34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 195000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 3 | 20230915 | 194900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230915 | 194800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230915 | 194700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230915 | 194600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230915 | 194500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230915 | 194400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230915 | 194300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230915 | 194200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230915 | 194100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230915 | 194000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230915 | 193900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230915 | 193800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230915 | 193700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230915 | 193600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230915 | 193500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230915 | 193400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230915 | 193300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230915 | 193200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230915 | 193100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230915 | 193000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230915 | 192900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230915 | 192800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230915 | 192700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230915 | 192600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230915 | 192500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230915 | 192400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230915 | 192300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230915 | 192200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230915 | 192100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230915 | 192000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 33 | 20230915 | 191900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230915 | 191800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230915 | 191700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230915 | 191600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230915 | 191500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230915 | 191400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230915 | 191300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230915 | 191200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230915 | 191100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230915 | 191000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230915 | 190900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230915 | 190800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230915 | 190700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230915 | 190600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230915 | 190500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230915 | 190400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230915 | 190300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230915 | 190200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230915 | 190100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230915 | 190000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230915 | 185900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230915 | 185800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230915 | 185700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230915 | 185600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230915 | 185500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230915 | 185400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230915 | 185300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230915 | 185200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230915 | 185100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230915 | 185000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 63 | 20230915 | 184900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230915 | 184800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230915 | 184700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230915 | 184600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230915 | 184500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230915 | 184400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230915 | 184300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230915 | 184200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230915 | 184100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230915 | 184000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230915 | 183900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230915 | 183800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230915 | 183700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230915 | 183600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230915 | 183500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230915 | 183400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230915 | 183300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230915 | 183200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230915 | 183100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230915 | 183000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230915 | 182900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230915 | 182800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230915 | 182700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230915 | 182600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230915 | 182500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230915 | 182400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230915 | 182300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230915 | 182200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230915 | 182100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230915 | 182000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 93 | 20230915 | 181900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230915 | 181800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230915 | 181700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230915 | 181600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230915 | 181500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230915 | 181400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230915 | 181300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230915 | 181200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230915 | 181100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230915 | 181000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230915 | 180900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230915 | 180800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230915 | 180700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230915 | 180600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230915 | 180500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230915 | 180400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230915 | 180300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230915 | 180200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230915 | 180100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230915 | 180000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230915 | 175900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230915 | 175800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230915 | 175700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230915 | 175600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230915 | 175500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230915 | 175400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230915 | 175300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230915 | 175200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230915 | 175100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230915 | 175000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 123 | 20230915 | 174900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230915 | 174800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230915 | 174700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230915 | 174600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230915 | 174500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230915 | 174400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230915 | 174300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230915 | 174200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230915 | 174100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230915 | 174000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230915 | 173900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230915 | 173800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230915 | 173700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230915 | 173600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230915 | 173500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230915 | 173400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230915 | 173300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230915 | 173200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230915 | 173100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230915 | 173000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230915 | 172900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230915 | 172800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230915 | 172700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230915 | 172600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230915 | 172500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230915 | 172400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230915 | 172300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230915 | 172200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230915 | 172100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230915 | 172000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 153 | 20230915 | 171900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230915 | 171800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230915 | 171700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230915 | 171600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230915 | 171500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230915 | 171400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230915 | 171300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230915 | 171200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230915 | 171100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230915 | 171000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230915 | 170900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230915 | 170800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230915 | 170700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230915 | 170600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230915 | 170500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230915 | 170400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230915 | 170300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230915 | 170200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230915 | 170100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230915 | 170000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230915 | 165900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230915 | 165800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230915 | 165700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230915 | 165600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230915 | 165500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230915 | 165400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230915 | 165300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230915 | 165200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230915 | 165100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230915 | 165000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 183 | 20230915 | 164900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230915 | 164800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230915 | 164700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230915 | 164600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230915 | 164500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230915 | 164400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230915 | 164300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230915 | 164200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230915 | 164100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230915 | 164000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230915 | 163900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230915 | 163800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230915 | 163700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230915 | 163600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20230915 | 163500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20230915 | 163400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20230915 | 163300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20230915 | 163200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20230915 | 163100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20230915 | 163000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20230915 | 162900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20230915 | 162800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20230915 | 162700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20230915 | 162600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20230915 | 162500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20230915 | 162400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20230915 | 162300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20230915 | 162200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20230915 | 162100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20230915 | 162000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 213 | 20230915 | 161900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20230915 | 161800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20230915 | 161700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20230915 | 161600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20230915 | 161500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20230915 | 161400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20230915 | 161300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20230915 | 161200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20230915 | 161100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20230915 | 161000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20230915 | 160900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20230915 | 160800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230915 | 160700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230915 | 160600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20230915 | 160500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20230915 | 160400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20230915 | 160300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20230915 | 160200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20230915 | 160100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20230915 | 160000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20230915 | 155900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20230915 | 155800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20230915 | 155700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20230915 | 155600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20230915 | 155500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20230915 | 155400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20230915 | 155300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20230915 | 155200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20230915 | 155100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20230915 | 155000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 243 | 20230915 | 154900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20230915 | 154800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20230915 | 154700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20230915 | 154600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20230915 | 154500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20230915 | 154400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20230915 | 154300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20230915 | 154200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20230915 | 154100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20230915 | 154000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20230915 | 153900 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20230915 | 153800 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20230915 | 153700 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20230915 | 153600 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20230915 | 153500 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20230915 | 153400 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20230915 | 153300 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20230915 | 153200 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20230915 | 153100 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20230915 | 153000 | 7526138150 | 34600 | 34600 | 34600 | 34600 | 17966 |
| 263 | 20230915 | 152900 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20230915 | 152800 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20230915 | 152700 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20230915 | 152600 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20230915 | 152500 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20230915 | 152400 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20230915 | 152300 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20230915 | 152200 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20230915 | 152100 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20230915 | 152000 | 6904514550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 273 | 20230915 | 151900 | 6904514550 | 34600 | 34550 | 34600 | 34500 | 1467 |
| 274 | 20230915 | 151800 | 6853812800 | 34550 | 34500 | 34550 | 34500 | 992 |
| 275 | 20230915 | 151700 | 6819551900 | 34500 | 34500 | 34550 | 34500 | 787 |
| 276 | 20230915 | 151600 | 6792379950 | 34500 | 34500 | 34550 | 34500 | 452 |
| 277 | 20230915 | 151500 | 6776773150 | 34500 | 34550 | 34600 | 34500 | 611 |
| 278 | 20230915 | 151400 | 6755663850 | 34550 | 34500 | 34600 | 34500 | 771 |
| 279 | 20230915 | 151300 | 6729023100 | 34550 | 34550 | 34550 | 34500 | 848 |
| 280 | 20230915 | 151200 | 6699724900 | 34550 | 34550 | 34550 | 34500 | 425 |
| 281 | 20230915 | 151100 | 6685043650 | 34550 | 34550 | 34600 | 34550 | 1495 |
| 282 | 20230915 | 151000 | 6633375500 | 34550 | 34550 | 34550 | 34500 | 886 |
| 283 | 20230915 | 150900 | 6602764250 | 34550 | 34500 | 34600 | 34500 | 614 |
| 284 | 20230915 | 150800 | 6581552400 | 34500 | 34450 | 34550 | 34450 | 3044 |
| 285 | 20230915 | 150700 | 6476462450 | 34450 | 34500 | 34500 | 34450 | 263 |
| 286 | 20230915 | 150600 | 6467389100 | 34500 | 34500 | 34550 | 34500 | 1193 |
| 287 | 20230915 | 150500 | 6426224150 | 34500 | 34500 | 34550 | 34500 | 300 |
| 288 | 20230915 | 150400 | 6415862150 | 34500 | 34500 | 34550 | 34450 | 463 |
| 289 | 20230915 | 150300 | 6399884550 | 34450 | 34350 | 34500 | 34350 | 5956 |
| 290 | 20230915 | 150200 | 6194556750 | 34450 | 34400 | 34450 | 34350 | 518 |
| 291 | 20230915 | 150100 | 6176737700 | 34350 | 34350 | 34400 | 34350 | 3300 |
| 292 | 20230915 | 150000 | 6063280550 | 34300 | 34400 | 34400 | 34300 | 2600 |
| 293 | 20230915 | 145900 | 5974057050 | 34350 | 34400 | 34400 | 34350 | 236 |
| 294 | 20230915 | 145800 | 5965944400 | 34400 | 34350 | 34400 | 34300 | 980 |
| 295 | 20230915 | 145700 | 5932270450 | 34300 | 34350 | 34350 | 34300 | 259 |
| 296 | 20230915 | 145600 | 5923374050 | 34350 | 34350 | 34350 | 34300 | 193 |
| 297 | 20230915 | 145500 | 5916745600 | 34350 | 34350 | 34350 | 34350 | 364 |
| 298 | 20230915 | 145400 | 5904242200 | 34350 | 34300 | 34350 | 34250 | 1520 |
| 299 | 20230915 | 145300 | 5852120550 | 34250 | 34250 | 34250 | 34200 | 960 |
| 300 | 20230915 | 145200 | 5819248550 | 34200 | 34200 | 34250 | 34200 | 767 |
| 301 | 20230915 | 145100 | 5793010450 | 34200 | 34200 | 34200 | 34150 | 544 |
| 302 | 20230915 | 145000 | 5774405700 | 34200 | 34200 | 34200 | 34200 | 713 |
| 303 | 20230915 | 144900 | 5750021100 | 34200 | 34200 | 34250 | 34200 | 1036 |
| 304 | 20230915 | 144800 | 5714582550 | 34250 | 34200 | 34250 | 34200 | 110 |
| 305 | 20230915 | 144700 | 5710816150 | 34200 | 34200 | 34200 | 34200 | 1 |
| 306 | 20230915 | 144600 | 5710781950 | 34200 | 34200 | 34200 | 34200 | 990 |
| 307 | 20230915 | 144500 | 5676923950 | 34200 | 34200 | 34200 | 34200 | 36 |
| 308 | 20230915 | 144400 | 5675692750 | 34200 | 34200 | 34200 | 34150 | 44 |
| 309 | 20230915 | 144300 | 5674188350 | 34150 | 34200 | 34200 | 34150 | 27 |
| 310 | 20230915 | 144200 | 5673265000 | 34150 | 34200 | 34200 | 34150 | 827 |
| 311 | 20230915 | 144100 | 5644981700 | 34200 | 34200 | 34200 | 34200 | 135 |
| 312 | 20230915 | 144000 | 5640364700 | 34200 | 34200 | 34200 | 34200 | 98 |
| 313 | 20230915 | 143900 | 5637013100 | 34200 | 34200 | 34200 | 34200 | 78 |
| 314 | 20230915 | 143800 | 5634345500 | 34200 | 34200 | 34200 | 34200 | 649 |
| 315 | 20230915 | 143700 | 5612149700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20230915 | 143600 | 5612149700 | 34200 | 34200 | 34200 | 34200 | 537 |
| 317 | 20230915 | 143500 | 5593784300 | 34250 | 34250 | 34250 | 34250 | 62 |
| 318 | 20230915 | 143400 | 5591660800 | 34250 | 34250 | 34250 | 34200 | 46 |
| 319 | 20230915 | 143300 | 5590085350 | 34250 | 34250 | 34250 | 34200 | 55 |
| 320 | 20230915 | 143200 | 5588201650 | 34250 | 34200 | 34250 | 34200 | 231 |
| 321 | 20230915 | 143100 | 5580296900 | 34200 | 34250 | 34250 | 34200 | 161 |
| 322 | 20230915 | 143000 | 5574783150 | 34250 | 34150 | 34250 | 34150 | 1255 |
| 323 | 20230915 | 142900 | 5531861300 | 34200 | 34200 | 34200 | 34200 | 19 |
| 324 | 20230915 | 142800 | 5531211500 | 34200 | 34200 | 34200 | 34200 | 273 |
| 325 | 20230915 | 142700 | 5521874900 | 34200 | 34200 | 34200 | 34150 | 6 |
| 326 | 20230915 | 142600 | 5521669750 | 34150 | 34200 | 34200 | 34150 | 30 |
| 327 | 20230915 | 142500 | 5520643850 | 34200 | 34200 | 34200 | 34200 | 220 |
| 328 | 20230915 | 142400 | 5513119850 | 34200 | 34200 | 34200 | 34150 | 59 |
| 329 | 20230915 | 142300 | 5511104600 | 34200 | 34200 | 34200 | 34150 | 1298 |
| 330 | 20230915 | 142200 | 5466714200 | 34150 | 34150 | 34200 | 34150 | 140 |
| 331 | 20230915 | 142100 | 5461933150 | 34150 | 34150 | 34150 | 34150 | 701 |
| 332 | 20230915 | 142000 | 5437994000 | 34150 | 34150 | 34200 | 34150 | 2341 |
| 333 | 20230915 | 141900 | 5358048750 | 34150 | 34200 | 34200 | 34150 | 2442 |
| 334 | 20230915 | 141800 | 5274561750 | 34200 | 34250 | 34250 | 34200 | 4 |
| 335 | 20230915 | 141700 | 5274424800 | 34250 | 34200 | 34250 | 34200 | 1025 |
| 336 | 20230915 | 141600 | 5239369750 | 34250 | 34250 | 34250 | 34250 | 3222 |
| 337 | 20230915 | 141500 | 5129016250 | 34250 | 34300 | 34300 | 34250 | 577 |
| 338 | 20230915 | 141400 | 5109253750 | 34300 | 34300 | 34300 | 34300 | 95 |
| 339 | 20230915 | 141300 | 5105995250 | 34300 | 34300 | 34300 | 34300 | 51 |
| 340 | 20230915 | 141200 | 5104245950 | 34250 | 34300 | 34300 | 34250 | 60 |
| 341 | 20230915 | 141100 | 5102190650 | 34300 | 34300 | 34300 | 34300 | 64 |
| 342 | 20230915 | 141000 | 5099995450 | 34250 | 34300 | 34300 | 34250 | 62 |
| 343 | 20230915 | 140900 | 5097871850 | 34300 | 34300 | 34300 | 34300 | 52 |
| 344 | 20230915 | 140800 | 5096088250 | 34300 | 34300 | 34300 | 34300 | 387 |
| 345 | 20230915 | 140700 | 5082814150 | 34250 | 34250 | 34250 | 34250 | 55 |
| 346 | 20230915 | 140600 | 5080930400 | 34300 | 34300 | 34300 | 34250 | 745 |
| 347 | 20230915 | 140500 | 5055376950 | 34300 | 34250 | 34300 | 34250 | 312 |
| 348 | 20230915 | 140400 | 5044675400 | 34250 | 34300 | 34300 | 34250 | 206 |
| 349 | 20230915 | 140300 | 5037614600 | 34300 | 34250 | 34300 | 34250 | 1277 |
| 350 | 20230915 | 140200 | 4993817000 | 34300 | 34250 | 34300 | 34250 | 23 |
| 351 | 20230915 | 140100 | 4993029200 | 34250 | 34300 | 34300 | 34250 | 155 |
| 352 | 20230915 | 140000 | 4987718350 | 34300 | 34250 | 34300 | 34250 | 171 |
| 353 | 20230915 | 135900 | 4981856300 | 34250 | 34250 | 34250 | 34250 | 115 |
| 354 | 20230915 | 135800 | 4977917550 | 34250 | 34300 | 34300 | 34250 | 802 |
| 355 | 20230915 | 135700 | 4950422250 | 34300 | 34350 | 34350 | 34300 | 12 |
| 356 | 20230915 | 135600 | 4950010100 | 34350 | 34350 | 34350 | 34350 | 71 |
| 357 | 20230915 | 135500 | 4947571250 | 34300 | 34350 | 34350 | 34300 | 200 |
| 358 | 20230915 | 135400 | 4940705250 | 34350 | 34300 | 34350 | 34300 | 530 |
| 359 | 20230915 | 135300 | 4922508800 | 34300 | 34300 | 34350 | 34300 | 300 |
| 360 | 20230915 | 135200 | 4912207600 | 34350 | 34300 | 34350 | 34300 | 51 |
| 361 | 20230915 | 135100 | 4910455800 | 34350 | 34350 | 34350 | 34350 | 300 |
| 362 | 20230915 | 135000 | 4900150800 | 34350 | 34300 | 34350 | 34300 | 111 |
| 363 | 20230915 | 134900 | 4896343450 | 34300 | 34300 | 34350 | 34300 | 303 |
| 364 | 20230915 | 134800 | 4885942950 | 34300 | 34300 | 34350 | 34300 | 2395 |
| 365 | 20230915 | 134700 | 4803779450 | 34300 | 34300 | 34300 | 34250 | 372 |
| 366 | 20230915 | 134600 | 4791022950 | 34300 | 34300 | 34300 | 34250 | 213 |
| 367 | 20230915 | 134500 | 4783719850 | 34300 | 34300 | 34300 | 34300 | 115 |
| 368 | 20230915 | 134400 | 4779775350 | 34300 | 34300 | 34300 | 34300 | 254 |
| 369 | 20230915 | 134300 | 4771063150 | 34250 | 34250 | 34250 | 34250 | 31 |
| 370 | 20230915 | 134200 | 4770001400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 371 | 20230915 | 134100 | 4770001400 | 34250 | 34250 | 34250 | 34250 | 150 |
| 372 | 20230915 | 134000 | 4764863900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 373 | 20230915 | 133900 | 4764863900 | 34250 | 34250 | 34250 | 34250 | 33 |
| 374 | 20230915 | 133800 | 4763733650 | 34300 | 34250 | 34300 | 34250 | 402 |
| 375 | 20230915 | 133700 | 4749947100 | 34250 | 34250 | 34250 | 34250 | 11 |
| 376 | 20230915 | 133600 | 4749570350 | 34250 | 34250 | 34300 | 34250 | 90 |
| 377 | 20230915 | 133500 | 4746487350 | 34300 | 34300 | 34300 | 34300 | 72 |
| 378 | 20230915 | 133400 | 4744017750 | 34300 | 34250 | 34300 | 34250 | 134 |
| 379 | 20230915 | 133300 | 4739427050 | 34250 | 34250 | 34250 | 34250 | 204 |
| 380 | 20230915 | 133200 | 4732440050 | 34250 | 34300 | 34300 | 34250 | 25 |
| 381 | 20230915 | 133100 | 4731583150 | 34300 | 34300 | 34300 | 34300 | 60 |
| 382 | 20230915 | 133000 | 4729525150 | 34300 | 34300 | 34300 | 34250 | 132 |
| 383 | 20230915 | 132900 | 4725001500 | 34300 | 34300 | 34300 | 34250 | 273 |
| 384 | 20230915 | 132800 | 4715638200 | 34250 | 34300 | 34300 | 34250 | 134 |
| 385 | 20230915 | 132700 | 4711043500 | 34300 | 34250 | 34300 | 34250 | 21 |
| 386 | 20230915 | 132600 | 4710324200 | 34300 | 34300 | 34300 | 34300 | 3 |
| 387 | 20230915 | 132500 | 4710221300 | 34300 | 34300 | 34300 | 34300 | 337 |
| 388 | 20230915 | 132400 | 4698662200 | 34300 | 34300 | 34300 | 34300 | 180 |
| 389 | 20230915 | 132300 | 4692488200 | 34300 | 34300 | 34300 | 34300 | 100 |
| 390 | 20230915 | 132200 | 4689058200 | 34300 | 34300 | 34300 | 34300 | 108 |
| 391 | 20230915 | 132100 | 4685353800 | 34250 | 34250 | 34300 | 34250 | 72 |
| 392 | 20230915 | 132000 | 4682887350 | 34250 | 34250 | 34250 | 34250 | 1 |
| 393 | 20230915 | 131900 | 4682853100 | 34300 | 34300 | 34300 | 34250 | 952 |
| 394 | 20230915 | 131800 | 4650213250 | 34300 | 34300 | 34300 | 34300 | 49 |
| 395 | 20230915 | 131700 | 4648532550 | 34300 | 34250 | 34300 | 34250 | 794 |
| 396 | 20230915 | 131600 | 4621313050 | 34300 | 34300 | 34300 | 34300 | 39 |
| 397 | 20230915 | 131500 | 4619975350 | 34250 | 34300 | 34300 | 34250 | 204 |
| 398 | 20230915 | 131400 | 4612988100 | 34300 | 34300 | 34300 | 34300 | 1 |
| 399 | 20230915 | 131300 | 4612953800 | 34300 | 34300 | 34300 | 34300 | 4 |
| 400 | 20230915 | 131200 | 4612816600 | 34250 | 34300 | 34300 | 34250 | 24 |
| 401 | 20230915 | 131100 | 4611993450 | 34250 | 34250 | 34300 | 34250 | 736 |
| 402 | 20230915 | 131000 | 4586785350 | 34300 | 34250 | 34300 | 34250 | 9 |
| 403 | 20230915 | 130900 | 4586476900 | 34300 | 34300 | 34300 | 34300 | 34 |
| 404 | 20230915 | 130800 | 4585310700 | 34300 | 34300 | 34300 | 34250 | 60 |
| 405 | 20230915 | 130700 | 4583253000 | 34300 | 34300 | 34300 | 34250 | 112 |
| 406 | 20230915 | 130600 | 4579412950 | 34300 | 34300 | 34300 | 34300 | 136 |
| 407 | 20230915 | 130500 | 4574748150 | 34250 | 34250 | 34250 | 34250 | 47 |
| 408 | 20230915 | 130400 | 4573138400 | 34300 | 34250 | 34300 | 34250 | 3 |
| 409 | 20230915 | 130300 | 4573035600 | 34250 | 34300 | 34300 | 34250 | 156 |
| 410 | 20230915 | 130200 | 4567684900 | 34300 | 34300 | 34300 | 34300 | 224 |
| 411 | 20230915 | 130100 | 4560001700 | 34300 | 34300 | 34300 | 34300 | 42 |
| 412 | 20230915 | 130000 | 4558561100 | 34300 | 34250 | 34300 | 34250 | 131 |
| 413 | 20230915 | 125900 | 4554074300 | 34300 | 34300 | 34300 | 34300 | 12 |
| 414 | 20230915 | 125800 | 4553662700 | 34250 | 34250 | 34250 | 34250 | 100 |
| 415 | 20230915 | 125700 | 4550237700 | 34300 | 34300 | 34300 | 34300 | 10 |
| 416 | 20230915 | 125600 | 4549894700 | 34300 | 34300 | 34300 | 34300 | 32 |
| 417 | 20230915 | 125500 | 4548797100 | 34300 | 34250 | 34300 | 34250 | 4 |
| 418 | 20230915 | 125400 | 4548660050 | 34300 | 34300 | 34300 | 34300 | 6 |
| 419 | 20230915 | 125300 | 4548454250 | 34350 | 34300 | 34350 | 34300 | 1002 |
| 420 | 20230915 | 125200 | 4514078450 | 34300 | 34300 | 34300 | 34250 | 1897 |
| 421 | 20230915 | 125100 | 4449011450 | 34350 | 34300 | 34350 | 34300 | 4 |
| 422 | 20230915 | 125000 | 4448874150 | 34300 | 34350 | 34350 | 34300 | 504 |
| 423 | 20230915 | 124900 | 4431562250 | 34400 | 34400 | 34400 | 34350 | 1626 |
| 424 | 20230915 | 124800 | 4375709050 | 34350 | 34350 | 34350 | 34350 | 0 |
| 425 | 20230915 | 124700 | 4375709050 | 34350 | 34350 | 34350 | 34350 | 15 |
| 426 | 20230915 | 124600 | 4375193800 | 34400 | 34400 | 34400 | 34350 | 463 |
| 427 | 20230915 | 124500 | 4359266900 | 34400 | 34400 | 34400 | 34400 | 252 |
| 428 | 20230915 | 124400 | 4350598100 | 34400 | 34400 | 34400 | 34400 | 33 |
| 429 | 20230915 | 124300 | 4349462900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 430 | 20230915 | 124200 | 4349462900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 431 | 20230915 | 124100 | 4349462900 | 34400 | 34400 | 34400 | 34400 | 383 |
| 432 | 20230915 | 124000 | 4336287700 | 34400 | 34400 | 34400 | 34350 | 228 |
| 433 | 20230915 | 123900 | 4328444550 | 34400 | 34400 | 34400 | 34400 | 540 |
| 434 | 20230915 | 123800 | 4309868550 | 34350 | 34400 | 34400 | 34350 | 573 |
| 435 | 20230915 | 123700 | 4290185900 | 34400 | 34350 | 34400 | 34350 | 164 |
| 436 | 20230915 | 123600 | 4284544400 | 34350 | 34400 | 34400 | 34350 | 266 |
| 437 | 20230915 | 123500 | 4275394200 | 34400 | 34350 | 34400 | 34350 | 662 |
| 438 | 20230915 | 123400 | 4252629300 | 34350 | 34400 | 34400 | 34350 | 49 |
| 439 | 20230915 | 123300 | 4250944200 | 34400 | 34400 | 34400 | 34400 | 187 |
| 440 | 20230915 | 123200 | 4244511400 | 34400 | 34400 | 34400 | 34400 | 5 |
| 441 | 20230915 | 123100 | 4244339400 | 34450 | 34450 | 34450 | 34400 | 94 |
| 442 | 20230915 | 123000 | 4241102850 | 34400 | 34400 | 34400 | 34400 | 1196 |
| 443 | 20230915 | 122900 | 4199960450 | 34400 | 34400 | 34400 | 34400 | 12 |
| 444 | 20230915 | 122800 | 4199547650 | 34350 | 34400 | 34400 | 34350 | 3 |
| 445 | 20230915 | 122700 | 4199444550 | 34400 | 34400 | 34400 | 34400 | 110 |
| 446 | 20230915 | 122600 | 4195660550 | 34400 | 34400 | 34400 | 34400 | 2 |
| 447 | 20230915 | 122500 | 4195591750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 448 | 20230915 | 122400 | 4195591750 | 34400 | 34450 | 34450 | 34400 | 1934 |
| 449 | 20230915 | 122300 | 4129056200 | 34450 | 34450 | 34450 | 34450 | 62 |
| 450 | 20230915 | 122200 | 4126920300 | 34450 | 34450 | 34450 | 34450 | 100 |
| 451 | 20230915 | 122100 | 4123475300 | 34450 | 34450 | 34450 | 34450 | 251 |
| 452 | 20230915 | 122000 | 4114828350 | 34450 | 34450 | 34450 | 34450 | 104 |
| 453 | 20230915 | 121900 | 4111245550 | 34450 | 34450 | 34450 | 34400 | 16 |
| 454 | 20230915 | 121800 | 4110694450 | 34400 | 34450 | 34450 | 34400 | 32 |
| 455 | 20230915 | 121700 | 4109592550 | 34450 | 34450 | 34450 | 34450 | 39 |
| 456 | 20230915 | 121600 | 4108249000 | 34450 | 34450 | 34450 | 34450 | 1054 |
| 457 | 20230915 | 121500 | 4071938700 | 34400 | 34400 | 34400 | 34400 | 3 |
| 458 | 20230915 | 121400 | 4071835500 | 34400 | 34400 | 34450 | 34400 | 123 |
| 459 | 20230915 | 121300 | 4067599700 | 34400 | 34400 | 34400 | 34400 | 163 |
| 460 | 20230915 | 121200 | 4061992500 | 34400 | 34450 | 34450 | 34400 | 45 |
| 461 | 20230915 | 121100 | 4060444050 | 34450 | 34450 | 34450 | 34450 | 105 |
| 462 | 20230915 | 121000 | 4056826800 | 34400 | 34450 | 34450 | 34400 | 135 |
| 463 | 20230915 | 120900 | 4052177700 | 34450 | 34450 | 34450 | 34450 | 1 |
| 464 | 20230915 | 120800 | 4052143250 | 34450 | 34450 | 34450 | 34450 | 1 |
| 465 | 20230915 | 120700 | 4052108800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 466 | 20230915 | 120600 | 4052108800 | 34400 | 34400 | 34450 | 34400 | 531 |
| 467 | 20230915 | 120500 | 4033832400 | 34450 | 34450 | 34450 | 34450 | 337 |
| 468 | 20230915 | 120400 | 4022222750 | 34450 | 34450 | 34450 | 34450 | 25 |
| 469 | 20230915 | 120300 | 4021361500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 470 | 20230915 | 120200 | 4021361500 | 34450 | 34450 | 34450 | 34400 | 245 |
| 471 | 20230915 | 120100 | 4012927150 | 34450 | 34450 | 34450 | 34450 | 22 |
| 472 | 20230915 | 120000 | 4012169250 | 34450 | 34450 | 34450 | 34450 | 37 |
| 473 | 20230915 | 115900 | 4010894600 | 34450 | 34450 | 34450 | 34450 | 26 |
| 474 | 20230915 | 115800 | 4009998900 | 34450 | 34500 | 34500 | 34450 | 171 |
| 475 | 20230915 | 115700 | 4004107850 | 34450 | 34500 | 34500 | 34450 | 210 |
| 476 | 20230915 | 115600 | 3996872850 | 34450 | 34450 | 34450 | 34450 | 3 |
| 477 | 20230915 | 115500 | 3996769500 | 34450 | 34450 | 34450 | 34450 | 13 |
| 478 | 20230915 | 115400 | 3996321650 | 34450 | 34450 | 34450 | 34450 | 2 |
| 479 | 20230915 | 115300 | 3996252750 | 34450 | 34450 | 34450 | 34450 | 30 |
| 480 | 20230915 | 115200 | 3995219250 | 34450 | 34400 | 34450 | 34400 | 920 |
| 481 | 20230915 | 115100 | 3963527850 | 34400 | 34400 | 34400 | 34400 | 32 |
| 482 | 20230915 | 115000 | 3962427050 | 34400 | 34450 | 34450 | 34400 | 563 |
| 483 | 20230915 | 114900 | 3943031750 | 34450 | 34450 | 34450 | 34450 | 1658 |
| 484 | 20230915 | 114800 | 3885913650 | 34450 | 34450 | 34450 | 34450 | 11 |
| 485 | 20230915 | 114700 | 3885534700 | 34450 | 34450 | 34450 | 34450 | 1 |
| 486 | 20230915 | 114600 | 3885500250 | 34450 | 34450 | 34450 | 34450 | 256 |
| 487 | 20230915 | 114500 | 3876681050 | 34450 | 34450 | 34450 | 34450 | 9 |
| 488 | 20230915 | 114400 | 3876371000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 489 | 20230915 | 114300 | 3876371000 | 34450 | 34450 | 34450 | 34400 | 314 |
| 490 | 20230915 | 114200 | 3865553750 | 34450 | 34400 | 34450 | 34400 | 31 |
| 491 | 20230915 | 114100 | 3864485850 | 34500 | 34500 | 34500 | 34400 | 43 |
| 492 | 20230915 | 114000 | 3863003550 | 34400 | 34450 | 34500 | 34400 | 261 |
| 493 | 20230915 | 113900 | 3854011650 | 34450 | 34450 | 34450 | 34450 | 50 |
| 494 | 20230915 | 113800 | 3852289150 | 34500 | 34500 | 34500 | 34500 | 305 |
| 495 | 20230915 | 113700 | 3841766650 | 34450 | 34450 | 34450 | 34450 | 6 |
| 496 | 20230915 | 113600 | 3841559950 | 34450 | 34450 | 34450 | 34450 | 0 |
| 497 | 20230915 | 113500 | 3841559950 | 34450 | 34450 | 34450 | 34450 | 302 |
| 498 | 20230915 | 113400 | 3831156050 | 34450 | 34450 | 34500 | 34400 | 166 |
| 499 | 20230915 | 113300 | 3825433800 | 34450 | 34450 | 34450 | 34450 | 141 |
| 500 | 20230915 | 113200 | 3820576350 | 34500 | 34450 | 34500 | 34450 | 170 |
| 501 | 20230915 | 113100 | 3814719100 | 34450 | 34450 | 34500 | 34450 | 107 |
| 502 | 20230915 | 113000 | 3811032850 | 34450 | 34500 | 34500 | 34450 | 37 |
| 503 | 20230915 | 112900 | 3809756400 | 34450 | 34500 | 34500 | 34450 | 14 |
| 504 | 20230915 | 112800 | 3809274000 | 34500 | 34500 | 34500 | 34500 | 1 |
| 505 | 20230915 | 112700 | 3809239500 | 34500 | 34500 | 34500 | 34500 | 68 |
| 506 | 20230915 | 112600 | 3806893500 | 34450 | 34450 | 34450 | 34450 | 1 |
| 507 | 20230915 | 112500 | 3806859050 | 34450 | 34450 | 34450 | 34450 | 1 |
| 508 | 20230915 | 112400 | 3806824600 | 34450 | 34450 | 34450 | 34450 | 50 |
| 509 | 20230915 | 112300 | 3805102100 | 34450 | 34450 | 34450 | 34450 | 1620 |
| 510 | 20230915 | 112200 | 3749293100 | 34450 | 34450 | 34450 | 34450 | 110 |
| 511 | 20230915 | 112100 | 3745503600 | 34400 | 34400 | 34450 | 34400 | 75 |
| 512 | 20230915 | 112000 | 3742923100 | 34400 | 34400 | 34400 | 34400 | 147 |
| 513 | 20230915 | 111900 | 3737866300 | 34400 | 34400 | 34400 | 34400 | 96 |
| 514 | 20230915 | 111800 | 3734563900 | 34400 | 34400 | 34400 | 34400 | 173 |
| 515 | 20230915 | 111700 | 3728612700 | 34400 | 34350 | 34400 | 34350 | 373 |
| 516 | 20230915 | 111600 | 3715781550 | 34350 | 34400 | 34400 | 34350 | 42 |
| 517 | 20230915 | 111500 | 3714337300 | 34400 | 34400 | 34400 | 34400 | 60 |
| 518 | 20230915 | 111400 | 3712273300 | 34400 | 34400 | 34400 | 34400 | 26 |
| 519 | 20230915 | 111300 | 3711378900 | 34400 | 34400 | 34400 | 34400 | 8 |
| 520 | 20230915 | 111200 | 3711103700 | 34400 | 34400 | 34400 | 34400 | 188 |
| 521 | 20230915 | 111100 | 3704636500 | 34400 | 34400 | 34400 | 34400 | 95 |
| 522 | 20230915 | 111000 | 3701368500 | 34400 | 34400 | 34400 | 34400 | 0 |
| 523 | 20230915 | 110900 | 3701368500 | 34400 | 34400 | 34450 | 34400 | 39 |
| 524 | 20230915 | 110800 | 3700025650 | 34400 | 34400 | 34400 | 34400 | 1091 |
| 525 | 20230915 | 110700 | 3662495250 | 34400 | 34400 | 34400 | 34350 | 86 |
| 526 | 20230915 | 110600 | 3659538000 | 34400 | 34450 | 34450 | 34400 | 280 |
| 527 | 20230915 | 110500 | 3649904750 | 34450 | 34450 | 34450 | 34450 | 20 |
| 528 | 20230915 | 110400 | 3649215750 | 34450 | 34450 | 34450 | 34450 | 401 |
| 529 | 20230915 | 110300 | 3635401300 | 34450 | 34450 | 34450 | 34450 | 1 |
| 530 | 20230915 | 110200 | 3635366850 | 34500 | 34450 | 34500 | 34450 | 526 |
| 531 | 20230915 | 110100 | 3617246050 | 34450 | 34450 | 34450 | 34450 | 129 |
| 532 | 20230915 | 110000 | 3612802000 | 34500 | 34450 | 34500 | 34450 | 10 |
| 533 | 20230915 | 105900 | 3612457200 | 34450 | 34450 | 34450 | 34400 | 1615 |
| 534 | 20230915 | 105800 | 3556822050 | 34450 | 34350 | 34450 | 34350 | 260 |
| 535 | 20230915 | 105700 | 3547878500 | 34400 | 34350 | 34400 | 34350 | 895 |
| 536 | 20230915 | 105600 | 3517090750 | 34350 | 34400 | 34400 | 34350 | 5 |
| 537 | 20230915 | 105500 | 3516918800 | 34400 | 34400 | 34400 | 34400 | 327 |
| 538 | 20230915 | 105400 | 3505670000 | 34400 | 34400 | 34400 | 34350 | 18 |
| 539 | 20230915 | 105300 | 3505051150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 540 | 20230915 | 105200 | 3505051150 | 34350 | 34350 | 34400 | 34350 | 85 |
| 541 | 20230915 | 105100 | 3502128700 | 34400 | 34400 | 34400 | 34400 | 98 |
| 542 | 20230915 | 105000 | 3498757500 | 34400 | 34400 | 34400 | 34400 | 77 |
| 543 | 20230915 | 104900 | 3496108700 | 34350 | 34400 | 34400 | 34350 | 190 |
| 544 | 20230915 | 104800 | 3489572750 | 34450 | 34400 | 34450 | 34400 | 912 |
| 545 | 20230915 | 104700 | 3458199600 | 34400 | 34400 | 34400 | 34400 | 1 |
| 546 | 20230915 | 104600 | 3458165200 | 34400 | 34400 | 34400 | 34400 | 169 |
| 547 | 20230915 | 104500 | 3452351600 | 34350 | 34400 | 34400 | 34350 | 282 |
| 548 | 20230915 | 104400 | 3442651050 | 34350 | 34350 | 34350 | 34350 | 15 |
| 549 | 20230915 | 104300 | 3442135800 | 34350 | 34350 | 34400 | 34350 | 315 |
| 550 | 20230915 | 104200 | 3431313450 | 34400 | 34350 | 34400 | 34350 | 27 |
| 551 | 20230915 | 104100 | 3430384900 | 34400 | 34400 | 34400 | 34400 | 437 |
| 552 | 20230915 | 104000 | 3415352100 | 34400 | 34350 | 34400 | 34350 | 36 |
| 553 | 20230915 | 103900 | 3414115300 | 34350 | 34350 | 34350 | 34350 | 158 |
| 554 | 20230915 | 103800 | 3408688000 | 34350 | 34300 | 34350 | 34300 | 14 |
| 555 | 20230915 | 103700 | 3408207350 | 34350 | 34300 | 34350 | 34300 | 115 |
| 556 | 20230915 | 103600 | 3404259550 | 34300 | 34250 | 34300 | 34250 | 160 |
| 557 | 20230915 | 103500 | 3398772850 | 34250 | 34300 | 34300 | 34200 | 3673 |
| 558 | 20230915 | 103400 | 3272965050 | 34350 | 34350 | 34350 | 34350 | 852 |
| 559 | 20230915 | 103300 | 3243698850 | 34400 | 34350 | 34400 | 34350 | 325 |
| 560 | 20230915 | 103200 | 3232535000 | 34400 | 34400 | 34400 | 34400 | 211 |
| 561 | 20230915 | 103100 | 3225276600 | 34400 | 34400 | 34400 | 34400 | 342 |
| 562 | 20230915 | 103000 | 3213511800 | 34400 | 34400 | 34400 | 34400 | 132 |
| 563 | 20230915 | 102900 | 3208971000 | 34400 | 34400 | 34400 | 34400 | 100 |
| 564 | 20230915 | 102800 | 3205531000 | 34350 | 34450 | 34450 | 34350 | 1029 |
| 565 | 20230915 | 102700 | 3170151450 | 34450 | 34450 | 34450 | 34450 | 32 |
| 566 | 20230915 | 102600 | 3169049050 | 34400 | 34450 | 34450 | 34400 | 204 |
| 567 | 20230915 | 102500 | 3162028750 | 34400 | 34400 | 34400 | 34400 | 115 |
| 568 | 20230915 | 102400 | 3158072750 | 34400 | 34400 | 34400 | 34350 | 259 |
| 569 | 20230915 | 102300 | 3149163800 | 34350 | 34350 | 34350 | 34350 | 400 |
| 570 | 20230915 | 102200 | 3135423800 | 34400 | 34450 | 34450 | 34350 | 1335 |
| 571 | 20230915 | 102100 | 3089506150 | 34400 | 34400 | 34400 | 34400 | 16 |
| 572 | 20230915 | 102000 | 3088955750 | 34450 | 34450 | 34450 | 34450 | 54 |
| 573 | 20230915 | 101900 | 3087095450 | 34400 | 34400 | 34400 | 34400 | 351 |
| 574 | 20230915 | 101800 | 3075021050 | 34400 | 34450 | 34450 | 34400 | 321 |
| 575 | 20230915 | 101700 | 3063964900 | 34450 | 34400 | 34450 | 34400 | 933 |
| 576 | 20230915 | 101600 | 3031839450 | 34450 | 34400 | 34450 | 34400 | 21 |
| 577 | 20230915 | 101500 | 3031116050 | 34450 | 34450 | 34450 | 34450 | 120 |
| 578 | 20230915 | 101400 | 3026982050 | 34450 | 34400 | 34450 | 34400 | 169 |
| 579 | 20230915 | 101300 | 3021165050 | 34450 | 34400 | 34450 | 34400 | 49 |
| 580 | 20230915 | 101200 | 3019478000 | 34400 | 34400 | 34450 | 34400 | 387 |
| 581 | 20230915 | 101100 | 3006157500 | 34350 | 34350 | 34350 | 34350 | 15 |
| 582 | 20230915 | 101000 | 3005642250 | 34400 | 34400 | 34400 | 34350 | 159 |
| 583 | 20230915 | 100900 | 3000177650 | 34350 | 34400 | 34400 | 34350 | 204 |
| 584 | 20230915 | 100800 | 2993161000 | 34350 | 34350 | 34400 | 34350 | 701 |
| 585 | 20230915 | 100700 | 2969069750 | 34400 | 34400 | 34400 | 34400 | 161 |
| 586 | 20230915 | 100600 | 2963531350 | 34400 | 34400 | 34400 | 34350 | 312 |
| 587 | 20230915 | 100500 | 2952798650 | 34400 | 34450 | 34450 | 34400 | 1036 |
| 588 | 20230915 | 100400 | 2917160200 | 34450 | 34450 | 34450 | 34400 | 1712 |
| 589 | 20230915 | 100300 | 2858200250 | 34500 | 34500 | 34500 | 34500 | 70 |
| 590 | 20230915 | 100200 | 2855785250 | 34450 | 34500 | 34500 | 34450 | 2984 |
| 591 | 20230915 | 100100 | 2752838650 | 34550 | 34550 | 34550 | 34550 | 2866 |
| 592 | 20230915 | 100000 | 2653818350 | 34550 | 34550 | 34550 | 34550 | 268 |
| 593 | 20230915 | 095900 | 2644558950 | 34550 | 34600 | 34600 | 34550 | 124 |
| 594 | 20230915 | 095800 | 2640268900 | 34600 | 34550 | 34600 | 34550 | 455 |
| 595 | 20230915 | 095700 | 2624548400 | 34600 | 34600 | 34600 | 34600 | 1435 |
| 596 | 20230915 | 095600 | 2574897400 | 34650 | 34650 | 34650 | 34600 | 8 |
| 597 | 20230915 | 095500 | 2574620250 | 34650 | 34650 | 34650 | 34650 | 50 |
| 598 | 20230915 | 095400 | 2572887750 | 34650 | 34650 | 34650 | 34600 | 683 |
| 599 | 20230915 | 095300 | 2549248000 | 34650 | 34650 | 34650 | 34650 | 25 |
| 600 | 20230915 | 095200 | 2548381750 | 34600 | 34650 | 34650 | 34600 | 453 |
| 601 | 20230915 | 095100 | 2532706450 | 34650 | 34650 | 34650 | 34600 | 320 |
| 602 | 20230915 | 095000 | 2521634350 | 34650 | 34650 | 34650 | 34600 | 274 |
| 603 | 20230915 | 094900 | 2512145250 | 34650 | 34600 | 34650 | 34600 | 1383 |
| 604 | 20230915 | 094800 | 2464286100 | 34650 | 34650 | 34650 | 34650 | 608 |
| 605 | 20230915 | 094700 | 2443218900 | 34650 | 34650 | 34650 | 34600 | 567 |
| 606 | 20230915 | 094600 | 2423585950 | 34700 | 34750 | 34750 | 34700 | 1488 |
| 607 | 20230915 | 094500 | 2371950100 | 34750 | 34700 | 34750 | 34700 | 1473 |
| 608 | 20230915 | 094400 | 2320763850 | 34700 | 34700 | 34700 | 34600 | 1683 |
| 609 | 20230915 | 094300 | 2262373750 | 34600 | 34550 | 34700 | 34550 | 607 |
| 610 | 20230915 | 094200 | 2241368200 | 34550 | 34650 | 34650 | 34550 | 2246 |
| 611 | 20230915 | 094100 | 2163703650 | 34650 | 34650 | 34650 | 34650 | 263 |
| 612 | 20230915 | 094000 | 2154590700 | 34650 | 34700 | 34700 | 34650 | 149 |
| 613 | 20230915 | 093900 | 2149427450 | 34700 | 34650 | 34700 | 34650 | 633 |
| 614 | 20230915 | 093800 | 2127480400 | 34650 | 34650 | 34700 | 34600 | 1132 |
| 615 | 20230915 | 093700 | 2088236950 | 34650 | 34700 | 34700 | 34650 | 414 |
| 616 | 20230915 | 093600 | 2073886150 | 34700 | 34600 | 34700 | 34600 | 2607 |
| 617 | 20230915 | 093500 | 1983439150 | 34650 | 34650 | 34700 | 34650 | 249 |
| 618 | 20230915 | 093400 | 1974811250 | 34650 | 34650 | 34700 | 34650 | 749 |
| 619 | 20230915 | 093300 | 1948857600 | 34700 | 34650 | 34700 | 34650 | 1651 |
| 620 | 20230915 | 093200 | 1891620350 | 34650 | 34600 | 34650 | 34600 | 1018 |
| 621 | 20230915 | 093100 | 1856392100 | 34600 | 34500 | 34600 | 34450 | 2381 |
| 622 | 20230915 | 093000 | 1774186600 | 34500 | 34450 | 34500 | 34400 | 3941 |
| 623 | 20230915 | 092900 | 1638329350 | 34450 | 34450 | 34450 | 34450 | 42 |
| 624 | 20230915 | 092800 | 1636882450 | 34500 | 34500 | 34500 | 34450 | 611 |
| 625 | 20230915 | 092700 | 1615803000 | 34450 | 34450 | 34500 | 34400 | 2228 |
| 626 | 20230915 | 092600 | 1539131750 | 34450 | 34450 | 34500 | 34450 | 446 |
| 627 | 20230915 | 092500 | 1523764200 | 34450 | 34500 | 34500 | 34450 | 157 |
| 628 | 20230915 | 092400 | 1518348500 | 34500 | 34500 | 34500 | 34450 | 640 |
| 629 | 20230915 | 092300 | 1496269400 | 34500 | 34550 | 34550 | 34500 | 318 |
| 630 | 20230915 | 092200 | 1485288400 | 34550 | 34550 | 34550 | 34550 | 1110 |
| 631 | 20230915 | 092100 | 1446937900 | 34550 | 34550 | 34550 | 34500 | 1322 |
| 632 | 20230915 | 092000 | 1401263700 | 34550 | 34500 | 34550 | 34400 | 1360 |
| 633 | 20230915 | 091900 | 1354372350 | 34500 | 34550 | 34550 | 34500 | 112 |
| 634 | 20230915 | 091800 | 1350507850 | 34400 | 34500 | 34550 | 34400 | 449 |
| 635 | 20230915 | 091700 | 1335023350 | 34500 | 34500 | 34550 | 34450 | 427 |
| 636 | 20230915 | 091600 | 1320288600 | 34500 | 34500 | 34550 | 34500 | 739 |
| 637 | 20230915 | 091500 | 1294778100 | 34500 | 34550 | 34550 | 34450 | 2771 |
| 638 | 20230915 | 091400 | 1199092600 | 34600 | 34650 | 34650 | 34550 | 1068 |
| 639 | 20230915 | 091300 | 1162119600 | 34700 | 34500 | 34700 | 34500 | 3075 |
| 640 | 20230915 | 091200 | 1055664650 | 34500 | 34550 | 34550 | 34450 | 929 |
| 641 | 20230915 | 091100 | 1023603250 | 34550 | 34600 | 34600 | 34550 | 761 |
| 642 | 20230915 | 091000 | 997297550 | 34650 | 34550 | 34650 | 34450 | 4939 |
| 643 | 20230915 | 090900 | 826554850 | 34550 | 34350 | 34650 | 34300 | 4998 |
| 644 | 20230915 | 090800 | 653972000 | 34350 | 34300 | 34400 | 34250 | 1056 |
| 645 | 20230915 | 090700 | 617728950 | 34300 | 34350 | 34350 | 34250 | 1639 |
| 646 | 20230915 | 090600 | 561478150 | 34350 | 34350 | 34350 | 34250 | 1727 |
| 647 | 20230915 | 090500 | 502217150 | 34300 | 34200 | 34400 | 34200 | 4230 |
| 648 | 20230915 | 090400 | 356952150 | 34200 | 34250 | 34300 | 34100 | 1596 |
| 649 | 20230915 | 090300 | 302348000 | 34250 | 34150 | 34250 | 34150 | 2914 |
| 650 | 20230915 | 090200 | 202669750 | 34150 | 34100 | 34150 | 34000 | 444 |
| 651 | 20230915 | 090100 | 187539100 | 34100 | 34100 | 34100 | 33950 | 825 |
| 652 | 20230915 | 090000 | 159441100 | 34100 | 34150 | 34150 | 33900 | 4670 |