000 | 34250 | 34300 | 34300 | 34250 | 130 |
| 556 | 20230920 | 111300 | 1630118950 | 34250 | 34250 | 34250 | 34250 | 95 |
| 557 | 20230920 | 111200 | 1626865200 | 34200 | 34250 | 34250 | 34200 | 164 |
| 558 | 20230920 | 111100 | 1621248750 | 34200 | 34250 | 34250 | 34200 | 555 |
| 559 | 20230920 | 111000 | 1602244300 | 34300 | 34300 | 34300 | 34300 | 3 |
| 560 | 20230920 | 110900 | 1602141400 | 34300 | 34250 | 34300 | 34200 | 116 |
| 561 | 20230920 | 110800 | 1598168600 | 34200 | 34200 | 34200 | 34200 | 85 |
| 562 | 20230920 | 110700 | 1595261600 | 34200 | 34250 | 34250 | 34200 | 62 |
| 563 | 20230920 | 110600 | 1593140650 | 34250 | 34250 | 34250 | 34250 | 12 |
| 564 | 20230920 | 110500 | 1592729650 | 34200 | 34200 | 34250 | 34200 | 88 |
| 565 | 20230920 | 110400 | 1589718400 | 34200 | 34300 | 34300 | 34200 | 227 |
| 566 | 20230920 | 110300 | 1581949100 | 34300 | 34300 | 34300 | 34300 | 12 |
| 567 | 20230920 | 110200 | 1581537500 | 34300 | 34300 | 34300 | 34200 | 194 |
| 568 | 20230920 | 110100 | 1574884300 | 34250 | 34250 | 34250 | 34250 | 202 |
| 569 | 20230920 | 110000 | 1567965800 | 34250 | 34350 | 34350 | 34250 | 322 |
| 570 | 20230920 | 105900 | 1556920450 | 34350 | 34350 | 34350 | 34350 | 225 |
| 571 | 20230920 | 105800 | 1549191700 | 34300 | 34300 | 34350 | 34300 | 173 |
| 572 | 20230920 | 105700 | 1543256950 | 34350 | 34300 | 34350 | 34300 | 26 |
| 573 | 20230920 | 105600 | 1542364500 | 34350 | 34350 | 34350 | 34350 | 104 |
| 574 | 20230920 | 105500 | 1538792100 | 34350 | 34300 | 34350 | 34300 | 51 |
| 575 | 20230920 | 105400 | 1537042300 | 34300 | 34350 | 34350 | 34300 | 370 |
| 576 | 20230920 | 105300 | 1524347950 | 34300 | 34250 | 34300 | 34200 | 491 |
| 577 | 20230920 | 105200 | 1507534100 | 34250 | 34300 | 34300 | 34250 | 198 |
| 578 | 20230920 | 105100 | 1500743500 | 34300 | 34350 | 34350 | 34300 | 174 |
| 579 | 20230920 | 105000 | 1494774150 | 34350 | 34350 | 34350 | 34350 | 253 |
| 580 | 20230920 | 104900 | 1486083600 | 34350 | 34400 | 34400 | 34350 | 7 |
| 581 | 20230920 | 104800 | 1485843050 | 34400 | 34450 | 34450 | 34350 | 303 |
| 582 | 20230920 | 104700 | 1475422850 | 34400 | 34450 | 34450 | 34400 | 107 |
| 583 | 20230920 | 104600 | 1471741950 | 34400 | 34400 | 34450 | 34400 | 240 |
| 584 | 20230920 | 104500 | 1463485850 | 34400 | 34350 | 34450 | 34350 | 92 |
| 585 | 20230920 | 104400 | 1460320500 | 34450 | 34400 | 34450 | 34350 | 243 |
| 586 | 20230920 | 104300 | 1451960900 | 34400 | 34350 | 34400 | 34350 | 43 |
| 587 | 20230920 | 104200 | 1450483400 | 34350 | 34350 | 34350 | 34350 | 7 |
| 588 | 20230920 | 104100 | 1450242950 | 34300 | 34350 | 34350 | 34300 | 144 |
| 589 | 20230920 | 104000 | 1445300750 | 34350 | 34350 | 34350 | 34350 | 201 |
| 590 | 20230920 | 103900 | 1438396400 | 34250 | 34300 | 34350 | 34250 | 161 |
| 591 | 20230920 | 103800 | 1432878000 | 34300 | 34300 | 34350 | 34300 | 137 |
| 592 | 20230920 | 103700 | 1428178850 | 34350 | 34250 | 34350 | 34250 | 360 |
| 593 | 20230920 | 103600 | 1415840150 | 34250 | 34250 | 34250 | 34200 | 452 |
| 594 | 20230920 | 103500 | 1400372700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 595 | 20230920 | 103400 | 1400372700 | 34250 | 34250 | 34300 | 34250 | 572 |
| 596 | 20230920 | 103300 | 1380781650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 597 | 20230920 | 103200 | 1380781650 | 34250 | 34300 | 34300 | 34250 | 171 |
| 598 | 20230920 | 103100 | 1374923400 | 34300 | 34300 | 34350 | 34300 | 165 |
| 599 | 20230920 | 103000 | 1369263850 | 34300 | 34300 | 34300 | 34300 | 207 |
| 600 | 20230920 | 102900 | 1362163750 | 34300 | 34300 | 34300 | 34300 | 31 |
| 601 | 20230920 | 102800 | 1361100450 | 34300 | 34250 | 34300 | 34250 | 81 |
| 602 | 20230920 | 102700 | 1358326150 | 34250 | 34350 | 34350 | 34250 | 1455 |
| 603 | 20230920 | 102600 | 1308399600 | 34400 | 34400 | 34400 | 34400 | 6 |
| 604 | 20230920 | 102500 | 1308193200 | 34400 | 34400 | 34400 | 34350 | 201 |
| 605 | 20230920 | 102400 | 1301278850 | 34400 | 34400 | 34400 | 34350 | 307 |
| 606 | 20230920 | 102300 | 1290720050 | 34400 | 34450 | 34450 | 34400 | 44 |
| 607 | 20230920 | 102200 | 1289204750 | 34400 | 34400 | 34450 | 34400 | 235 |
| 608 | 20230920 | 102100 | 1281120650 | 34400 | 34350 | 34400 | 34350 | 181 |
| 609 | 20230920 | 102000 | 1274896250 | 34350 | 34300 | 34350 | 34300 | 339 |
| 610 | 20230920 | 101900 | 1263252100 | 34300 | 34300 | 34300 | 34300 | 123 |
| 611 | 20230920 | 101800 | 1259033200 | 34350 | 34300 | 34350 | 34300 | 307 |
| 612 | 20230920 | 101700 | 1248491750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 613 | 20230920 | 101600 | 1248491750 | 34250 | 34250 | 34250 | 34250 | 33 |
| 614 | 20230920 | 101500 | 1247361500 | 34350 | 34300 | 34350 | 34300 | 476 |
| 615 | 20230920 | 101400 | 1231026650 | 34250 | 34300 | 34300 | 34250 | 77 |
| 616 | 20230920 | 101300 | 1228389350 | 34250 | 34300 | 34300 | 34250 | 268 |
| 617 | 20230920 | 101200 | 1219199950 | 34300 | 34300 | 34300 | 34300 | 135 |
| 618 | 20230920 | 101100 | 1214569450 | 34250 | 34350 | 34350 | 34250 | 61 |
| 619 | 20230920 | 101000 | 1212478100 | 34350 | 34350 | 34350 | 34350 | 2 |
| 620 | 20230920 | 100900 | 1212409400 | 34350 | 34250 | 34350 | 34250 | 34 |
| 621 | 20230920 | 100800 | 1211243000 | 34250 | 34250 | 34300 | 34200 | 83 |
| 622 | 20230920 | 100700 | 1208402150 | 34300 | 34300 | 34300 | 34300 | 2 |
| 623 | 20230920 | 100600 | 1208333550 | 34300 | 34300 | 34300 | 34300 | 1 |
| 624 | 20230920 | 100500 | 1208299250 | 34300 | 34200 | 34300 | 34200 | 279 |
| 625 | 20230920 | 100400 | 1198732200 | 34150 | 34250 | 34250 | 34150 | 180 |
| 626 | 20230920 | 100300 | 1192575350 | 34250 | 34150 | 34300 | 34150 | 4509 |
| 627 | 20230920 | 100200 | 1038578300 | 34150 | 34150 | 34150 | 34150 | 181 |
| 628 | 20230920 | 100100 | 1032397150 | 34100 | 34150 | 34150 | 34100 | 126 |
| 629 | 20230920 | 100000 | 1028098500 | 34150 | 34150 | 34150 | 34100 | 562 |
| 630 | 20230920 | 095900 | 1008908750 | 34150 | 34100 | 34150 | 34100 | 82 |
| 631 | 20230920 | 095800 | 1006108500 | 34150 | 34150 | 34150 | 34100 | 236 |
| 632 | 20230920 | 095700 | 998053400 | 34150 | 34150 | 34150 | 34150 | 1 |
| 633 | 20230920 | 095600 | 998019250 | 34150 | 34100 | 34150 | 34100 | 48 |
| 634 | 20230920 | 095500 | 996380150 | 34150 | 34150 | 34150 | 34150 | 3 |
| 635 | 20230920 | 095400 | 996277700 | 34100 | 34150 | 34150 | 34100 | 62 |
| 636 | 20230920 | 095300 | 994162400 | 34150 | 34150 | 34150 | 34150 | 116 |
| 637 | 20230920 | 095200 | 990201000 | 34150 | 34200 | 34200 | 34150 | 1390 |
| 638 | 20230920 | 095100 | 942698100 | 34200 | 34200 | 34200 | 34200 | 85 |
| 639 | 20230920 | 095000 | 939791100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 640 | 20230920 | 094900 | 939791100 | 34200 | 34200 | 34200 | 34200 | 436 |
| 641 | 20230920 | 094800 | 924879900 | 34200 | 34200 | 34200 | 34200 | 196 |
| 642 | 20230920 | 094700 | 918176700 | 34250 | 34250 | 34250 | 34250 | 3 |
| 643 | 20230920 | 094600 | 918073950 | 34200 | 34250 | 34250 | 34200 | 292 |
| 644 | 20230920 | 094500 | 908078950 | 34250 | 34350 | 34350 | 34250 | 281 |
| 645 | 20230920 | 094400 | 898440450 | 34350 | 34350 | 34350 | 34350 | 16 |
| 646 | 20230920 | 094300 | 897890850 | 34350 | 34350 | 34350 | 34300 | 70 |
| 647 | 20230920 | 094200 | 895488850 | 34350 | 34500 | 34500 | 34350 | 278 |
| 648 | 20230920 | 094100 | 885921700 | 34500 | 34500 | 34500 | 34500 | 120 |
| 649 | 20230920 | 094000 | 881781700 | 34500 | 34450 | 34500 | 34450 | 163 |
| 650 | 20230920 | 093900 | 876160800 | 34450 | 34400 | 34450 | 34350 | 3273 |
| 651 | 20230920 | 093800 | 763576300 | 34450 | 34450 | 34450 | 34400 | 434 |
| 652 | 20230920 | 093700 | 748642350 | 34450 | 34450 | 34450 | 34450 | 6 |
| 653 | 20230920 | 093600 | 748435650 | 34450 | 34400 | 34450 | 34400 | 42 |
| 654 | 20230920 | 093500 | 746990600 | 34400 | 34450 | 34450 | 34400 | 141 |
| 655 | 20230920 | 093400 | 742139200 | 34400 | 34450 | 34450 | 34400 | 586 |
| 656 | 20230920 | 093300 | 721980550 | 34450 | 34350 | 34450 | 34350 | 884 |
| 657 | 20230920 | 093200 | 691568650 | 34400 | 34350 | 34400 | 34350 | 715 |
| 658 | 20230920 | 093100 | 666999500 | 34300 | 34100 | 34300 | 34100 | 6140 |
| 659 | 20230920 | 093000 | 457222650 | 34100 | 34150 | 34150 | 34100 | 326 |
| 660 | 20230920 | 092900 | 446098450 | 34150 | 34150 | 34150 | 34100 | 408 |
| 661 | 20230920 | 092800 | 432177550 | 34150 | 34100 | 34150 | 34100 | 20 |
| 662 | 20230920 | 092700 | 431495200 | 34100 | 34100 | 34100 | 34100 | 20 |
| 663 | 20230920 | 092600 | 430813200 | 34100 | 34150 | 34150 | 34100 | 302 |
| 664 | 20230920 | 092500 | 420514850 | 34150 | 34250 | 34250 | 34150 | 1451 |
| 665 | 20230920 | 092400 | 370904100 | 34250 | 34250 | 34250 | 34200 | 172 |
| 666 | 20230920 | 092300 | 365013200 | 34250 | 34250 | 34250 | 34250 | 100 |
| 667 | 20230920 | 092200 | 361588200 | 34250 | 34200 | 34250 | 34200 | 32 |
| 668 | 20230920 | 092100 | 360493000 | 34250 | 34300 | 34300 | 34250 | 493 |
| 669 | 20230920 | 092000 | 343606950 | 34300 | 34300 | 34300 | 34300 | 3 |
| 670 | 20230920 | 091900 | 343504050 | 34300 | 34300 | 34300 | 34300 | 745 |
| 671 | 20230920 | 091800 | 317950550 | 34300 | 34300 | 34300 | 34300 | 378 |
| 672 | 20230920 | 091700 | 304985150 | 34250 | 34250 | 34250 | 34200 | 1293 |
| 673 | 20230920 | 091600 | 260704900 | 34250 | 34300 | 34300 | 34250 | 93 |
| 674 | 20230920 | 091500 | 257519100 | 34300 | 34250 | 34450 | 34250 | 895 |
| 675 | 20230920 | 091400 | 226809450 | 34250 | 34250 | 34400 | 34250 | 1114 |
| 676 | 20230920 | 091300 | 188552600 | 34300 | 34300 | 34350 | 34300 | 85 |
| 677 | 20230920 | 091200 | 185636200 | 34300 | 34350 | 34350 | 34300 | 130 |
| 678 | 20230920 | 091100 | 181171750 | 34350 | 34400 | 34400 | 34250 | 318 |
| 679 | 20230920 | 091000 | 170251600 | 34400 | 34450 | 34450 | 34250 | 503 |
| 680 | 20230920 | 090900 | 152949300 | 34500 | 34550 | 34600 | 34500 | 323 |
| 681 | 20230920 | 090800 | 141787050 | 34500 | 34500 | 34500 | 34500 | 378 |
| 682 | 20230920 | 090700 | 128746050 | 34500 | 34400 | 34500 | 34400 | 380 |
| 683 | 20230920 | 090600 | 115657300 | 34450 | 34450 | 34500 | 34450 | 491 |
| 684 | 20230920 | 090500 | 98732350 | 34100 | 34450 | 34450 | 34100 | 698 |
| 685 | 20230920 | 090400 | 74795600 | 34450 | 34400 | 34550 | 34400 | 629 |
| 686 | 20230920 | 090300 | 53105850 | 34400 | 34400 | 34400 | 34400 | 23 |
| 687 | 20230920 | 090200 | 52314650 | 34450 | 34250 | 34500 | 34250 | 125 |
| 688 | 20230920 | 090100 | 48008500 | 34400 | 34350 | 34400 | 34350 | 262 |
| 689 | 20230920 | 090000 | 38996250 | 34250 | 34250 | 34250 | 34200 | 1139 |