36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 201800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 3 | 20230914 | 201700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230914 | 201600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230914 | 201500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230914 | 201400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230914 | 201300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230914 | 201200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230914 | 201100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230914 | 201000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230914 | 200900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230914 | 200800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230914 | 200700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230914 | 200600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230914 | 200500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230914 | 200400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230914 | 200300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230914 | 200200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230914 | 200100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230914 | 200000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230914 | 195900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230914 | 195800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230914 | 195700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230914 | 195600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230914 | 195500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230914 | 195400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230914 | 195300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230914 | 195200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230914 | 195100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230914 | 195000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230914 | 194900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230914 | 194800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 33 | 20230914 | 194700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230914 | 194600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230914 | 194500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230914 | 194400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230914 | 194300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230914 | 194200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230914 | 194100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230914 | 194000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230914 | 193900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230914 | 193800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230914 | 193700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230914 | 193600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230914 | 193500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230914 | 193400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230914 | 193300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230914 | 193200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230914 | 193100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230914 | 193000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230914 | 192900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230914 | 192800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230914 | 192700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230914 | 192600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230914 | 192500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230914 | 192400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230914 | 192300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230914 | 192200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230914 | 192100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230914 | 192000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230914 | 191900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230914 | 191800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 63 | 20230914 | 191700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230914 | 191600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230914 | 191500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230914 | 191400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230914 | 191300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230914 | 191200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230914 | 191100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230914 | 191000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230914 | 190900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230914 | 190800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230914 | 190700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230914 | 190600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230914 | 190500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230914 | 190400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230914 | 190300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230914 | 190200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230914 | 190100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230914 | 190000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230914 | 185900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230914 | 185800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230914 | 185700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230914 | 185600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230914 | 185500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230914 | 185400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230914 | 185300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230914 | 185200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230914 | 185100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230914 | 185000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230914 | 184900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230914 | 184800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 93 | 20230914 | 184700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230914 | 184600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230914 | 184500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230914 | 184400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230914 | 184300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230914 | 184200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230914 | 184100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230914 | 184000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230914 | 183900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230914 | 183800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230914 | 183700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230914 | 183600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230914 | 183500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230914 | 183400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230914 | 183300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230914 | 183200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230914 | 183100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230914 | 183000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230914 | 182900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230914 | 182800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230914 | 182700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230914 | 182600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230914 | 182500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230914 | 182400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230914 | 182300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230914 | 182200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230914 | 182100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230914 | 182000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230914 | 181900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230914 | 181800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 123 | 20230914 | 181700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230914 | 181600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230914 | 181500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230914 | 181400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230914 | 181300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230914 | 181200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230914 | 181100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230914 | 181000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230914 | 180900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230914 | 180800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230914 | 180700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230914 | 180600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230914 | 180500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230914 | 180400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230914 | 180300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230914 | 180200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230914 | 180100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230914 | 180000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230914 | 175900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230914 | 175800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230914 | 175700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230914 | 175600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230914 | 175500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230914 | 175400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230914 | 175300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230914 | 175200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230914 | 175100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230914 | 175000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230914 | 174900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230914 | 174800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 153 | 20230914 | 174700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230914 | 174600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230914 | 174500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230914 | 174400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230914 | 174300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230914 | 174200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230914 | 174100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230914 | 174000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230914 | 173900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230914 | 173800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230914 | 173700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230914 | 173600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230914 | 173500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230914 | 173400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230914 | 173300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230914 | 173200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230914 | 173100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230914 | 173000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230914 | 172900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230914 | 172800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230914 | 172700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230914 | 172600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230914 | 172500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230914 | 172400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230914 | 172300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230914 | 172200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230914 | 172100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230914 | 172000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230914 | 171900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230914 | 171800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 183 | 20230914 | 171700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230914 | 171600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230914 | 171500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230914 | 171400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230914 | 171300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230914 | 171200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230914 | 171100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230914 | 171000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230914 | 170900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230914 | 170800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230914 | 170700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230914 | 170600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230914 | 170500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230914 | 170400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230914 | 170300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230914 | 170200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230914 | 170100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230914 | 170000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230914 | 165900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230914 | 165800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230914 | 165700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230914 | 165600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230914 | 165500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230914 | 165400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230914 | 165300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230914 | 165200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230914 | 165100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230914 | 165000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230914 | 164900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230914 | 164800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 213 | 20230914 | 164700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230914 | 164600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230914 | 164500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230914 | 164400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20230914 | 164300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20230914 | 164200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20230914 | 164100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20230914 | 164000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20230914 | 163900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20230914 | 163800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20230914 | 163700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20230914 | 163600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20230914 | 163500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20230914 | 163400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20230914 | 163300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20230914 | 163200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20230914 | 163100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20230914 | 163000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20230914 | 162900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20230914 | 162800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20230914 | 162700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20230914 | 162600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20230914 | 162500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20230914 | 162400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20230914 | 162300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20230914 | 162200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20230914 | 162100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20230914 | 162000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20230914 | 161900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20230914 | 161800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 243 | 20230914 | 161700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20230914 | 161600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20230914 | 161500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20230914 | 161400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20230914 | 161300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20230914 | 161200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20230914 | 161100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20230914 | 161000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20230914 | 160900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20230914 | 160800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20230914 | 160700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20230914 | 160600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20230914 | 160500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20230914 | 160400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20230914 | 160300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 258 | 20230914 | 160200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 259 | 20230914 | 160100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 260 | 20230914 | 160000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20230914 | 155900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 262 | 20230914 | 155800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 263 | 20230914 | 155700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 264 | 20230914 | 155600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 265 | 20230914 | 155500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 266 | 20230914 | 155400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 267 | 20230914 | 155300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 268 | 20230914 | 155200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 269 | 20230914 | 155100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 270 | 20230914 | 155000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 271 | 20230914 | 154900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20230914 | 154800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 273 | 20230914 | 154700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 274 | 20230914 | 154600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 275 | 20230914 | 154500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 276 | 20230914 | 154400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 277 | 20230914 | 154300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 278 | 20230914 | 154200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 279 | 20230914 | 154100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 280 | 20230914 | 154000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 281 | 20230914 | 153900 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 282 | 20230914 | 153800 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 283 | 20230914 | 153700 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 284 | 20230914 | 153600 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 285 | 20230914 | 153500 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 286 | 20230914 | 153400 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 287 | 20230914 | 153300 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 288 | 20230914 | 153200 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 289 | 20230914 | 153100 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 290 | 20230914 | 153000 | 5616932800 | 31850 | 31850 | 31850 | 31850 | 3624 |
| 291 | 20230914 | 152900 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20230914 | 152800 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20230914 | 152700 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20230914 | 152600 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20230914 | 152500 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20230914 | 152400 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20230914 | 152300 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20230914 | 152200 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20230914 | 152100 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20230914 | 152000 | 5501508400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20230914 | 151900 | 5501508400 | 32200 | 31900 | 32200 | 31900 | 2071 |
| 302 | 20230914 | 151800 | 5435135400 | 31900 | 31950 | 32000 | 31900 | 188 |
| 303 | 20230914 | 151700 | 5429130350 | 31950 | 31950 | 32000 | 31950 | 82 |
| 304 | 20230914 | 151600 | 5426510150 | 32000 | 32000 | 32000 | 31950 | 114 |
| 305 | 20230914 | 151500 | 5422864800 | 32000 | 31950 | 32000 | 31950 | 368 |
| 306 | 20230914 | 151400 | 5411104200 | 31950 | 31900 | 31950 | 31850 | 292 |
| 307 | 20230914 | 151300 | 5401781750 | 31900 | 31900 | 31900 | 31900 | 361 |
| 308 | 20230914 | 151200 | 5390265850 | 31900 | 31950 | 31950 | 31900 | 17 |
| 309 | 20230914 | 151100 | 5389722750 | 31900 | 31900 | 31900 | 31900 | 540 |
| 310 | 20230914 | 151000 | 5372496750 | 31950 | 32000 | 32000 | 31950 | 188 |
| 311 | 20230914 | 150900 | 5366489750 | 32000 | 32050 | 32050 | 31900 | 693 |
| 312 | 20230914 | 150800 | 5344375750 | 31900 | 32050 | 32050 | 31900 | 1541 |
| 313 | 20230914 | 150700 | 5295138700 | 32000 | 32050 | 32050 | 32000 | 305 |
| 314 | 20230914 | 150600 | 5285373450 | 32050 | 32050 | 32100 | 32050 | 369 |
| 315 | 20230914 | 150500 | 5273542000 | 32050 | 32100 | 32100 | 32050 | 97 |
| 316 | 20230914 | 150400 | 5270433000 | 32100 | 32050 | 32100 | 32050 | 95 |
| 317 | 20230914 | 150300 | 5267385200 | 32050 | 32100 | 32100 | 32050 | 201 |
| 318 | 20230914 | 150200 | 5260943100 | 32100 | 32100 | 32100 | 32100 | 181 |
| 319 | 20230914 | 150100 | 5255133000 | 32100 | 32150 | 32150 | 32100 | 177 |
| 320 | 20230914 | 150000 | 5249451000 | 32100 | 32100 | 32100 | 32050 | 594 |
| 321 | 20230914 | 145900 | 5230383650 | 32050 | 32050 | 32050 | 32050 | 613 |
| 322 | 20230914 | 145800 | 5210737000 | 32050 | 32050 | 32050 | 32050 | 351 |
| 323 | 20230914 | 145700 | 5199487450 | 32050 | 32050 | 32050 | 32050 | 448 |
| 324 | 20230914 | 145600 | 5185129050 | 32050 | 32050 | 32050 | 32000 | 348 |
| 325 | 20230914 | 145500 | 5173976550 | 32000 | 32050 | 32100 | 32000 | 295 |
| 326 | 20230914 | 145400 | 5164526600 | 31950 | 32000 | 32000 | 31950 | 374 |
| 327 | 20230914 | 145300 | 5152563150 | 32050 | 32050 | 32050 | 32050 | 87 |
| 328 | 20230914 | 145200 | 5149774800 | 32000 | 32050 | 32100 | 32000 | 94 |
| 329 | 20230914 | 145100 | 5146765250 | 32100 | 32100 | 32100 | 32050 | 207 |
| 330 | 20230914 | 145000 | 5140130550 | 32050 | 32050 | 32050 | 32050 | 51 |
| 331 | 20230914 | 144900 | 5138496000 | 32100 | 32050 | 32100 | 32050 | 68 |
| 332 | 20230914 | 144800 | 5136315750 | 32050 | 32100 | 32100 | 32050 | 33 |
| 333 | 20230914 | 144700 | 5135256500 | 32050 | 32000 | 32050 | 32000 | 848 |
| 334 | 20230914 | 144600 | 5108081150 | 32050 | 32050 | 32100 | 31950 | 1458 |
| 335 | 20230914 | 144500 | 5061384800 | 32000 | 32050 | 32050 | 32000 | 854 |
| 336 | 20230914 | 144400 | 5034039050 | 32050 | 32050 | 32050 | 32050 | 50 |
| 337 | 20230914 | 144300 | 5032436550 | 32100 | 32050 | 32100 | 32050 | 8 |
| 338 | 20230914 | 144200 | 5032180100 | 32100 | 32050 | 32100 | 32050 | 46 |
| 339 | 20230914 | 144100 | 5030705750 | 32100 | 32100 | 32100 | 32050 | 25 |
| 340 | 20230914 | 144000 | 5029903950 | 32050 | 32150 | 32150 | 32050 | 35 |
| 341 | 20230914 | 143900 | 5028780650 | 32100 | 32150 | 32150 | 32100 | 21 |
| 342 | 20230914 | 143800 | 5028106500 | 32100 | 32100 | 32150 | 32100 | 118 |
| 343 | 20230914 | 143700 | 5024318650 | 32100 | 32100 | 32100 | 32100 | 74 |
| 344 | 20230914 | 143600 | 5021943250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 345 | 20230914 | 143500 | 5021943250 | 32150 | 32050 | 32150 | 32050 | 24 |
| 346 | 20230914 | 143400 | 5021173950 | 32100 | 32100 | 32150 | 32100 | 891 |
| 347 | 20230914 | 143300 | 4992572800 | 32150 | 32100 | 32150 | 32100 | 211 |
| 348 | 20230914 | 143200 | 4985799600 | 32100 | 32150 | 32150 | 32100 | 79 |
| 349 | 20230914 | 143100 | 4983263650 | 32100 | 32100 | 32150 | 32050 | 109 |
| 350 | 20230914 | 143000 | 4979764800 | 32100 | 32100 | 32100 | 32000 | 501 |
| 351 | 20230914 | 142900 | 4963703150 | 32150 | 32150 | 32150 | 32150 | 7 |
| 352 | 20230914 | 142800 | 4963478100 | 32100 | 32100 | 32100 | 32100 | 140 |
| 353 | 20230914 | 142700 | 4958984100 | 32100 | 32100 | 32100 | 32050 | 173 |
| 354 | 20230914 | 142600 | 4953435300 | 32100 | 32100 | 32100 | 32050 | 192 |
| 355 | 20230914 | 142500 | 4947281600 | 32150 | 32150 | 32150 | 32150 | 1 |
| 356 | 20230914 | 142400 | 4947249450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 357 | 20230914 | 142300 | 4947249450 | 32150 | 32150 | 32150 | 32150 | 148 |
| 358 | 20230914 | 142200 | 4942491250 | 32050 | 32100 | 32100 | 32050 | 233 |
| 359 | 20230914 | 142100 | 4935020250 | 32100 | 32100 | 32150 | 32000 | 54 |
| 360 | 20230914 | 142000 | 4933287000 | 32100 | 32100 | 32100 | 32100 | 71 |
| 361 | 20230914 | 141900 | 4931007900 | 32100 | 32100 | 32100 | 32100 | 272 |
| 362 | 20230914 | 141800 | 4922276700 | 32100 | 32100 | 32100 | 32100 | 4 |
| 363 | 20230914 | 141700 | 4922148300 | 32000 | 32100 | 32100 | 32000 | 16 |
| 364 | 20230914 | 141600 | 4921636200 | 32050 | 32100 | 32100 | 32050 | 4 |
| 365 | 20230914 | 141500 | 4921507900 | 32050 | 32100 | 32100 | 32050 | 150 |
| 366 | 20230914 | 141400 | 4916700000 | 32100 | 32100 | 32100 | 31950 | 3 |
| 367 | 20230914 | 141300 | 4916603850 | 32100 | 32000 | 32100 | 31950 | 332 |
| 368 | 20230914 | 141200 | 4905993050 | 32100 | 32000 | 32100 | 32000 | 87 |
| 369 | 20230914 | 141100 | 4903208850 | 32000 | 32000 | 32000 | 32000 | 182 |
| 370 | 20230914 | 141000 | 4897384850 | 32050 | 32100 | 32100 | 32050 | 29 |
| 371 | 20230914 | 140900 | 4896454850 | 32100 | 32100 | 32100 | 32100 | 2 |
| 372 | 20230914 | 140800 | 4896390650 | 32000 | 32000 | 32000 | 32000 | 34 |
| 373 | 20230914 | 140700 | 4895302650 | 32000 | 32050 | 32050 | 32000 | 197 |
| 374 | 20230914 | 140600 | 4888998600 | 32050 | 31950 | 32050 | 31950 | 336 |
| 375 | 20230914 | 140500 | 4878237400 | 32000 | 32000 | 32000 | 31950 | 189 |
| 376 | 20230914 | 140400 | 4872196100 | 31950 | 31950 | 31950 | 31950 | 109 |
| 377 | 20230914 | 140300 | 4868713550 | 31950 | 32000 | 32000 | 31950 | 1140 |
| 378 | 20230914 | 140200 | 4832267800 | 32050 | 32050 | 32050 | 32050 | 32 |
| 379 | 20230914 | 140100 | 4831242200 | 32050 | 32050 | 32050 | 32050 | 175 |
| 380 | 20230914 | 140000 | 4825633450 | 32100 | 32100 | 32100 | 32100 | 10 |
| 381 | 20230914 | 135900 | 4825312450 | 32100 | 32100 | 32100 | 32100 | 1 |
| 382 | 20230914 | 135800 | 4825280350 | 32050 | 32000 | 32050 | 32000 | 182 |
| 383 | 20230914 | 135700 | 4819454350 | 32000 | 32100 | 32100 | 32000 | 99 |
| 384 | 20230914 | 135600 | 4816281750 | 32100 | 32050 | 32100 | 32050 | 50 |
| 385 | 20230914 | 135500 | 4814677250 | 32050 | 32000 | 32050 | 32000 | 266 |
| 386 | 20230914 | 135400 | 4806162250 | 32000 | 32050 | 32050 | 32000 | 1260 |
| 387 | 20230914 | 135300 | 4765818650 | 32050 | 32100 | 32100 | 32050 | 63 |
| 388 | 20230914 | 135200 | 4763798950 | 32100 | 32100 | 32100 | 32050 | 226 |
| 389 | 20230914 | 135100 | 4756549250 | 32150 | 32150 | 32150 | 32100 | 226 |
| 390 | 20230914 | 135000 | 4749289350 | 32150 | 32150 | 32150 | 32150 | 106 |
| 391 | 20230914 | 134900 | 4745881450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 392 | 20230914 | 134800 | 4745881450 | 32150 | 32150 | 32150 | 32150 | 12 |
| 393 | 20230914 | 134700 | 4745495650 | 32200 | 32200 | 32200 | 32200 | 2 |
| 394 | 20230914 | 134600 | 4745431250 | 32200 | 32200 | 32200 | 32200 | 53 |
| 395 | 20230914 | 134500 | 4743724650 | 32200 | 32200 | 32200 | 32200 | 65 |
| 396 | 20230914 | 134400 | 4741631650 | 32150 | 32200 | 32200 | 32150 | 113 |
| 397 | 20230914 | 134300 | 4737993700 | 32250 | 32200 | 32250 | 32200 | 66 |
| 398 | 20230914 | 134200 | 4735868450 | 32300 | 32300 | 32300 | 32300 | 496 |
| 399 | 20230914 | 134100 | 4719847650 | 32300 | 32400 | 32400 | 32300 | 192 |
| 400 | 20230914 | 134000 | 4713628150 | 32400 | 32500 | 32500 | 32400 | 118 |
| 401 | 20230914 | 133900 | 4709800350 | 32500 | 32300 | 32500 | 32300 | 999 |
| 402 | 20230914 | 133800 | 4677433750 | 32300 | 32250 | 32300 | 32100 | 349 |
| 403 | 20230914 | 133700 | 4666169100 | 32100 | 32100 | 32100 | 32100 | 135 |
| 404 | 20230914 | 133600 | 4661835600 | 32100 | 32150 | 32150 | 32100 | 208 |
| 405 | 20230914 | 133500 | 4655155050 | 32150 | 32350 | 32350 | 32150 | 26 |
| 406 | 20230914 | 133400 | 4654316350 | 32350 | 32150 | 32350 | 32150 | 773 |
| 407 | 20230914 | 133300 | 4629339350 | 32150 | 32250 | 32250 | 32150 | 1053 |
| 408 | 20230914 | 133200 | 4595485300 | 32250 | 32200 | 32250 | 32200 | 246 |
| 409 | 20230914 | 133100 | 4587564050 | 32200 | 32200 | 32250 | 32200 | 159 |
| 410 | 20230914 | 133000 | 4582443650 | 32250 | 32250 | 32250 | 32250 | 44 |
| 411 | 20230914 | 132900 | 4581024650 | 32300 | 32200 | 32300 | 32200 | 127 |
| 412 | 20230914 | 132800 | 4576925250 | 32300 | 32300 | 32300 | 32300 | 100 |
| 413 | 20230914 | 132700 | 4573695250 | 32200 | 32150 | 32250 | 32150 | 212 |
| 414 | 20230914 | 132600 | 4566866550 | 32200 | 32150 | 32200 | 32150 | 59 |
| 415 | 20230914 | 132500 | 4564969350 | 32200 | 32150 | 32200 | 32150 | 24 |
| 416 | 20230914 | 132400 | 4564197600 | 32150 | 32200 | 32200 | 32150 | 21 |
| 417 | 20230914 | 132300 | 4563521900 | 32200 | 32200 | 32200 | 32200 | 8 |
| 418 | 20230914 | 132200 | 4563264300 | 32150 | 32150 | 32150 | 32150 | 127 |
| 419 | 20230914 | 132100 | 4559181250 | 32200 | 32200 | 32200 | 32200 | 12 |
| 420 | 20230914 | 132000 | 4558794850 | 32150 | 32150 | 32150 | 32150 | 31 |
| 421 | 20230914 | 131900 | 4557798200 | 32150 | 32150 | 32150 | 32150 | 6 |
| 422 | 20230914 | 131800 | 4557605300 | 32150 | 32150 | 32150 | 32150 | 3 |
| 423 | 20230914 | 131700 | 4557508850 | 32100 | 32100 | 32100 | 32100 | 52 |
| 424 | 20230914 | 131600 | 4555839650 | 32100 | 32150 | 32200 | 32100 | 574 |
| 425 | 20230914 | 131500 | 4537409200 | 32150 | 32100 | 32150 | 32100 | 102 |
| 426 | 20230914 | 131400 | 4534130400 | 32100 | 32150 | 32150 | 32100 | 404 |
| 427 | 20230914 | 131300 | 4521154000 | 32150 | 32250 | 32250 | 32150 | 162 |
| 428 | 20230914 | 131200 | 4515940400 | 32250 | 32250 | 32250 | 32250 | 158 |
| 429 | 20230914 | 131100 | 4510844900 | 32200 | 32200 | 32200 | 32100 | 299 |
| 430 | 20230914 | 131000 | 4501230650 | 32150 | 32150 | 32150 | 32150 | 20 |
| 431 | 20230914 | 130900 | 4500587650 | 32150 | 32250 | 32250 | 32150 | 594 |
| 432 | 20230914 | 130800 | 4481470400 | 32200 | 32350 | 32350 | 32200 | 525 |
| 433 | 20230914 | 130700 | 4464541150 | 32250 | 32300 | 32300 | 32250 | 247 |
| 434 | 20230914 | 130600 | 4456572800 | 32350 | 32350 | 32350 | 32350 | 23 |
| 435 | 20230914 | 130500 | 4455828750 | 32350 | 32350 | 32400 | 32350 | 268 |
| 436 | 20230914 | 130400 | 4447155650 | 32350 | 32350 | 32350 | 32350 | 152 |
| 437 | 20230914 | 130300 | 4442238450 | 32350 | 32350 | 32350 | 32350 | 95 |
| 438 | 20230914 | 130200 | 4439165200 | 32350 | 32350 | 32400 | 32300 | 519 |
| 439 | 20230914 | 130100 | 4422388350 | 32400 | 32350 | 32400 | 32300 | 104 |
| 440 | 20230914 | 130000 | 4419025350 | 32350 | 32550 | 32550 | 32350 | 374 |
| 441 | 20230914 | 125900 | 4406896000 | 32550 | 32550 | 32550 | 32500 | 121 |
| 442 | 20230914 | 125800 | 4402958050 | 32500 | 32500 | 32550 | 32500 | 644 |
| 443 | 20230914 | 125700 | 4382004600 | 32500 | 32400 | 32550 | 32400 | 579 |
| 444 | 20230914 | 125600 | 4363205450 | 32400 | 32400 | 32400 | 32300 | 146 |
| 445 | 20230914 | 125500 | 4358475550 | 32400 | 32250 | 32400 | 32250 | 163 |
| 446 | 20230914 | 125400 | 4353204550 | 32300 | 32300 | 32350 | 32300 | 166 |
| 447 | 20230914 | 125300 | 4347842250 | 32400 | 32450 | 32500 | 32400 | 720 |
| 448 | 20230914 | 125200 | 4324483200 | 32500 | 32350 | 32500 | 32300 | 982 |
| 449 | 20230914 | 125100 | 4292653850 | 32450 | 32300 | 32450 | 32300 | 408 |
| 450 | 20230914 | 125000 | 4279456550 | 32300 | 32200 | 32300 | 32200 | 84 |
| 451 | 20230914 | 124900 | 4276750650 | 32200 | 32200 | 32200 | 32100 | 41 |
| 452 | 20230914 | 124800 | 4275431300 | 32200 | 32300 | 32500 | 32200 | 1109 |
| 453 | 20230914 | 124700 | 4239551100 | 32350 | 32200 | 32350 | 32200 | 293 |
| 454 | 20230914 | 124600 | 4230116250 | 32000 | 32050 | 32100 | 32000 | 731 |
| 455 | 20230914 | 124500 | 4206712800 | 32050 | 32100 | 32100 | 32050 | 337 |
| 456 | 20230914 | 124400 | 4195902700 | 32100 | 32300 | 32350 | 32050 | 1478 |
| 457 | 20230914 | 124300 | 4148281700 | 32350 | 32350 | 32450 | 32300 | 661 |
| 458 | 20230914 | 124200 | 4126902650 | 32400 | 32500 | 32550 | 32400 | 3689 |
| 459 | 20230914 | 124100 | 4007188250 | 32500 | 32600 | 32650 | 32500 | 3411 |
| 460 | 20230914 | 124000 | 3896024500 | 32600 | 32700 | 32750 | 32550 | 3916 |
| 461 | 20230914 | 123900 | 3768237800 | 32700 | 32550 | 32700 | 32450 | 3566 |
| 462 | 20230914 | 123800 | 3652036550 | 32550 | 32650 | 32700 | 32250 | 4745 |
| 463 | 20230914 | 123700 | 3497780600 | 32700 | 31950 | 32700 | 31950 | 5945 |
| 464 | 20230914 | 123600 | 3305337050 | 31950 | 31950 | 31950 | 31950 | 2 |
| 465 | 20230914 | 123500 | 3305273150 | 31950 | 31950 | 31950 | 31950 | 4 |
| 466 | 20230914 | 123400 | 3305145350 | 31950 | 31950 | 31950 | 31800 | 120 |
| 467 | 20230914 | 123300 | 3301323300 | 31850 | 31900 | 31900 | 31800 | 141 |
| 468 | 20230914 | 123200 | 3296837300 | 31950 | 32000 | 32000 | 31950 | 78 |
| 469 | 20230914 | 123100 | 3294344850 | 32000 | 31950 | 32050 | 31950 | 8 |
| 470 | 20230914 | 123000 | 3294088650 | 31950 | 32000 | 32000 | 31950 | 210 |
| 471 | 20230914 | 122900 | 3287368700 | 31950 | 31950 | 31950 | 31950 | 1 |
| 472 | 20230914 | 122800 | 3287336750 | 32000 | 32000 | 32000 | 32000 | 88 |
| 473 | 20230914 | 122700 | 3284520750 | 32000 | 31900 | 32000 | 31900 | 16 |
| 474 | 20230914 | 122600 | 3284009750 | 31800 | 31900 | 31900 | 31800 | 299 |
| 475 | 20230914 | 122500 | 3274489050 | 31900 | 31900 | 31900 | 31900 | 29 |
| 476 | 20230914 | 122400 | 3273563950 | 31900 | 32050 | 32050 | 31900 | 366 |
| 477 | 20230914 | 122300 | 3261835950 | 32050 | 32050 | 32050 | 32050 | 32 |
| 478 | 20230914 | 122200 | 3260810350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 479 | 20230914 | 122100 | 3260810350 | 31950 | 31850 | 31950 | 31800 | 875 |
| 480 | 20230914 | 122000 | 3232854850 | 31850 | 31900 | 31900 | 31700 | 1237 |
| 481 | 20230914 | 121900 | 3193499250 | 31850 | 31950 | 31950 | 31850 | 325 |
| 482 | 20230914 | 121800 | 3183131700 | 31900 | 32000 | 32000 | 31900 | 792 |
| 483 | 20230914 | 121700 | 3157864900 | 32000 | 32050 | 32050 | 32000 | 307 |
| 484 | 20230914 | 121600 | 3148040850 | 32050 | 32150 | 32150 | 32050 | 226 |
| 485 | 20230914 | 121500 | 3140797000 | 32050 | 32100 | 32100 | 32050 | 33 |
| 486 | 20230914 | 121400 | 3139739000 | 32100 | 32150 | 32150 | 32100 | 3 |
| 487 | 20230914 | 121300 | 3139642600 | 32100 | 32100 | 32100 | 32100 | 12 |
| 488 | 20230914 | 121200 | 3139257400 | 32100 | 32150 | 32150 | 32100 | 6 |
| 489 | 20230914 | 121100 | 3139064700 | 32150 | 32100 | 32150 | 32100 | 32 |
| 490 | 20230914 | 121000 | 3138035950 | 32150 | 32150 | 32150 | 32150 | 1 |
| 491 | 20230914 | 120900 | 3138003800 | 32150 | 32050 | 32150 | 32050 | 11 |
| 492 | 20230914 | 120800 | 3137650650 | 32050 | 32050 | 32050 | 32050 | 31 |
| 493 | 20230914 | 120700 | 3136657100 | 32050 | 32100 | 32100 | 32050 | 93 |
| 494 | 20230914 | 120600 | 3133671850 | 32100 | 32150 | 32200 | 32100 | 128 |
| 495 | 20230914 | 120500 | 3129552000 | 32150 | 32150 | 32150 | 32150 | 619 |
| 496 | 20230914 | 120400 | 3109651150 | 32150 | 32150 | 32150 | 32150 | 0 |
| 497 | 20230914 | 120300 | 3109651150 | 32150 | 32150 | 32150 | 32150 | 225 |
| 498 | 20230914 | 120200 | 3102417400 | 32150 | 32100 | 32150 | 32100 | 254 |
| 499 | 20230914 | 120100 | 3094258700 | 32100 | 32100 | 32100 | 32000 | 110 |
| 500 | 20230914 | 120000 | 3090727800 | 32100 | 32100 | 32100 | 32000 | 234 |
| 501 | 20230914 | 115900 | 3083228200 | 32100 | 32100 | 32100 | 32100 | 83 |
| 502 | 20230914 | 115800 | 3080563900 | 32100 | 32050 | 32100 | 32050 | 119 |
| 503 | 20230914 | 115700 | 3076744100 | 32050 | 32100 | 32100 | 32050 | 10 |
| 504 | 20230914 | 115600 | 3076423550 | 32100 | 32050 | 32100 | 32050 | 255 |
| 505 | 20230914 | 115500 | 3068241150 | 31950 | 32050 | 32100 | 31950 | 230 |
| 506 | 20230914 | 115400 | 3060871400 | 32000 | 31950 | 32000 | 31950 | 651 |
| 507 | 20230914 | 115300 | 3040039850 | 31950 | 31950 | 31950 | 31950 | 20 |
| 508 | 20230914 | 115200 | 3039400850 | 31950 | 31950 | 31950 | 31950 | 238 |
| 509 | 20230914 | 115100 | 3031796750 | 31950 | 32000 | 32000 | 31950 | 262 |
| 510 | 20230914 | 115000 | 3023420850 | 32000 | 31900 | 32000 | 31900 | 166 |
| 511 | 20230914 | 114900 | 3018114350 | 31900 | 31850 | 31900 | 31850 | 2 |
| 512 | 20230914 | 114800 | 3018050600 | 31850 | 31900 | 32000 | 31850 | 612 |
| 513 | 20230914 | 114700 | 2998503000 | 31900 | 31900 | 31950 | 31900 | 307 |
| 514 | 20230914 | 114600 | 2988696050 | 31950 | 31900 | 31950 | 31900 | 64 |
| 515 | 20230914 | 114500 | 2986654400 | 31900 | 31900 | 31900 | 31900 | 428 |
| 516 | 20230914 | 114400 | 2973001200 | 31900 | 31950 | 31950 | 31900 | 6 |
| 517 | 20230914 | 114300 | 2972809550 | 31950 | 31900 | 31950 | 31900 | 235 |
| 518 | 20230914 | 114200 | 2965303800 | 31900 | 31950 | 31950 | 31900 | 160 |
| 519 | 20230914 | 114100 | 2960196800 | 31950 | 31900 | 31950 | 31900 | 169 |
| 520 | 20230914 | 114000 | 2954798200 | 31950 | 31950 | 32000 | 31950 | 22 |
| 521 | 20230914 | 113900 | 2954095200 | 32000 | 32000 | 32000 | 32000 | 180 |
| 522 | 20230914 | 113800 | 2948335200 | 32000 | 32050 | 32050 | 32000 | 596 |
| 523 | 20230914 | 113700 | 2929242200 | 31900 | 31900 | 32050 | 31900 | 535 |
| 524 | 20230914 | 113600 | 2912150150 | 31900 | 31800 | 31900 | 31800 | 55 |
| 525 | 20230914 | 113500 | 2910399250 | 31800 | 31800 | 31800 | 31800 | 147 |
| 526 | 20230914 | 113400 | 2905724650 | 31800 | 31800 | 31800 | 31800 | 100 |
| 527 | 20230914 | 113300 | 2902544650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 528 | 20230914 | 113200 | 2902544650 | 31700 | 31800 | 31900 | 31700 | 540 |
| 529 | 20230914 | 113100 | 2885360400 | 31800 | 31800 | 31800 | 31800 | 99 |
| 530 | 20230914 | 113000 | 2882212200 | 31850 | 31850 | 31850 | 31850 | 251 |
| 531 | 20230914 | 112900 | 2874217850 | 31900 | 31900 | 31900 | 31900 | 1675 |
| 532 | 20230914 | 112800 | 2820785350 | 31900 | 31900 | 31900 | 31900 | 1522 |
| 533 | 20230914 | 112700 | 2772233550 | 31950 | 31900 | 31950 | 31900 | 87 |
| 534 | 20230914 | 112600 | 2769458200 | 31850 | 31800 | 32000 | 31800 | 247 |
| 535 | 20230914 | 112500 | 2761573250 | 31800 | 31850 | 31950 | 31800 | 286 |
| 536 | 20230914 | 112400 | 2752455900 | 31800 | 31750 | 31800 | 31700 | 333 |
| 537 | 20230914 | 112300 | 2741884800 | 31800 | 31750 | 31800 | 31750 | 14 |
| 538 | 20230914 | 112200 | 2741440250 | 31700 | 31750 | 31750 | 31700 | 173 |
| 539 | 20230914 | 112100 | 2735950850 | 31700 | 31700 | 31750 | 31700 | 423 |
| 540 | 20230914 | 112000 | 2722533900 | 31700 | 31700 | 31750 | 31700 | 152 |
| 541 | 20230914 | 111900 | 2717714550 | 31700 | 31700 | 31850 | 31700 | 832 |
| 542 | 20230914 | 111800 | 2691262200 | 31700 | 31800 | 31800 | 31700 | 505 |
| 543 | 20230914 | 111700 | 2675206250 | 31800 | 31850 | 31900 | 31800 | 202 |
| 544 | 20230914 | 111600 | 2668772750 | 31900 | 31950 | 31950 | 31900 | 289 |
| 545 | 20230914 | 111500 | 2659549850 | 31900 | 31900 | 31950 | 31700 | 777 |
| 546 | 20230914 | 111400 | 2634825400 | 31900 | 31950 | 31950 | 31850 | 46 |
| 547 | 20230914 | 111300 | 2633357300 | 31950 | 31850 | 31950 | 31850 | 657 |
| 548 | 20230914 | 111200 | 2612386200 | 31850 | 31800 | 31850 | 31700 | 695 |
| 549 | 20230914 | 111100 | 2590268900 | 31800 | 31850 | 31850 | 31800 | 81 |
| 550 | 20230914 | 111000 | 2587690300 | 31900 | 31900 | 31900 | 31800 | 585 |
| 551 | 20230914 | 110900 | 2569049200 | 31700 | 31650 | 31900 | 31650 | 1133 |
| 552 | 20230914 | 110800 | 2533105550 | 31550 | 31550 | 31550 | 31550 | 0 |
| 553 | 20230914 | 110700 | 2533105550 | 31550 | 31550 | 31550 | 31550 | 82 |
| 554 | 20230914 | 110600 | 2530518450 | 31550 | 31550 | 31550 | 31550 | 11 |
| 555 | 20230914 | 110500 | 2530171400 | 31550 | 31550 | 31550 | 31550 | 24 |
| 556 | 20230914 | 110400 | 2529414200 | 31550 | 31550 | 31550 | 31500 | 314 |
| 557 | 20230914 | 110300 | 2519513350 | 31550 | 31550 | 31550 | 31550 | 235 |
| 558 | 20230914 | 110200 | 2512099100 | 31550 | 31600 | 31600 | 31550 | 232 |
| 559 | 20230914 | 110100 | 2504772400 | 31600 | 31600 | 31600 | 31600 | 109 |
| 560 | 20230914 | 110000 | 2501328000 | 31600 | 31600 | 31600 | 31600 | 50 |
| 561 | 20230914 | 105900 | 2499748000 | 31650 | 31600 | 31650 | 31600 | 43 |
| 562 | 20230914 | 105800 | 2498389050 | 31600 | 31650 | 31650 | 31600 | 39 |
| 563 | 20230914 | 105700 | 2497156600 | 31650 | 31650 | 31650 | 31650 | 18 |
| 564 | 20230914 | 105600 | 2496586900 | 31700 | 31650 | 31700 | 31650 | 11 |
| 565 | 20230914 | 105500 | 2496238700 | 31650 | 31650 | 31650 | 31650 | 55 |
| 566 | 20230914 | 105400 | 2494497950 | 31650 | 31700 | 31700 | 31650 | 11 |
| 567 | 20230914 | 105300 | 2494149400 | 31700 | 31750 | 31750 | 31700 | 129 |
| 568 | 20230914 | 105200 | 2490059850 | 31750 | 31750 | 31750 | 31750 | 7 |
| 569 | 20230914 | 105100 | 2489837600 | 31750 | 31750 | 31750 | 31750 | 38 |
| 570 | 20230914 | 105000 | 2488631100 | 31750 | 31650 | 31750 | 31650 | 747 |
| 571 | 20230914 | 104900 | 2464983750 | 31600 | 31650 | 31650 | 31600 | 9 |
| 572 | 20230914 | 104800 | 2464699200 | 31600 | 31600 | 31600 | 31550 | 142 |
| 573 | 20230914 | 104700 | 2460215000 | 31550 | 31550 | 31550 | 31550 | 6 |
| 574 | 20230914 | 104600 | 2460025700 | 31600 | 31600 | 31600 | 31600 | 66 |
| 575 | 20230914 | 104500 | 2457940100 | 31600 | 31650 | 31650 | 31600 | 339 |
| 576 | 20230914 | 104400 | 2447227650 | 31600 | 31450 | 31600 | 31450 | 112 |
| 577 | 20230914 | 104300 | 2443688600 | 31450 | 31600 | 31600 | 31450 | 153 |
| 578 | 20230914 | 104200 | 2438861750 | 31600 | 31500 | 31600 | 31450 | 223 |
| 579 | 20230914 | 104100 | 2431841850 | 31550 | 31550 | 31550 | 31550 | 108 |
| 580 | 20230914 | 104000 | 2428434450 | 31450 | 31450 | 31450 | 31450 | 5 |
| 581 | 20230914 | 103900 | 2428277200 | 31450 | 31500 | 31500 | 31450 | 58 |
| 582 | 20230914 | 103800 | 2426451750 | 31500 | 31550 | 31550 | 31450 | 200 |
| 583 | 20230914 | 103700 | 2420156450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 584 | 20230914 | 103600 | 2420156450 | 31450 | 31550 | 31550 | 31450 | 88 |
| 585 | 20230914 | 103500 | 2417387150 | 31450 | 31600 | 31600 | 31450 | 211 |
| 586 | 20230914 | 103400 | 2410746200 | 31600 | 31450 | 31600 | 31450 | 249 |
| 587 | 20230914 | 103300 | 2402898150 | 31550 | 31500 | 31550 | 31450 | 526 |
| 588 | 20230914 | 103200 | 2386337500 | 31450 | 31550 | 31550 | 31450 | 453 |
| 589 | 20230914 | 103100 | 2372074350 | 31500 | 31450 | 31500 | 31450 | 270 |
| 590 | 20230914 | 103000 | 2363579850 | 31450 | 31450 | 31700 | 31400 | 306 |
| 591 | 20230914 | 102900 | 2353958450 | 31400 | 31600 | 31600 | 31400 | 1031 |
| 592 | 20230914 | 102800 | 2321565800 | 31450 | 31550 | 31600 | 31450 | 2738 |
| 593 | 20230914 | 102700 | 2235279550 | 31600 | 31550 | 31750 | 31550 | 124 |
| 594 | 20230914 | 102600 | 2231357250 | 31600 | 31750 | 31750 | 31600 | 104 |
| 595 | 20230914 | 102500 | 2228059450 | 31750 | 31550 | 31750 | 31550 | 136 |
| 596 | 20230914 | 102400 | 2223765050 | 31550 | 31750 | 31750 | 31550 | 434 |
| 597 | 20230914 | 102300 | 2210065600 | 31750 | 31550 | 31750 | 31550 | 277 |
| 598 | 20230914 | 102200 | 2201318350 | 31550 | 31550 | 31700 | 31550 | 932 |
| 599 | 20230914 | 102100 | 2171873450 | 31550 | 31600 | 31600 | 31500 | 1463 |
| 600 | 20230914 | 102000 | 2125733200 | 31550 | 31650 | 31700 | 31550 | 1468 |
| 601 | 20230914 | 101900 | 2079316350 | 31650 | 31700 | 31700 | 31650 | 812 |
| 602 | 20230914 | 101800 | 2053579550 | 31700 | 31950 | 31950 | 31700 | 1326 |
| 603 | 20230914 | 101700 | 2011472350 | 31950 | 31850 | 31950 | 31800 | 761 |
| 604 | 20230914 | 101600 | 1987240950 | 31900 | 31950 | 32000 | 31900 | 60 |
| 605 | 20230914 | 101500 | 1985326450 | 31900 | 32000 | 32000 | 31900 | 11 |
| 606 | 20230914 | 101400 | 1984975450 | 31950 | 32000 | 32000 | 31900 | 5 |
| 607 | 20230914 | 101300 | 1984815800 | 31900 | 31950 | 31950 | 31900 | 318 |
| 608 | 20230914 | 101200 | 1974666000 | 32000 | 31900 | 32000 | 31900 | 303 |
| 609 | 20230914 | 101100 | 1964983150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 610 | 20230914 | 101000 | 1964983150 | 32000 | 31900 | 32000 | 31900 | 311 |
| 611 | 20230914 | 100900 | 1955047950 | 31900 | 31850 | 31900 | 31800 | 226 |
| 612 | 20230914 | 100800 | 1947860850 | 31800 | 31950 | 31950 | 31800 | 145 |
| 613 | 20230914 | 100700 | 1943243050 | 31900 | 31900 | 32050 | 31850 | 2038 |
| 614 | 20230914 | 100600 | 1878227500 | 31900 | 31900 | 31900 | 31850 | 485 |
| 615 | 20230914 | 100500 | 1862770100 | 31900 | 31800 | 31900 | 31800 | 601 |
| 616 | 20230914 | 100400 | 1843643350 | 31800 | 31900 | 31900 | 31750 | 479 |
| 617 | 20230914 | 100300 | 1828392850 | 32000 | 32050 | 32050 | 31900 | 189 |
| 618 | 20230914 | 100200 | 1822350100 | 31950 | 32000 | 32050 | 31950 | 633 |
| 619 | 20230914 | 100100 | 1802118700 | 32000 | 31950 | 32000 | 31900 | 112 |
| 620 | 20230914 | 100000 | 1798541000 | 32000 | 31950 | 32050 | 31950 | 174 |
| 621 | 20230914 | 095900 | 1792973000 | 32000 | 31850 | 32050 | 31850 | 1843 |
| 622 | 20230914 | 095800 | 1734054150 | 31900 | 31800 | 31900 | 31750 | 665 |
| 623 | 20230914 | 095700 | 1712923850 | 31800 | 31900 | 31900 | 31800 | 113 |
| 624 | 20230914 | 095600 | 1709325450 | 31950 | 31900 | 31950 | 31800 | 164 |
| 625 | 20230914 | 095500 | 1704103200 | 31950 | 31750 | 31950 | 31750 | 127 |
| 626 | 20230914 | 095400 | 1700061700 | 31750 | 31800 | 31950 | 31750 | 160 |
| 627 | 20230914 | 095300 | 1694979800 | 31950 | 31800 | 31950 | 31750 | 631 |
| 628 | 20230914 | 095200 | 1674943900 | 31750 | 31800 | 31800 | 31750 | 115 |
| 629 | 20230914 | 095100 | 1671290650 | 31950 | 32000 | 32000 | 31750 | 171 |
| 630 | 20230914 | 095000 | 1665855150 | 31900 | 31800 | 32000 | 31750 | 244 |
| 631 | 20230914 | 094900 | 1658091250 | 32000 | 31950 | 32000 | 31800 | 538 |
| 632 | 20230914 | 094800 | 1640956650 | 32000 | 31950 | 32000 | 31950 | 34 |
| 633 | 20230914 | 094700 | 1639870000 | 31950 | 31900 | 31950 | 31900 | 42 |
| 634 | 20230914 | 094600 | 1638529700 | 31800 | 31950 | 31950 | 31800 | 488 |
| 635 | 20230914 | 094500 | 1623000550 | 31900 | 31850 | 31950 | 31850 | 134 |
| 636 | 20230914 | 094400 | 1618731750 | 31950 | 31950 | 32000 | 31850 | 260 |
| 637 | 20230914 | 094300 | 1610442350 | 31950 | 32050 | 32050 | 31950 | 117 |
| 638 | 20230914 | 094200 | 1606698700 | 32050 | 32050 | 32100 | 32000 | 129 |
| 639 | 20230914 | 094100 | 1602565250 | 32100 | 32000 | 32100 | 32000 | 277 |
| 640 | 20230914 | 094000 | 1593681300 | 32100 | 32050 | 32100 | 31850 | 417 |
| 641 | 20230914 | 093900 | 1580387950 | 32100 | 32000 | 32100 | 31950 | 768 |
| 642 | 20230914 | 093800 | 1555787800 | 32000 | 32000 | 32000 | 31850 | 100 |
| 643 | 20230914 | 093700 | 1552601750 | 32000 | 31800 | 32000 | 31800 | 64 |
| 644 | 20230914 | 093600 | 1550559650 | 31950 | 31850 | 32000 | 31800 | 368 |
| 645 | 20230914 | 093500 | 1538848400 | 32050 | 31900 | 32050 | 31850 | 145 |
| 646 | 20230914 | 093400 | 1534228800 | 32050 | 31950 | 32050 | 31850 | 435 |
| 647 | 20230914 | 093300 | 1520365100 | 32100 | 32050 | 32100 | 31950 | 162 |
| 648 | 20230914 | 093200 | 1515176400 | 32000 | 32100 | 32100 | 32000 | 371 |
| 649 | 20230914 | 093100 | 1503293150 | 32100 | 32100 | 32100 | 32050 | 384 |
| 650 | 20230914 | 093000 | 1490972000 | 32150 | 32200 | 32200 | 32100 | 423 |
| 651 | 20230914 | 092900 | 1477362800 | 32200 | 32200 | 32250 | 32150 | 213 |
| 652 | 20230914 | 092800 | 1470505000 | 32200 | 32150 | 32250 | 32150 | 236 |
| 653 | 20230914 | 092700 | 1462905950 | 32200 | 32100 | 32250 | 32100 | 162 |
| 654 | 20230914 | 092600 | 1457694250 | 32100 | 32250 | 32300 | 32100 | 357 |
| 655 | 20230914 | 092500 | 1446203850 | 32250 | 32100 | 32250 | 32050 | 227 |
| 656 | 20230914 | 092400 | 1438910650 | 32100 | 31900 | 32100 | 31900 | 352 |
| 657 | 20230914 | 092300 | 1427652750 | 32000 | 32000 | 32000 | 31850 | 527 |
| 658 | 20230914 | 092200 | 1410818250 | 32000 | 32100 | 32100 | 32000 | 338 |
| 659 | 20230914 | 092100 | 1399994150 | 32100 | 32000 | 32100 | 32000 | 252 |
| 660 | 20230914 | 092000 | 1391922050 | 32000 | 32050 | 32100 | 32000 | 241 |
| 661 | 20230914 | 091900 | 1384199700 | 32100 | 32000 | 32200 | 32000 | 738 |
| 662 | 20230914 | 091800 | 1360473450 | 32000 | 31750 | 32000 | 31700 | 868 |
| 663 | 20230914 | 091700 | 1332777650 | 31700 | 31600 | 31700 | 31600 | 370 |
| 664 | 20230914 | 091600 | 1321060600 | 31650 | 31650 | 31750 | 31600 | 1704 |
| 665 | 20230914 | 091500 | 1267162550 | 31700 | 31750 | 31800 | 31700 | 2077 |
| 666 | 20230914 | 091400 | 1201302200 | 31750 | 31850 | 31900 | 31750 | 655 |
| 667 | 20230914 | 091300 | 1180457600 | 31850 | 31900 | 31900 | 31850 | 286 |
| 668 | 20230914 | 091200 | 1171342000 | 31900 | 32000 | 32000 | 31900 | 483 |
| 669 | 20230914 | 091100 | 1155916900 | 32050 | 31950 | 32050 | 31850 | 1081 |
| 670 | 20230914 | 091000 | 1121419950 | 31950 | 32100 | 32100 | 31850 | 1647 |
| 671 | 20230914 | 090900 | 1068792300 | 32100 | 32200 | 32200 | 31900 | 2233 |
| 672 | 20230914 | 090800 | 997249950 | 32200 | 31450 | 32350 | 31450 | 2893 |
| 673 | 20230914 | 090700 | 905400300 | 31450 | 31400 | 31450 | 31300 | 838 |
| 674 | 20230914 | 090600 | 879129600 | 31400 | 31400 | 31450 | 31300 | 722 |
| 675 | 20230914 | 090500 | 856481150 | 31400 | 31400 | 31550 | 31350 | 3297 |
| 676 | 20230914 | 090400 | 752894550 | 31400 | 31300 | 31450 | 31250 | 1981 |
| 677 | 20230914 | 090300 | 690773200 | 31350 | 31550 | 31550 | 31150 | 4119 |
| 678 | 20230914 | 090200 | 561745600 | 31550 | 31800 | 31800 | 31450 | 2932 |
| 679 | 20230914 | 090100 | 469071550 | 31800 | 31900 | 32000 | 31650 | 2988 |
| 680 | 20230914 | 090000 | 373961150 | 31800 | 32450 | 32450 | 31550 | 11369 |