36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 200400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 3 | 20230915 | 200300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20230915 | 200200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20230915 | 200100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20230915 | 200000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20230915 | 195900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20230915 | 195800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20230915 | 195700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20230915 | 195600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20230915 | 195500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20230915 | 195400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20230915 | 195300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20230915 | 195200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20230915 | 195100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20230915 | 195000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20230915 | 194900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20230915 | 194800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20230915 | 194700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20230915 | 194600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20230915 | 194500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20230915 | 194400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20230915 | 194300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20230915 | 194200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20230915 | 194100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20230915 | 194000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20230915 | 193900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20230915 | 193800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20230915 | 193700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20230915 | 193600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20230915 | 193500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20230915 | 193400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 33 | 20230915 | 193300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20230915 | 193200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20230915 | 193100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20230915 | 193000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20230915 | 192900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20230915 | 192800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20230915 | 192700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20230915 | 192600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20230915 | 192500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20230915 | 192400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20230915 | 192300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20230915 | 192200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20230915 | 192100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20230915 | 192000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20230915 | 191900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20230915 | 191800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20230915 | 191700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20230915 | 191600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20230915 | 191500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20230915 | 191400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20230915 | 191300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20230915 | 191200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20230915 | 191100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20230915 | 191000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20230915 | 190900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20230915 | 190800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20230915 | 190700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20230915 | 190600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20230915 | 190500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20230915 | 190400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 63 | 20230915 | 190300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20230915 | 190200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20230915 | 190100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20230915 | 190000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20230915 | 185900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20230915 | 185800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20230915 | 185700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20230915 | 185600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20230915 | 185500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20230915 | 185400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20230915 | 185300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20230915 | 185200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20230915 | 185100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20230915 | 185000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20230915 | 184900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20230915 | 184800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20230915 | 184700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20230915 | 184600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20230915 | 184500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20230915 | 184400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20230915 | 184300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20230915 | 184200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20230915 | 184100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20230915 | 184000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20230915 | 183900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20230915 | 183800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20230915 | 183700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20230915 | 183600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20230915 | 183500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20230915 | 183400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 93 | 20230915 | 183300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20230915 | 183200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20230915 | 183100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20230915 | 183000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20230915 | 182900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20230915 | 182800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20230915 | 182700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20230915 | 182600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20230915 | 182500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20230915 | 182400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20230915 | 182300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20230915 | 182200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20230915 | 182100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20230915 | 182000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20230915 | 181900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20230915 | 181800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20230915 | 181700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20230915 | 181600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20230915 | 181500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20230915 | 181400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20230915 | 181300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20230915 | 181200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20230915 | 181100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20230915 | 181000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20230915 | 180900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20230915 | 180800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20230915 | 180700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20230915 | 180600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20230915 | 180500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20230915 | 180400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 123 | 20230915 | 180300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20230915 | 180200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20230915 | 180100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20230915 | 180000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20230915 | 175900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20230915 | 175800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20230915 | 175700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20230915 | 175600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20230915 | 175500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20230915 | 175400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20230915 | 175300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20230915 | 175200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20230915 | 175100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20230915 | 175000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20230915 | 174900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20230915 | 174800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20230915 | 174700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20230915 | 174600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20230915 | 174500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20230915 | 174400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20230915 | 174300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20230915 | 174200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20230915 | 174100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20230915 | 174000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20230915 | 173900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20230915 | 173800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20230915 | 173700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20230915 | 173600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20230915 | 173500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20230915 | 173400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 153 | 20230915 | 173300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20230915 | 173200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20230915 | 173100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20230915 | 173000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20230915 | 172900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20230915 | 172800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20230915 | 172700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20230915 | 172600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20230915 | 172500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20230915 | 172400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20230915 | 172300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20230915 | 172200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20230915 | 172100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20230915 | 172000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20230915 | 171900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20230915 | 171800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20230915 | 171700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20230915 | 171600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20230915 | 171500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20230915 | 171400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20230915 | 171300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20230915 | 171200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20230915 | 171100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20230915 | 171000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20230915 | 170900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20230915 | 170800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20230915 | 170700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20230915 | 170600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20230915 | 170500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20230915 | 170400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 183 | 20230915 | 170300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20230915 | 170200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20230915 | 170100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20230915 | 170000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20230915 | 165900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20230915 | 165800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20230915 | 165700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20230915 | 165600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20230915 | 165500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20230915 | 165400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20230915 | 165300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20230915 | 165200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20230915 | 165100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20230915 | 165000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20230915 | 164900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20230915 | 164800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20230915 | 164700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20230915 | 164600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20230915 | 164500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20230915 | 164400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20230915 | 164300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20230915 | 164200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20230915 | 164100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20230915 | 164000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20230915 | 163900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20230915 | 163800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20230915 | 163700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20230915 | 163600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20230915 | 163500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20230915 | 163400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 213 | 20230915 | 163300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20230915 | 163200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20230915 | 163100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20230915 | 163000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20230915 | 162900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20230915 | 162800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20230915 | 162700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20230915 | 162600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20230915 | 162500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20230915 | 162400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20230915 | 162300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20230915 | 162200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20230915 | 162100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20230915 | 162000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20230915 | 161900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20230915 | 161800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20230915 | 161700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20230915 | 161600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20230915 | 161500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20230915 | 161400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20230915 | 161300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20230915 | 161200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20230915 | 161100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20230915 | 161000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20230915 | 160900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20230915 | 160800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20230915 | 160700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20230915 | 160600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20230915 | 160500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20230915 | 160400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 243 | 20230915 | 160300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20230915 | 160200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20230915 | 160100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20230915 | 160000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20230915 | 155900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20230915 | 155800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20230915 | 155700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20230915 | 155600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20230915 | 155500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20230915 | 155400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20230915 | 155300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20230915 | 155200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20230915 | 155100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20230915 | 155000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20230915 | 154900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20230915 | 154800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20230915 | 154700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20230915 | 154600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20230915 | 154500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20230915 | 154400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20230915 | 154300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20230915 | 154200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20230915 | 154100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20230915 | 154000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20230915 | 153900 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20230915 | 153800 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20230915 | 153700 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20230915 | 153600 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20230915 | 153500 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20230915 | 153400 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 273 | 20230915 | 153300 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20230915 | 153200 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20230915 | 153100 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20230915 | 153000 | 19095521450 | 31600 | 31600 | 31600 | 31600 | 5210 |
| 277 | 20230915 | 152900 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20230915 | 152800 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20230915 | 152700 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20230915 | 152600 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20230915 | 152500 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20230915 | 152400 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20230915 | 152300 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20230915 | 152200 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20230915 | 152100 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 286 | 20230915 | 152000 | 18930885450 | 31450 | 31450 | 31450 | 31450 | 0 |
| 287 | 20230915 | 151900 | 18930885450 | 31450 | 31250 | 31500 | 31250 | 1560 |
| 288 | 20230915 | 151800 | 18881791150 | 31400 | 31250 | 31450 | 31200 | 106 |
| 289 | 20230915 | 151700 | 18878480150 | 31200 | 31300 | 31350 | 31150 | 405 |
| 290 | 20230915 | 151600 | 18865822450 | 31300 | 31300 | 31450 | 31200 | 791 |
| 291 | 20230915 | 151500 | 18841050900 | 31300 | 31350 | 31400 | 31250 | 298 |
| 292 | 20230915 | 151400 | 18831706800 | 31350 | 31400 | 31450 | 31100 | 1379 |
| 293 | 20230915 | 151300 | 18788645700 | 31400 | 31550 | 31550 | 31400 | 1685 |
| 294 | 20230915 | 151200 | 18735565450 | 31550 | 31750 | 31750 | 31550 | 1419 |
| 295 | 20230915 | 151100 | 18690709500 | 31750 | 31750 | 31750 | 31750 | 30 |
| 296 | 20230915 | 151000 | 18689757000 | 31550 | 31750 | 31800 | 31550 | 1736 |
| 297 | 20230915 | 150900 | 18634908150 | 31750 | 31850 | 31850 | 31700 | 90 |
| 298 | 20230915 | 150800 | 18632046300 | 31900 | 31650 | 31900 | 31650 | 758 |
| 299 | 20230915 | 150700 | 18607904050 | 31650 | 31600 | 31850 | 31500 | 2057 |
| 300 | 20230915 | 150600 | 18542534900 | 31600 | 31700 | 31700 | 31600 | 187 |
| 301 | 20230915 | 150500 | 18536615550 | 31700 | 31700 | 31700 | 31700 | 347 |
| 302 | 20230915 | 150400 | 18525615650 | 31600 | 31700 | 31750 | 31600 | 15 |
| 303 | 20230915 | 150300 | 18525140200 | 31600 | 31300 | 31750 | 31300 | 1197 |
| 304 | 20230915 | 150200 | 18487374450 | 31300 | 31200 | 31600 | 31200 | 334 |
| 305 | 20230915 | 150100 | 18476911350 | 31150 | 31850 | 31850 | 30350 | 17184 |
| 306 | 20230915 | 150000 | 17945322650 | 31850 | 31550 | 31850 | 31550 | 528 |
| 307 | 20230915 | 145900 | 17928560800 | 31700 | 31650 | 31700 | 31550 | 451 |
| 308 | 20230915 | 145800 | 17914319550 | 31700 | 31700 | 31700 | 31700 | 70 |
| 309 | 20230915 | 145700 | 17912100550 | 31700 | 31650 | 31750 | 31650 | 548 |
| 310 | 20230915 | 145600 | 17894752450 | 31650 | 31750 | 31750 | 31650 | 1350 |
| 311 | 20230915 | 145500 | 17852001450 | 31750 | 31650 | 31750 | 31650 | 1596 |
| 312 | 20230915 | 145400 | 17801437350 | 31650 | 31700 | 31700 | 31650 | 589 |
| 313 | 20230915 | 145300 | 17782787850 | 31700 | 31800 | 31850 | 31700 | 1452 |
| 314 | 20230915 | 145200 | 17736743400 | 31850 | 31850 | 31850 | 31850 | 74 |
| 315 | 20230915 | 145100 | 17734386500 | 31850 | 31800 | 31850 | 31800 | 647 |
| 316 | 20230915 | 145000 | 17713805750 | 31800 | 31800 | 31800 | 31800 | 31 |
| 317 | 20230915 | 144900 | 17712819950 | 31800 | 31800 | 31800 | 31800 | 204 |
| 318 | 20230915 | 144800 | 17706332750 | 31800 | 31850 | 31900 | 31750 | 680 |
| 319 | 20230915 | 144700 | 17684686800 | 31850 | 31900 | 31900 | 31800 | 510 |
| 320 | 20230915 | 144600 | 17668449550 | 31850 | 31900 | 31900 | 31850 | 14 |
| 321 | 20230915 | 144500 | 17668003600 | 31950 | 31700 | 31950 | 31700 | 919 |
| 322 | 20230915 | 144400 | 17638730250 | 31750 | 31800 | 31800 | 31700 | 160 |
| 323 | 20230915 | 144300 | 17633654300 | 31700 | 31900 | 31900 | 31700 | 334 |
| 324 | 20230915 | 144200 | 17623039650 | 31900 | 31900 | 31900 | 31750 | 778 |
| 325 | 20230915 | 144100 | 17598315000 | 31850 | 31900 | 31900 | 31850 | 8 |
| 326 | 20230915 | 144000 | 17598060150 | 31900 | 31900 | 31900 | 31900 | 15 |
| 327 | 20230915 | 143900 | 17597581650 | 31900 | 31900 | 31950 | 31900 | 85 |
| 328 | 20230915 | 143800 | 17594869500 | 31950 | 31850 | 31950 | 31850 | 17 |
| 329 | 20230915 | 143700 | 17594326950 | 31850 | 31850 | 31850 | 31850 | 405 |
| 330 | 20230915 | 143600 | 17581427700 | 31900 | 31850 | 31900 | 31800 | 276 |
| 331 | 20230915 | 143500 | 17572648450 | 31900 | 31950 | 32000 | 31900 | 135 |
| 332 | 20230915 | 143400 | 17568334950 | 31950 | 31950 | 32000 | 31950 | 249 |
| 333 | 20230915 | 143300 | 17560372750 | 32000 | 32000 | 32000 | 32000 | 1 |
| 334 | 20230915 | 143200 | 17560340750 | 32000 | 32000 | 32000 | 32000 | 109 |
| 335 | 20230915 | 143100 | 17556852750 | 32150 | 32200 | 32250 | 31800 | 5899 |
| 336 | 20230915 | 143000 | 17368780850 | 32200 | 32200 | 32250 | 32200 | 910 |
| 337 | 20230915 | 142900 | 17339473850 | 32150 | 32150 | 32150 | 32150 | 645 |
| 338 | 20230915 | 142800 | 17318737100 | 32150 | 32200 | 32200 | 32150 | 123 |
| 339 | 20230915 | 142700 | 17314782150 | 32150 | 31950 | 32150 | 31900 | 649 |
| 340 | 20230915 | 142600 | 17294037650 | 31900 | 32100 | 32100 | 31900 | 1732 |
| 341 | 20230915 | 142500 | 17238616750 | 32100 | 32150 | 32200 | 32100 | 101 |
| 342 | 20230915 | 142400 | 17235367550 | 32100 | 32100 | 32200 | 32100 | 577 |
| 343 | 20230915 | 142300 | 17216799150 | 32100 | 32150 | 32150 | 32100 | 15 |
| 344 | 20230915 | 142200 | 17216317600 | 32200 | 32150 | 32200 | 31850 | 443 |
| 345 | 20230915 | 142100 | 17202132400 | 32150 | 32200 | 32250 | 32150 | 966 |
| 346 | 20230915 | 142000 | 17171017750 | 32200 | 32200 | 32300 | 32000 | 921 |
| 347 | 20230915 | 141900 | 17141352050 | 32200 | 32100 | 32300 | 32100 | 5710 |
| 348 | 20230915 | 141800 | 16957390650 | 32000 | 32050 | 32050 | 32000 | 13 |
| 349 | 20230915 | 141700 | 16956974050 | 32000 | 32050 | 32050 | 32000 | 1086 |
| 350 | 20230915 | 141600 | 16922217850 | 32000 | 32000 | 32100 | 32000 | 717 |
| 351 | 20230915 | 141500 | 16899232650 | 31950 | 31950 | 31950 | 31950 | 12 |
| 352 | 20230915 | 141400 | 16898849250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 353 | 20230915 | 141300 | 16898849250 | 31850 | 31850 | 31850 | 31850 | 267 |
| 354 | 20230915 | 141200 | 16890345300 | 31850 | 32000 | 32000 | 31850 | 1059 |
| 355 | 20230915 | 141100 | 16856480300 | 32000 | 32000 | 32000 | 32000 | 94 |
| 356 | 20230915 | 141000 | 16853472300 | 32150 | 32100 | 32150 | 32050 | 1146 |
| 357 | 20230915 | 140900 | 16816639600 | 31950 | 32050 | 32050 | 31950 | 410 |
| 358 | 20230915 | 140800 | 16803515050 | 32100 | 32050 | 32150 | 32050 | 220 |
| 359 | 20230915 | 140700 | 16796452000 | 32100 | 32100 | 32100 | 32100 | 10 |
| 360 | 20230915 | 140600 | 16796131000 | 32100 | 32100 | 32100 | 32100 | 11 |
| 361 | 20230915 | 140500 | 16795777900 | 32100 | 32100 | 32100 | 32100 | 14 |
| 362 | 20230915 | 140400 | 16795328500 | 32100 | 32050 | 32100 | 32000 | 416 |
| 363 | 20230915 | 140300 | 16782006500 | 32150 | 32100 | 32150 | 32100 | 1453 |
| 364 | 20230915 | 140200 | 16735365050 | 32100 | 31950 | 32100 | 31900 | 611 |
| 365 | 20230915 | 140100 | 16715848300 | 31950 | 31750 | 31950 | 31750 | 288 |
| 366 | 20230915 | 140000 | 16706683850 | 31700 | 31750 | 31800 | 31700 | 211 |
| 367 | 20230915 | 135900 | 16699985650 | 31700 | 31700 | 31700 | 31700 | 21 |
| 368 | 20230915 | 135800 | 16699319950 | 31700 | 31850 | 31850 | 31700 | 656 |
| 369 | 20230915 | 135700 | 16678451550 | 31850 | 31800 | 31850 | 31700 | 158 |
| 370 | 20230915 | 135600 | 16673426250 | 31700 | 31750 | 31750 | 31650 | 18 |
| 371 | 20230915 | 135500 | 16672855900 | 31600 | 31750 | 31850 | 31600 | 882 |
| 372 | 20230915 | 135400 | 16644877900 | 31750 | 31850 | 31900 | 31750 | 1009 |
| 373 | 20230915 | 135300 | 16612766450 | 32000 | 31950 | 32000 | 31850 | 1334 |
| 374 | 20230915 | 135200 | 16570152450 | 32000 | 32050 | 32050 | 31850 | 1509 |
| 375 | 20230915 | 135100 | 16521873650 | 32000 | 32200 | 32250 | 32000 | 112 |
| 376 | 20230915 | 135000 | 16518275350 | 32350 | 32300 | 32350 | 32000 | 2017 |
| 377 | 20230915 | 134900 | 16453430350 | 32350 | 32300 | 32400 | 32300 | 10115 |
| 378 | 20230915 | 134800 | 16126239750 | 32300 | 32200 | 32350 | 32150 | 11205 |
| 379 | 20230915 | 134700 | 15764964150 | 32200 | 32100 | 32200 | 32100 | 2107 |
| 380 | 20230915 | 134600 | 15697274500 | 32100 | 32100 | 32100 | 32050 | 3659 |
| 381 | 20230915 | 134500 | 15579826150 | 31850 | 31950 | 32100 | 31850 | 19387 |
| 382 | 20230915 | 134400 | 14959577200 | 31950 | 31950 | 32000 | 31950 | 4560 |
| 383 | 20230915 | 134300 | 14813815150 | 31950 | 31950 | 31950 | 31900 | 1737 |
| 384 | 20230915 | 134200 | 14758395350 | 31950 | 31950 | 31950 | 31950 | 2145 |
| 385 | 20230915 | 134100 | 14689862600 | 31950 | 31900 | 31950 | 31900 | 2836 |
| 386 | 20230915 | 134000 | 14599352050 | 31900 | 31900 | 31900 | 31800 | 1858 |
| 387 | 20230915 | 133900 | 14540107550 | 31900 | 31850 | 31900 | 31800 | 2917 |
| 388 | 20230915 | 133800 | 14447162800 | 31850 | 31750 | 31900 | 31750 | 4250 |
| 389 | 20230915 | 133700 | 14311849550 | 31750 | 31500 | 31750 | 31500 | 322 |
| 390 | 20230915 | 133600 | 14301664500 | 31500 | 31550 | 31650 | 31500 | 516 |
| 391 | 20230915 | 133500 | 14285380550 | 31500 | 31550 | 31650 | 31500 | 1007 |
| 392 | 20230915 | 133400 | 14253611850 | 31550 | 31600 | 31600 | 31550 | 1410 |
| 393 | 20230915 | 133300 | 14209058000 | 31650 | 31650 | 31650 | 31650 | 500 |
| 394 | 20230915 | 133200 | 14193233000 | 31650 | 31700 | 31800 | 31650 | 231 |
| 395 | 20230915 | 133100 | 14185893350 | 31700 | 31700 | 31700 | 31700 | 3 |
| 396 | 20230915 | 133000 | 14185798250 | 31600 | 31600 | 31600 | 31600 | 93 |
| 397 | 20230915 | 132900 | 14182859450 | 31600 | 31600 | 31600 | 31600 | 20 |
| 398 | 20230915 | 132800 | 14182227450 | 31600 | 31600 | 31750 | 31600 | 67 |
| 399 | 20230915 | 132700 | 14180110100 | 31600 | 31600 | 31600 | 31600 | 121 |
| 400 | 20230915 | 132600 | 14176286500 | 31700 | 31700 | 31700 | 31700 | 26 |
| 401 | 20230915 | 132500 | 14175462300 | 31750 | 31800 | 31900 | 31750 | 998 |
| 402 | 20230915 | 132400 | 14143739800 | 31900 | 31800 | 31900 | 31800 | 1027 |
| 403 | 20230915 | 132300 | 14111079200 | 31900 | 31850 | 31900 | 31800 | 1010 |
| 404 | 20230915 | 132200 | 14078911500 | 31850 | 31800 | 31900 | 31750 | 2673 |
| 405 | 20230915 | 132100 | 13993736700 | 31850 | 31800 | 31850 | 31800 | 165 |
| 406 | 20230915 | 132000 | 13988489500 | 31800 | 31700 | 31800 | 31700 | 88 |
| 407 | 20230915 | 131900 | 13985697800 | 31650 | 31650 | 31650 | 31650 | 8 |
| 408 | 20230915 | 131800 | 13985444600 | 31650 | 31600 | 31650 | 31550 | 52 |
| 409 | 20230915 | 131700 | 13983802150 | 31750 | 31700 | 31800 | 31600 | 373 |
| 410 | 20230915 | 131600 | 13971986200 | 31600 | 31700 | 31800 | 31600 | 1143 |
| 411 | 20230915 | 131500 | 13935640350 | 31750 | 31550 | 31750 | 31550 | 2525 |
| 412 | 20230915 | 131400 | 13855682750 | 31500 | 31550 | 31550 | 31400 | 989 |
| 413 | 20230915 | 131300 | 13824546150 | 31600 | 31450 | 31600 | 31450 | 690 |
| 414 | 20230915 | 131200 | 13802780900 | 31400 | 31550 | 31550 | 31350 | 247 |
| 415 | 20230915 | 131100 | 13794999350 | 31500 | 31500 | 31550 | 31500 | 82 |
| 416 | 20230915 | 131000 | 13792413150 | 31500 | 31450 | 31500 | 31450 | 2112 |
| 417 | 20230915 | 130900 | 13725925850 | 31400 | 31400 | 31400 | 31400 | 592 |
| 418 | 20230915 | 130800 | 13707337050 | 31300 | 31300 | 31350 | 31300 | 145 |
| 419 | 20230915 | 130700 | 13702795950 | 31300 | 31400 | 31400 | 31100 | 1080 |
| 420 | 20230915 | 130600 | 13669139500 | 31400 | 31400 | 31400 | 31400 | 67 |
| 421 | 20230915 | 130500 | 13667035700 | 31300 | 31300 | 31300 | 31300 | 100 |
| 422 | 20230915 | 130400 | 13663905700 | 31400 | 31200 | 31400 | 31200 | 115 |
| 423 | 20230915 | 130300 | 13660301900 | 31350 | 31350 | 31350 | 31350 | 131 |
| 424 | 20230915 | 130200 | 13656195050 | 31350 | 31350 | 31350 | 31350 | 67 |
| 425 | 20230915 | 130100 | 13654094600 | 31300 | 31300 | 31300 | 31300 | 65 |
| 426 | 20230915 | 130000 | 13652060100 | 31350 | 31350 | 31350 | 31350 | 65 |
| 427 | 20230915 | 125900 | 13650022350 | 31350 | 31300 | 31350 | 31300 | 173 |
| 428 | 20230915 | 125800 | 13644604150 | 31250 | 31250 | 31250 | 31250 | 66 |
| 429 | 20230915 | 125700 | 13642541650 | 31250 | 31250 | 31250 | 31250 | 65 |
| 430 | 20230915 | 125600 | 13640510400 | 31250 | 31250 | 31250 | 31250 | 2 |
| 431 | 20230915 | 125500 | 13640447900 | 31250 | 31250 | 31250 | 31250 | 1 |
| 432 | 20230915 | 125400 | 13640416650 | 31050 | 31050 | 31050 | 31050 | 2 |
| 433 | 20230915 | 125300 | 13640354550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 434 | 20230915 | 125200 | 13640354550 | 31300 | 31300 | 31350 | 31300 | 11 |
| 435 | 20230915 | 125100 | 13640010200 | 31300 | 31000 | 31300 | 31000 | 100 |
| 436 | 20230915 | 125000 | 13636895800 | 30950 | 31000 | 31000 | 30950 | 33 |
| 437 | 20230915 | 124900 | 13635873350 | 31000 | 31000 | 31000 | 31000 | 19 |
| 438 | 20230915 | 124800 | 13635284350 | 31000 | 31000 | 31000 | 31000 | 33 |
| 439 | 20230915 | 124700 | 13634261350 | 31000 | 31000 | 31000 | 31000 | 18 |
| 440 | 20230915 | 124600 | 13633703350 | 31050 | 31000 | 31050 | 31000 | 82 |
| 441 | 20230915 | 124500 | 13631161250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 442 | 20230915 | 124400 | 13631161250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 443 | 20230915 | 124300 | 13631161250 | 31000 | 31000 | 31000 | 31000 | 22 |
| 444 | 20230915 | 124200 | 13630479250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 445 | 20230915 | 124100 | 13630479250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 446 | 20230915 | 124000 | 13630479250 | 31000 | 31000 | 31000 | 31000 | 11 |
| 447 | 20230915 | 123900 | 13630138250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 448 | 20230915 | 123800 | 13630138250 | 31050 | 31000 | 31050 | 31000 | 151 |
| 449 | 20230915 | 123700 | 13625449800 | 31000 | 31000 | 31000 | 31000 | 5 |
| 450 | 20230915 | 123600 | 13625294800 | 30950 | 30950 | 30950 | 30950 | 20 |
| 451 | 20230915 | 123500 | 13624675800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 452 | 20230915 | 123400 | 13624675800 | 30950 | 30950 | 30950 | 30950 | 2 |
| 453 | 20230915 | 123300 | 13624613900 | 30950 | 31050 | 31050 | 30950 | 8 |
| 454 | 20230915 | 123200 | 13624365900 | 31000 | 31000 | 31000 | 31000 | 27 |
| 455 | 20230915 | 123100 | 13623528900 | 31000 | 31000 | 31000 | 31000 | 15 |
| 456 | 20230915 | 123000 | 13623063900 | 31000 | 31050 | 31050 | 31000 | 16 |
| 457 | 20230915 | 122900 | 13622567850 | 31000 | 30950 | 31050 | 30800 | 298 |
| 458 | 20230915 | 122800 | 13613343900 | 30900 | 30900 | 30950 | 30850 | 705 |
| 459 | 20230915 | 122700 | 13591561950 | 30800 | 31000 | 31000 | 30800 | 2506 |
| 460 | 20230915 | 122600 | 13514281150 | 30950 | 30900 | 30950 | 30850 | 909 |
| 461 | 20230915 | 122500 | 13486175400 | 30900 | 31000 | 31000 | 30900 | 1245 |
| 462 | 20230915 | 122400 | 13447690100 | 31050 | 31050 | 31050 | 31050 | 17 |
| 463 | 20230915 | 122300 | 13447162250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 464 | 20230915 | 122200 | 13447162250 | 31050 | 31050 | 31050 | 31050 | 85 |
| 465 | 20230915 | 122100 | 13444523000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 466 | 20230915 | 122000 | 13444523000 | 31050 | 31050 | 31050 | 31050 | 0 |
| 467 | 20230915 | 121900 | 13444523000 | 31050 | 31100 | 31100 | 31050 | 22 |
| 468 | 20230915 | 121800 | 13443839350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 469 | 20230915 | 121700 | 13443839350 | 31150 | 31150 | 31150 | 31150 | 1 |
| 470 | 20230915 | 121600 | 13443808200 | 31100 | 31100 | 31100 | 31100 | 0 |
| 471 | 20230915 | 121500 | 13443808200 | 31100 | 31100 | 31100 | 31100 | 39 |
| 472 | 20230915 | 121400 | 13442595300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 473 | 20230915 | 121300 | 13442595300 | 31100 | 31100 | 31100 | 31100 | 1 |
| 474 | 20230915 | 121200 | 13442564200 | 31100 | 31100 | 31100 | 31050 | 13 |
| 475 | 20230915 | 121100 | 13442160450 | 30950 | 30950 | 30950 | 30950 | 19 |
| 476 | 20230915 | 121000 | 13441572400 | 30900 | 31000 | 31000 | 30900 | 52 |
| 477 | 20230915 | 120900 | 13439963850 | 31050 | 30900 | 31050 | 30900 | 11 |
| 478 | 20230915 | 120800 | 13439623650 | 31000 | 31050 | 31050 | 30950 | 29 |
| 479 | 20230915 | 120700 | 13438724300 | 30950 | 30950 | 30950 | 30950 | 0 |
| 480 | 20230915 | 120600 | 13438724300 | 30950 | 31050 | 31050 | 30950 | 962 |
| 481 | 20230915 | 120500 | 13408950150 | 31050 | 31000 | 31050 | 31000 | 17 |
| 482 | 20230915 | 120400 | 13408422850 | 30950 | 30950 | 30950 | 30950 | 6 |
| 483 | 20230915 | 120300 | 13408237150 | 30950 | 30950 | 30950 | 30950 | 3 |
| 484 | 20230915 | 120200 | 13408144300 | 30950 | 31000 | 31000 | 30950 | 20 |
| 485 | 20230915 | 120100 | 13407524600 | 31050 | 31050 | 31050 | 31050 | 2 |
| 486 | 20230915 | 120000 | 13407462500 | 31100 | 31100 | 31100 | 31100 | 2 |
| 487 | 20230915 | 115900 | 13407400300 | 31150 | 31150 | 31150 | 31150 | 0 |
| 488 | 20230915 | 115800 | 13407400300 | 31150 | 31200 | 31200 | 31150 | 105 |
| 489 | 20230915 | 115700 | 13404129500 | 31150 | 31000 | 31200 | 31000 | 80 |
| 490 | 20230915 | 115600 | 13401638500 | 31150 | 30950 | 31150 | 30900 | 260 |
| 491 | 20230915 | 115500 | 13393584900 | 31000 | 31000 | 31000 | 31000 | 39 |
| 492 | 20230915 | 115400 | 13392375900 | 31000 | 31000 | 31000 | 31000 | 709 |
| 493 | 20230915 | 115300 | 13370396900 | 31000 | 31050 | 31050 | 31000 | 1058 |
| 494 | 20230915 | 115200 | 13337597900 | 31100 | 31250 | 31250 | 31000 | 1368 |
| 495 | 20230915 | 115100 | 13295101450 | 31250 | 31300 | 31300 | 31250 | 97 |
| 496 | 20230915 | 115000 | 13292069700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 497 | 20230915 | 114900 | 13292069700 | 31500 | 31350 | 31550 | 31350 | 85 |
| 498 | 20230915 | 114800 | 13289394800 | 31550 | 31550 | 31600 | 31550 | 241 |
| 499 | 20230915 | 114700 | 13281784900 | 31600 | 31350 | 31700 | 31350 | 271 |
| 500 | 20230915 | 114600 | 13273208550 | 31300 | 31850 | 31850 | 31300 | 2502 |
| 501 | 20230915 | 114500 | 13193893100 | 31850 | 31850 | 31850 | 31700 | 465 |
| 502 | 20230915 | 114400 | 13179083300 | 31850 | 31750 | 31850 | 31750 | 2110 |
| 503 | 20230915 | 114300 | 13111932750 | 31750 | 31900 | 31900 | 31750 | 717 |
| 504 | 20230915 | 114200 | 13089071750 | 31900 | 31800 | 31900 | 31800 | 234 |
| 505 | 20230915 | 114100 | 13081607650 | 31900 | 31850 | 31900 | 31800 | 343 |
| 506 | 20230915 | 114000 | 13070675450 | 31950 | 31950 | 31950 | 31800 | 663 |
| 507 | 20230915 | 113900 | 13049513150 | 31900 | 31900 | 31950 | 31650 | 958 |
| 508 | 20230915 | 113800 | 13018985300 | 31900 | 31800 | 31900 | 31700 | 9803 |
| 509 | 20230915 | 113700 | 12706734800 | 31750 | 31300 | 31800 | 31300 | 8071 |
| 510 | 20230915 | 113600 | 12451266500 | 31300 | 31300 | 31300 | 31300 | 100 |
| 511 | 20230915 | 113500 | 12448136500 | 31550 | 31300 | 31550 | 31300 | 3502 |
| 512 | 20230915 | 113400 | 12338031500 | 31300 | 31100 | 31300 | 31100 | 1510 |
| 513 | 20230915 | 113300 | 12291006950 | 31100 | 30900 | 31100 | 30900 | 3414 |
| 514 | 20230915 | 113200 | 12185073550 | 30950 | 30900 | 30950 | 30900 | 36 |
| 515 | 20230915 | 113100 | 12183961050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 516 | 20230915 | 113000 | 12183961050 | 30950 | 31050 | 31050 | 30700 | 2019 |
| 517 | 20230915 | 112900 | 12121920700 | 31050 | 30950 | 31050 | 30950 | 200 |
| 518 | 20230915 | 112800 | 12115716250 | 30800 | 30800 | 30800 | 30800 | 508 |
| 519 | 20230915 | 112700 | 12100069850 | 30800 | 30900 | 30900 | 30800 | 650 |
| 520 | 20230915 | 112600 | 12080034850 | 30800 | 30800 | 30800 | 30800 | 329 |
| 521 | 20230915 | 112500 | 12069901650 | 30800 | 30800 | 30800 | 30800 | 517 |
| 522 | 20230915 | 112400 | 12053978050 | 30800 | 30900 | 30900 | 30800 | 5 |
| 523 | 20230915 | 112300 | 12053823850 | 30850 | 31000 | 31000 | 30800 | 1130 |
| 524 | 20230915 | 112200 | 12018955050 | 31050 | 31100 | 31100 | 31050 | 150 |
| 525 | 20230915 | 112100 | 12014291550 | 31050 | 30950 | 31050 | 30850 | 1874 |
| 526 | 20230915 | 112000 | 11956340750 | 31000 | 31050 | 31050 | 30950 | 4576 |
| 527 | 20230915 | 111900 | 11814402600 | 31050 | 31100 | 31100 | 31050 | 2031 |
| 528 | 20230915 | 111800 | 11751245500 | 31100 | 31100 | 31200 | 31100 | 1295 |
| 529 | 20230915 | 111700 | 11710934200 | 31100 | 31200 | 31200 | 31100 | 1340 |
| 530 | 20230915 | 111600 | 11669178150 | 31200 | 31200 | 31200 | 31200 | 496 |
| 531 | 20230915 | 111500 | 11653702950 | 31200 | 31250 | 31250 | 31200 | 398 |
| 532 | 20230915 | 111400 | 11641271600 | 31250 | 31300 | 31300 | 31250 | 106 |
| 533 | 20230915 | 111300 | 11637959000 | 31300 | 31300 | 31300 | 31300 | 191 |
| 534 | 20230915 | 111200 | 11631980700 | 31300 | 31300 | 31300 | 31300 | 17 |
| 535 | 20230915 | 111100 | 11631448600 | 31350 | 31350 | 31350 | 31350 | 1 |
| 536 | 20230915 | 111000 | 11631417250 | 31350 | 31350 | 31350 | 31350 | 10 |
| 537 | 20230915 | 110900 | 11631103750 | 31350 | 31350 | 31350 | 31250 | 504 |
| 538 | 20230915 | 110800 | 11615323050 | 31400 | 31450 | 31450 | 31400 | 2 |
| 539 | 20230915 | 110700 | 11615260200 | 31450 | 31400 | 31450 | 31350 | 763 |
| 540 | 20230915 | 110600 | 11591296850 | 31400 | 31400 | 31400 | 31400 | 39 |
| 541 | 20230915 | 110500 | 11590072250 | 31450 | 31450 | 31450 | 31450 | 70 |
| 542 | 20230915 | 110400 | 11587870750 | 31450 | 31550 | 31550 | 31450 | 442 |
| 543 | 20230915 | 110300 | 11573953850 | 31500 | 31600 | 31600 | 31500 | 259 |
| 544 | 20230915 | 110200 | 11565787350 | 31550 | 31600 | 31600 | 31550 | 65 |
| 545 | 20230915 | 110100 | 11563733900 | 31600 | 31600 | 31600 | 31600 | 26 |
| 546 | 20230915 | 110000 | 11562912300 | 31650 | 31600 | 31650 | 31550 | 852 |
| 547 | 20230915 | 105900 | 11536026250 | 31600 | 31600 | 31600 | 31600 | 1475 |
| 548 | 20230915 | 105800 | 11489416250 | 31650 | 31600 | 31650 | 31600 | 302 |
| 549 | 20230915 | 105700 | 11479868000 | 31650 | 31700 | 31700 | 31650 | 2575 |
| 550 | 20230915 | 105600 | 11398251550 | 31700 | 31600 | 31700 | 31600 | 2072 |
| 551 | 20230915 | 105500 | 11332697150 | 31600 | 31550 | 31600 | 31550 | 881 |
| 552 | 20230915 | 105400 | 11304876450 | 31600 | 31500 | 31600 | 31500 | 3146 |
| 553 | 20230915 | 105300 | 11205649950 | 31500 | 31500 | 31550 | 31500 | 156 |
| 554 | 20230915 | 105200 | 11200734400 | 31500 | 31400 | 31500 | 31350 | 2201 |
| 555 | 20230915 | 105100 | 11131467650 | 31400 | 31400 | 31400 | 31250 | 250 |
| 556 | 20230915 | 105000 | 11123640950 | 31450 | 31450 | 31450 | 31350 | 172 |
| 557 | 20230915 | 104900 | 11118244800 | 31450 | 31400 | 31450 | 31400 | 23 |
| 558 | 20230915 | 104800 | 11117522300 | 31400 | 31400 | 31400 | 31350 | 44 |
| 559 | 20230915 | 104700 | 11116142600 | 31450 | 31450 | 31450 | 31450 | 50 |
| 560 | 20230915 | 104600 | 11114570100 | 31450 | 31500 | 31500 | 31450 | 114 |
| 561 | 20230915 | 104500 | 11110981700 | 31500 | 31500 | 31500 | 31450 | 96 |
| 562 | 20230915 | 104400 | 11107962050 | 31500 | 31500 | 31500 | 31450 | 304 |
| 563 | 20230915 | 104300 | 11098386850 | 31500 | 31500 | 31500 | 31500 | 11 |
| 564 | 20230915 | 104200 | 11098040350 | 31500 | 31450 | 31500 | 31450 | 288 |
| 565 | 20230915 | 104100 | 11088969150 | 31450 | 31500 | 31500 | 31450 | 42 |
| 566 | 20230915 | 104000 | 11087646700 | 31500 | 31500 | 31500 | 31450 | 238 |
| 567 | 20230915 | 103900 | 11080157450 | 31500 | 31500 | 31500 | 31500 | 35 |
| 568 | 20230915 | 103800 | 11079054950 | 31500 | 31500 | 31500 | 31450 | 596 |
| 569 | 20230915 | 103700 | 11060286500 | 31500 | 31450 | 31500 | 31450 | 217 |
| 570 | 20230915 | 103600 | 11053451050 | 31450 | 31450 | 31500 | 31450 | 573 |
| 571 | 20230915 | 103500 | 11035412100 | 31500 | 31500 | 31500 | 31500 | 315 |
| 572 | 20230915 | 103400 | 11025489600 | 31500 | 31500 | 31550 | 31500 | 45 |
| 573 | 20230915 | 103300 | 11024070700 | 31550 | 31550 | 31550 | 31550 | 378 |
| 574 | 20230915 | 103200 | 11012144800 | 31500 | 31450 | 31550 | 31450 | 1307 |
| 575 | 20230915 | 103100 | 10970974200 | 31400 | 31450 | 31500 | 31400 | 312 |
| 576 | 20230915 | 103000 | 10961167450 | 31500 | 31400 | 31500 | 31350 | 137 |
| 577 | 20230915 | 102900 | 10956862900 | 31500 | 31500 | 31500 | 31500 | 143 |
| 578 | 20230915 | 102800 | 10952358400 | 31450 | 31400 | 31450 | 31400 | 3144 |
| 579 | 20230915 | 102700 | 10853594900 | 31350 | 31200 | 31350 | 31200 | 204 |
| 580 | 20230915 | 102600 | 10847219100 | 31200 | 31250 | 31400 | 31200 | 1848 |
| 581 | 20230915 | 102500 | 10789320750 | 31250 | 31250 | 31300 | 31150 | 621 |
| 582 | 20230915 | 102400 | 10769902400 | 31200 | 31150 | 31250 | 31100 | 3517 |
| 583 | 20230915 | 102300 | 10660235550 | 31100 | 31250 | 31250 | 31050 | 10797 |
| 584 | 20230915 | 102200 | 10324150150 | 31350 | 31400 | 31400 | 31300 | 278 |
| 585 | 20230915 | 102100 | 10315436350 | 31400 | 31500 | 31500 | 31350 | 266 |
| 586 | 20230915 | 102000 | 10307082550 | 31500 | 31550 | 31650 | 31350 | 804 |
| 587 | 20230915 | 101900 | 10281751650 | 31550 | 31600 | 31650 | 31350 | 1989 |
| 588 | 20230915 | 101800 | 10218902100 | 31600 | 31600 | 31650 | 31600 | 1221 |
| 589 | 20230915 | 101700 | 10180318200 | 31550 | 31550 | 31600 | 31550 | 165 |
| 590 | 20230915 | 101600 | 10175108550 | 31600 | 31500 | 31650 | 31450 | 11756 |
| 591 | 20230915 | 101500 | 9803848050 | 31500 | 31250 | 31500 | 31250 | 2625 |
| 592 | 20230915 | 101400 | 9721393600 | 31300 | 31250 | 31350 | 31250 | 129 |
| 593 | 20230915 | 101300 | 9717356750 | 31300 | 31300 | 31350 | 31200 | 134 |
| 594 | 20230915 | 101200 | 9713169400 | 31300 | 31300 | 31300 | 31300 | 41 |
| 595 | 20230915 | 101100 | 9711886100 | 31350 | 31350 | 31350 | 31300 | 59 |
| 596 | 20230915 | 101000 | 9710036800 | 31350 | 31350 | 31400 | 31300 | 39 |
| 597 | 20230915 | 100900 | 9708814450 | 31400 | 31350 | 31400 | 31350 | 120 |
| 598 | 20230915 | 100800 | 9705048300 | 31350 | 31300 | 31350 | 31300 | 128 |
| 599 | 20230915 | 100700 | 9701039300 | 31300 | 31300 | 31350 | 31200 | 891 |
| 600 | 20230915 | 100600 | 9673232550 | 31200 | 31250 | 31400 | 31200 | 3606 |
| 601 | 20230915 | 100500 | 9560475850 | 31150 | 31250 | 31250 | 31100 | 356 |
| 602 | 20230915 | 100400 | 9549363900 | 31200 | 31100 | 31250 | 31100 | 834 |
| 603 | 20230915 | 100300 | 9523329300 | 31100 | 31250 | 31250 | 31100 | 252 |
| 604 | 20230915 | 100200 | 9515465050 | 31250 | 31300 | 31300 | 31050 | 319 |
| 605 | 20230915 | 100100 | 9505535700 | 31300 | 31400 | 31400 | 31150 | 494 |
| 606 | 20230915 | 100000 | 9490088000 | 31300 | 31300 | 31400 | 31200 | 2350 |
| 607 | 20230915 | 095900 | 9416748650 | 31400 | 31400 | 31400 | 31100 | 2786 |
| 608 | 20230915 | 095800 | 9329840100 | 31400 | 31400 | 31400 | 31150 | 161 |
| 609 | 20230915 | 095700 | 9324787200 | 31150 | 31500 | 31500 | 31150 | 562 |
| 610 | 20230915 | 095600 | 9307178050 | 31350 | 31350 | 31550 | 31200 | 2053 |
| 611 | 20230915 | 095500 | 9242797550 | 31350 | 31650 | 31700 | 31350 | 2522 |
| 612 | 20230915 | 095400 | 9163524650 | 31650 | 31650 | 31750 | 31500 | 4863 |
| 613 | 20230915 | 095300 | 9009538650 | 31600 | 31550 | 31650 | 31550 | 4278 |
| 614 | 20230915 | 095200 | 8874447550 | 31550 | 31350 | 31550 | 31350 | 4513 |
| 615 | 20230915 | 095100 | 8732548700 | 31350 | 31300 | 31350 | 31250 | 375 |
| 616 | 20230915 | 095000 | 8720798600 | 31300 | 31350 | 31350 | 31200 | 1344 |
| 617 | 20230915 | 094900 | 8678775850 | 31400 | 31400 | 31400 | 31350 | 389 |
| 618 | 20230915 | 094800 | 8666567400 | 31450 | 31300 | 31500 | 31300 | 2520 |
| 619 | 20230915 | 094700 | 8587483750 | 31250 | 31250 | 31250 | 31100 | 79 |
| 620 | 20230915 | 094600 | 8585015450 | 31250 | 31300 | 31300 | 31100 | 84 |
| 621 | 20230915 | 094500 | 8582390100 | 31300 | 31300 | 31300 | 31050 | 124 |
| 622 | 20230915 | 094400 | 8578510100 | 31100 | 31150 | 31350 | 31100 | 3316 |
| 623 | 20230915 | 094300 | 8475314650 | 31150 | 31000 | 31150 | 31000 | 1069 |
| 624 | 20230915 | 094200 | 8442119350 | 31000 | 31500 | 31500 | 31000 | 3515 |
| 625 | 20230915 | 094100 | 8332617550 | 31500 | 31300 | 31500 | 31300 | 3239 |
| 626 | 20230915 | 094000 | 8230734650 | 31300 | 31100 | 31300 | 31000 | 1239 |
| 627 | 20230915 | 093900 | 8192261850 | 31000 | 31550 | 31550 | 30950 | 4309 |
| 628 | 20230915 | 093800 | 8056805300 | 31550 | 31450 | 31550 | 31450 | 5210 |
| 629 | 20230915 | 093700 | 7892702200 | 31500 | 31400 | 31500 | 31300 | 1124 |
| 630 | 20230915 | 093600 | 7857357250 | 31450 | 31400 | 31500 | 31350 | 2709 |
| 631 | 20230915 | 093500 | 7772275150 | 31350 | 31450 | 31500 | 31300 | 12305 |
| 632 | 20230915 | 093400 | 7384762700 | 31350 | 31050 | 31500 | 31050 | 9985 |
| 633 | 20230915 | 093300 | 7071814950 | 31050 | 31000 | 31050 | 30950 | 1365 |
| 634 | 20230915 | 093200 | 7029498300 | 31000 | 30950 | 31100 | 30950 | 2576 |
| 635 | 20230915 | 093100 | 6949644700 | 30950 | 31100 | 31100 | 30900 | 1551 |
| 636 | 20230915 | 093000 | 6901678250 | 31100 | 30700 | 31200 | 30700 | 9078 |
| 637 | 20230915 | 092900 | 6620410400 | 30700 | 30700 | 30700 | 30600 | 1128 |
| 638 | 20230915 | 092800 | 6585813700 | 30700 | 30650 | 30850 | 30650 | 935 |
| 639 | 20230915 | 092700 | 6556983300 | 30650 | 30850 | 30900 | 30650 | 291 |
| 640 | 20230915 | 092600 | 6548005150 | 30850 | 30750 | 30850 | 30650 | 128 |
| 641 | 20230915 | 092500 | 6544064050 | 30900 | 30700 | 30900 | 30600 | 626 |
| 642 | 20230915 | 092400 | 6524850100 | 30700 | 30550 | 30700 | 30500 | 520 |
| 643 | 20230915 | 092300 | 6508950200 | 30550 | 30500 | 30650 | 30300 | 1425 |
| 644 | 20230915 | 092200 | 6465492750 | 30300 | 30800 | 30800 | 30300 | 980 |
| 645 | 20230915 | 092100 | 6435533400 | 30800 | 31000 | 31100 | 30800 | 6210 |
| 646 | 20230915 | 092000 | 6243641950 | 30950 | 30550 | 31000 | 30550 | 3610 |
| 647 | 20230915 | 091900 | 6132313150 | 30550 | 30100 | 30900 | 30100 | 1656 |
| 648 | 20230915 | 091800 | 6081790650 | 30300 | 30500 | 30600 | 30050 | 3338 |
| 649 | 20230915 | 091700 | 5980779250 | 30650 | 30200 | 30650 | 30200 | 2361 |
| 650 | 20230915 | 091600 | 5909119150 | 30200 | 30300 | 30450 | 30200 | 864 |
| 651 | 20230915 | 091500 | 5882975850 | 30300 | 30650 | 30700 | 30300 | 6676 |
| 652 | 20230915 | 091400 | 5679397050 | 30700 | 31050 | 31100 | 30700 | 5686 |
| 653 | 20230915 | 091300 | 5503637350 | 30900 | 31300 | 31300 | 30900 | 4902 |
| 654 | 20230915 | 091200 | 5351480450 | 31300 | 30850 | 31350 | 30700 | 4475 |
| 655 | 20230915 | 091100 | 5212453800 | 30800 | 30600 | 30800 | 30550 | 4906 |
| 656 | 20230915 | 091000 | 5061951800 | 30550 | 30050 | 30550 | 30050 | 6097 |
| 657 | 20230915 | 090900 | 4878023450 | 30100 | 30600 | 30600 | 30050 | 10852 |
| 658 | 20230915 | 090800 | 4549423200 | 30350 | 30750 | 30750 | 30250 | 12592 |
| 659 | 20230915 | 090700 | 4166050950 | 30700 | 31300 | 31450 | 30600 | 16828 |
| 660 | 20230915 | 090600 | 3643158200 | 31250 | 31050 | 31450 | 31000 | 7232 |
| 661 | 20230915 | 090500 | 3417405250 | 31050 | 31100 | 31450 | 31050 | 6695 |
| 662 | 20230915 | 090400 | 3208543800 | 31350 | 31450 | 31550 | 31000 | 14024 |
| 663 | 20230915 | 090300 | 2771621350 | 31550 | 31400 | 32000 | 31400 | 29903 |
| 664 | 20230915 | 090200 | 1824408900 | 31300 | 31000 | 31450 | 30450 | 27286 |
| 665 | 20230915 | 090100 | 977515150 | 31000 | 30600 | 31450 | 30150 | 19463 |
| 666 | 20230915 | 090000 | 373477950 | 30600 | 29750 | 30600 | 29750 | 12415 |