36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 201200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 3 | 20230911 | 201100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230911 | 201000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230911 | 200900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230911 | 200800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230911 | 200700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230911 | 200600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230911 | 200500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230911 | 200400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230911 | 200300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230911 | 200200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230911 | 200100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230911 | 200000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230911 | 195900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230911 | 195800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230911 | 195700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230911 | 195600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230911 | 195500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230911 | 195400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230911 | 195300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230911 | 195200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230911 | 195100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230911 | 195000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230911 | 194900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230911 | 194800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230911 | 194700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230911 | 194600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230911 | 194500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230911 | 194400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230911 | 194300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230911 | 194200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 33 | 20230911 | 194100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230911 | 194000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230911 | 193900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230911 | 193800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230911 | 193700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230911 | 193600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230911 | 193500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230911 | 193400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230911 | 193300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230911 | 193200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230911 | 193100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230911 | 193000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230911 | 192900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230911 | 192800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230911 | 192700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230911 | 192600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230911 | 192500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230911 | 192400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230911 | 192300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230911 | 192200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230911 | 192100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230911 | 192000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230911 | 191900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230911 | 191800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230911 | 191700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230911 | 191600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230911 | 191500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230911 | 191400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230911 | 191300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230911 | 191200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 63 | 20230911 | 191100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230911 | 191000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230911 | 190900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230911 | 190800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230911 | 190700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230911 | 190600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230911 | 190500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230911 | 190400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230911 | 190300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230911 | 190200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230911 | 190100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230911 | 190000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230911 | 185900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230911 | 185800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230911 | 185700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230911 | 185600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230911 | 185500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230911 | 185400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230911 | 185300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230911 | 185200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230911 | 185100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230911 | 185000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230911 | 184900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230911 | 184800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230911 | 184700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230911 | 184600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230911 | 184500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230911 | 184400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230911 | 184300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230911 | 184200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 93 | 20230911 | 184100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230911 | 184000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230911 | 183900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230911 | 183800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230911 | 183700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230911 | 183600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230911 | 183500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230911 | 183400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230911 | 183300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230911 | 183200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230911 | 183100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230911 | 183000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230911 | 182900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230911 | 182800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230911 | 182700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230911 | 182600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230911 | 182500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230911 | 182400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230911 | 182300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230911 | 182200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230911 | 182100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230911 | 182000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230911 | 181900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230911 | 181800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230911 | 181700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230911 | 181600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230911 | 181500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230911 | 181400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230911 | 181300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230911 | 181200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 123 | 20230911 | 181100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230911 | 181000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230911 | 180900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230911 | 180800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230911 | 180700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230911 | 180600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230911 | 180500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230911 | 180400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230911 | 180300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230911 | 180200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230911 | 180100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230911 | 180000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230911 | 175900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230911 | 175800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230911 | 175700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230911 | 175600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230911 | 175500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230911 | 175400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230911 | 175300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230911 | 175200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230911 | 175100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230911 | 175000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230911 | 174900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230911 | 174800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230911 | 174700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230911 | 174600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230911 | 174500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230911 | 174400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230911 | 174300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230911 | 174200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 153 | 20230911 | 174100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230911 | 174000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230911 | 173900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230911 | 173800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230911 | 173700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230911 | 173600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230911 | 173500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230911 | 173400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230911 | 173300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230911 | 173200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230911 | 173100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230911 | 173000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230911 | 172900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230911 | 172800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230911 | 172700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230911 | 172600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230911 | 172500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230911 | 172400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230911 | 172300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230911 | 172200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230911 | 172100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230911 | 172000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230911 | 171900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230911 | 171800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230911 | 171700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230911 | 171600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230911 | 171500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230911 | 171400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230911 | 171300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230911 | 171200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 183 | 20230911 | 171100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230911 | 171000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230911 | 170900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230911 | 170800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230911 | 170700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230911 | 170600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230911 | 170500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230911 | 170400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230911 | 170300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230911 | 170200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230911 | 170100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230911 | 170000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230911 | 165900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230911 | 165800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230911 | 165700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230911 | 165600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20230911 | 165500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20230911 | 165400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20230911 | 165300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20230911 | 165200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20230911 | 165100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20230911 | 165000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20230911 | 164900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20230911 | 164800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20230911 | 164700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20230911 | 164600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20230911 | 164500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20230911 | 164400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20230911 | 164300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20230911 | 164200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 213 | 20230911 | 164100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20230911 | 164000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20230911 | 163900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20230911 | 163800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20230911 | 163700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20230911 | 163600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20230911 | 163500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20230911 | 163400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20230911 | 163300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20230911 | 163200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20230911 | 163100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20230911 | 163000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20230911 | 162900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20230911 | 162800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20230911 | 162700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20230911 | 162600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20230911 | 162500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20230911 | 162400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20230911 | 162300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20230911 | 162200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20230911 | 162100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20230911 | 162000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20230911 | 161900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20230911 | 161800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20230911 | 161700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20230911 | 161600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20230911 | 161500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20230911 | 161400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20230911 | 161300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20230911 | 161200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 243 | 20230911 | 161100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20230911 | 161000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20230911 | 160900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20230911 | 160800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20230911 | 160700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 248 | 20230911 | 160600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20230911 | 160500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20230911 | 160400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 251 | 20230911 | 160300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 252 | 20230911 | 160200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 253 | 20230911 | 160100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 254 | 20230911 | 160000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 255 | 20230911 | 155900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 256 | 20230911 | 155800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 257 | 20230911 | 155700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 258 | 20230911 | 155600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 259 | 20230911 | 155500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 260 | 20230911 | 155400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 261 | 20230911 | 155300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 262 | 20230911 | 155200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 263 | 20230911 | 155100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 264 | 20230911 | 155000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 265 | 20230911 | 154900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 266 | 20230911 | 154800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 267 | 20230911 | 154700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 268 | 20230911 | 154600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 269 | 20230911 | 154500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 270 | 20230911 | 154400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 271 | 20230911 | 154300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 272 | 20230911 | 154200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 273 | 20230911 | 154100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 274 | 20230911 | 154000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 275 | 20230911 | 153900 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 276 | 20230911 | 153800 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 277 | 20230911 | 153700 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 278 | 20230911 | 153600 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 279 | 20230911 | 153500 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 280 | 20230911 | 153400 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 281 | 20230911 | 153300 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 282 | 20230911 | 153200 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 283 | 20230911 | 153100 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 284 | 20230911 | 153000 | 7743558400 | 41850 | 41850 | 41850 | 41850 | 1857 |
| 285 | 20230911 | 152900 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 286 | 20230911 | 152800 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 287 | 20230911 | 152700 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 288 | 20230911 | 152600 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 289 | 20230911 | 152500 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 290 | 20230911 | 152400 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 291 | 20230911 | 152300 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 292 | 20230911 | 152200 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 293 | 20230911 | 152100 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 294 | 20230911 | 152000 | 7665842950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 295 | 20230911 | 151900 | 7665842950 | 41750 | 41850 | 41850 | 41750 | 464 |
| 296 | 20230911 | 151800 | 7646436000 | 41850 | 41800 | 41850 | 41800 | 73 |
| 297 | 20230911 | 151700 | 7643381750 | 41800 | 41800 | 41850 | 41800 | 158 |
| 298 | 20230911 | 151600 | 7636777150 | 41800 | 41800 | 41850 | 41800 | 136 |
| 299 | 20230911 | 151500 | 7631091800 | 41800 | 41800 | 41850 | 41800 | 145 |
| 300 | 20230911 | 151400 | 7625030700 | 41750 | 41750 | 41800 | 41700 | 173 |
| 301 | 20230911 | 151300 | 7617810100 | 41750 | 41700 | 41750 | 41700 | 553 |
| 302 | 20230911 | 151200 | 7594727400 | 41700 | 41700 | 41700 | 41700 | 21 |
| 303 | 20230911 | 151100 | 7593851700 | 41700 | 41700 | 41750 | 41700 | 147 |
| 304 | 20230911 | 151000 | 7587721550 | 41750 | 41700 | 41750 | 41700 | 123 |
| 305 | 20230911 | 150900 | 7582590250 | 41700 | 41700 | 41750 | 41650 | 641 |
| 306 | 20230911 | 150800 | 7555860050 | 41650 | 41700 | 41700 | 41600 | 1341 |
| 307 | 20230911 | 150700 | 7500025100 | 41750 | 41750 | 41750 | 41700 | 54 |
| 308 | 20230911 | 150600 | 7497772050 | 41700 | 41750 | 41750 | 41700 | 317 |
| 309 | 20230911 | 150500 | 7484549800 | 41750 | 41800 | 41850 | 41750 | 232 |
| 310 | 20230911 | 150400 | 7474857700 | 41800 | 41800 | 41850 | 41800 | 67 |
| 311 | 20230911 | 150300 | 7472055150 | 41800 | 41800 | 41850 | 41800 | 151 |
| 312 | 20230911 | 150200 | 7465743100 | 41800 | 41900 | 41950 | 41800 | 136 |
| 313 | 20230911 | 150100 | 7460047800 | 41900 | 41900 | 41950 | 41900 | 35 |
| 314 | 20230911 | 150000 | 7458581150 | 41950 | 41950 | 41950 | 41900 | 120 |
| 315 | 20230911 | 145900 | 7453552100 | 41950 | 41950 | 42000 | 41950 | 337 |
| 316 | 20230911 | 145800 | 7439414050 | 42000 | 41950 | 42000 | 41950 | 308 |
| 317 | 20230911 | 145700 | 7426482150 | 41950 | 41850 | 41950 | 41850 | 211 |
| 318 | 20230911 | 145600 | 7417642650 | 41850 | 41850 | 42000 | 41850 | 422 |
| 319 | 20230911 | 145500 | 7399953950 | 41850 | 41850 | 41900 | 41850 | 38 |
| 320 | 20230911 | 145400 | 7398362800 | 41850 | 41900 | 41950 | 41850 | 74 |
| 321 | 20230911 | 145300 | 7395264250 | 41900 | 41900 | 41950 | 41850 | 395 |
| 322 | 20230911 | 145200 | 7378712050 | 41850 | 41800 | 41900 | 41750 | 1035 |
| 323 | 20230911 | 145100 | 7335460500 | 41800 | 41850 | 41850 | 41800 | 255 |
| 324 | 20230911 | 145000 | 7324788800 | 41850 | 42000 | 42000 | 41850 | 506 |
| 325 | 20230911 | 144900 | 7303547800 | 42050 | 42050 | 42050 | 42000 | 59 |
| 326 | 20230911 | 144800 | 7301068300 | 42050 | 42100 | 42150 | 42050 | 922 |
| 327 | 20230911 | 144700 | 7262267650 | 42100 | 42100 | 42150 | 42000 | 747 |
| 328 | 20230911 | 144600 | 7230839450 | 42050 | 41800 | 42100 | 41800 | 5542 |
| 329 | 20230911 | 144500 | 6998480700 | 41800 | 41700 | 41800 | 41700 | 1796 |
| 330 | 20230911 | 144400 | 6923445850 | 41700 | 41700 | 41750 | 41700 | 509 |
| 331 | 20230911 | 144300 | 6902213100 | 41700 | 41700 | 41750 | 41700 | 71 |
| 332 | 20230911 | 144200 | 6899251300 | 41750 | 41600 | 41750 | 41600 | 1307 |
| 333 | 20230911 | 144100 | 6844798350 | 41600 | 41650 | 41700 | 41600 | 611 |
| 334 | 20230911 | 144000 | 6819342900 | 41600 | 41600 | 41650 | 41600 | 40 |
| 335 | 20230911 | 143900 | 6817677550 | 41600 | 41600 | 41600 | 41600 | 168 |
| 336 | 20230911 | 143800 | 6810688750 | 41650 | 41650 | 41650 | 41600 | 251 |
| 337 | 20230911 | 143700 | 6800244750 | 41600 | 41650 | 41650 | 41600 | 425 |
| 338 | 20230911 | 143600 | 6782563100 | 41600 | 41550 | 41600 | 41500 | 940 |
| 339 | 20230911 | 143500 | 6743491550 | 41550 | 41600 | 41600 | 41550 | 228 |
| 340 | 20230911 | 143400 | 6734016750 | 41600 | 41600 | 41600 | 41550 | 241 |
| 341 | 20230911 | 143300 | 6723991250 | 41600 | 41650 | 41650 | 41600 | 221 |
| 342 | 20230911 | 143200 | 6714794650 | 41600 | 41650 | 41650 | 41600 | 409 |
| 343 | 20230911 | 143100 | 6697770300 | 41650 | 41650 | 41700 | 41650 | 264 |
| 344 | 20230911 | 143000 | 6686772550 | 41600 | 41550 | 41600 | 41550 | 724 |
| 345 | 20230911 | 142900 | 6656664750 | 41550 | 41550 | 41600 | 41550 | 356 |
| 346 | 20230911 | 142800 | 6641868650 | 41550 | 41550 | 41600 | 41550 | 292 |
| 347 | 20230911 | 142700 | 6629734950 | 41550 | 41550 | 41600 | 41550 | 769 |
| 348 | 20230911 | 142600 | 6597780450 | 41600 | 41550 | 41600 | 41550 | 289 |
| 349 | 20230911 | 142500 | 6585770750 | 41550 | 41550 | 41600 | 41550 | 222 |
| 350 | 20230911 | 142400 | 6576544100 | 41550 | 41600 | 41600 | 41550 | 314 |
| 351 | 20230911 | 142300 | 6563494900 | 41550 | 41550 | 41600 | 41550 | 206 |
| 352 | 20230911 | 142200 | 6554931300 | 41550 | 41600 | 41600 | 41550 | 328 |
| 353 | 20230911 | 142100 | 6541299650 | 41600 | 41600 | 41600 | 41550 | 284 |
| 354 | 20230911 | 142000 | 6529496650 | 41600 | 41600 | 41650 | 41550 | 185 |
| 355 | 20230911 | 141900 | 6521805750 | 41600 | 41550 | 41600 | 41550 | 226 |
| 356 | 20230911 | 141800 | 6512412900 | 41550 | 41550 | 41650 | 41550 | 550 |
| 357 | 20230911 | 141700 | 6489536550 | 41600 | 41550 | 41650 | 41550 | 94 |
| 358 | 20230911 | 141600 | 6485625250 | 41550 | 41600 | 41600 | 41550 | 521 |
| 359 | 20230911 | 141500 | 6463966800 | 41550 | 41600 | 41600 | 41550 | 289 |
| 360 | 20230911 | 141400 | 6451957450 | 41600 | 41650 | 41650 | 41600 | 802 |
| 361 | 20230911 | 141300 | 6418591150 | 41650 | 41650 | 41650 | 41600 | 358 |
| 362 | 20230911 | 141200 | 6403693950 | 41600 | 41600 | 41700 | 41600 | 219 |
| 363 | 20230911 | 141100 | 6394581700 | 41650 | 41600 | 41700 | 41600 | 248 |
| 364 | 20230911 | 141000 | 6384260000 | 41650 | 41600 | 41650 | 41600 | 230 |
| 365 | 20230911 | 140900 | 6374687300 | 41650 | 41600 | 41650 | 41550 | 439 |
| 366 | 20230911 | 140800 | 6356425550 | 41600 | 41600 | 41650 | 41550 | 512 |
| 367 | 20230911 | 140700 | 6335125900 | 41600 | 41600 | 41600 | 41500 | 790 |
| 368 | 20230911 | 140600 | 6302279650 | 41600 | 41600 | 41600 | 41500 | 658 |
| 369 | 20230911 | 140500 | 6274922550 | 41600 | 41500 | 41650 | 41500 | 291 |
| 370 | 20230911 | 140400 | 6262820300 | 41500 | 41600 | 41600 | 41500 | 959 |
| 371 | 20230911 | 140300 | 6222943750 | 41600 | 41600 | 41700 | 41600 | 731 |
| 372 | 20230911 | 140200 | 6192477750 | 41600 | 41600 | 41650 | 41600 | 172 |
| 373 | 20230911 | 140100 | 6185320350 | 41600 | 41600 | 41650 | 41600 | 405 |
| 374 | 20230911 | 140000 | 6168469650 | 41600 | 41600 | 41700 | 41600 | 453 |
| 375 | 20230911 | 135900 | 6149602300 | 41600 | 41600 | 41650 | 41550 | 427 |
| 376 | 20230911 | 135800 | 6131840550 | 41600 | 41550 | 41600 | 41550 | 439 |
| 377 | 20230911 | 135700 | 6113595850 | 41600 | 41600 | 41600 | 41550 | 360 |
| 378 | 20230911 | 135600 | 6098625950 | 41550 | 41650 | 41650 | 41550 | 258 |
| 379 | 20230911 | 135500 | 6087901200 | 41600 | 41650 | 41650 | 41600 | 205 |
| 380 | 20230911 | 135400 | 6079372650 | 41600 | 41600 | 41650 | 41600 | 352 |
| 381 | 20230911 | 135300 | 6064727600 | 41600 | 41650 | 41650 | 41600 | 122 |
| 382 | 20230911 | 135200 | 6059651300 | 41600 | 41650 | 41700 | 41600 | 436 |
| 383 | 20230911 | 135100 | 6041491700 | 41700 | 41700 | 41750 | 41700 | 528 |
| 384 | 20230911 | 135000 | 6019472200 | 41750 | 41700 | 41750 | 41700 | 160 |
| 385 | 20230911 | 134900 | 6012798800 | 41750 | 41750 | 41800 | 41750 | 1049 |
| 386 | 20230911 | 134800 | 5969000450 | 41750 | 41850 | 41850 | 41750 | 392 |
| 387 | 20230911 | 134700 | 5952622650 | 41750 | 41750 | 41850 | 41750 | 216 |
| 388 | 20230911 | 134600 | 5943601500 | 41750 | 41800 | 41800 | 41750 | 436 |
| 389 | 20230911 | 134500 | 5925388000 | 41800 | 41750 | 41800 | 41750 | 503 |
| 390 | 20230911 | 134400 | 5904375300 | 41750 | 41750 | 41800 | 41700 | 375 |
| 391 | 20230911 | 134300 | 5888718600 | 41700 | 41800 | 41800 | 41700 | 802 |
| 392 | 20230911 | 134200 | 5855232400 | 41750 | 41750 | 41800 | 41750 | 371 |
| 393 | 20230911 | 134100 | 5839738350 | 41750 | 41750 | 41800 | 41700 | 545 |
| 394 | 20230911 | 134000 | 5816980650 | 41700 | 41750 | 41850 | 41700 | 673 |
| 395 | 20230911 | 133900 | 5788871150 | 41700 | 41700 | 41750 | 41700 | 328 |
| 396 | 20230911 | 133800 | 5775182900 | 41700 | 41700 | 41800 | 41700 | 329 |
| 397 | 20230911 | 133700 | 5761442600 | 41700 | 41700 | 41750 | 41650 | 372 |
| 398 | 20230911 | 133600 | 5745935600 | 41650 | 41650 | 41700 | 41650 | 197 |
| 399 | 20230911 | 133500 | 5737724600 | 41650 | 41650 | 41700 | 41650 | 360 |
| 400 | 20230911 | 133400 | 5722728300 | 41700 | 41650 | 41700 | 41650 | 433 |
| 401 | 20230911 | 133300 | 5704690050 | 41600 | 41600 | 41700 | 41600 | 378 |
| 402 | 20230911 | 133200 | 5688946100 | 41650 | 41600 | 41650 | 41600 | 399 |
| 403 | 20230911 | 133100 | 5672345550 | 41650 | 41600 | 41650 | 41550 | 541 |
| 404 | 20230911 | 133000 | 5649836050 | 41650 | 41650 | 41650 | 41600 | 64 |
| 405 | 20230911 | 132900 | 5647170800 | 41650 | 41650 | 41650 | 41600 | 479 |
| 406 | 20230911 | 132800 | 5627237900 | 41650 | 41650 | 41700 | 41600 | 290 |
| 407 | 20230911 | 132700 | 5615161300 | 41700 | 41650 | 41700 | 41650 | 226 |
| 408 | 20230911 | 132600 | 5605742300 | 41650 | 41650 | 41850 | 41600 | 2390 |
| 409 | 20230911 | 132500 | 5505947550 | 41600 | 41500 | 41650 | 41500 | 571 |
| 410 | 20230911 | 132400 | 5482233950 | 41500 | 41550 | 41600 | 41500 | 392 |
| 411 | 20230911 | 132300 | 5465943200 | 41600 | 41600 | 41600 | 41500 | 385 |
| 412 | 20230911 | 132200 | 5449943550 | 41600 | 41550 | 41600 | 41550 | 202 |
| 413 | 20230911 | 132100 | 5441544650 | 41600 | 41550 | 41600 | 41550 | 631 |
| 414 | 20230911 | 132000 | 5415323000 | 41550 | 41600 | 41600 | 41500 | 627 |
| 415 | 20230911 | 131900 | 5389282500 | 41600 | 41550 | 41600 | 41500 | 267 |
| 416 | 20230911 | 131800 | 5378186750 | 41550 | 41450 | 41550 | 41450 | 364 |
| 417 | 20230911 | 131700 | 5363089500 | 41450 | 41400 | 41500 | 41350 | 880 |
| 418 | 20230911 | 131600 | 5326614650 | 41500 | 41500 | 41500 | 41400 | 316 |
| 419 | 20230911 | 131500 | 5313517300 | 41500 | 41400 | 41500 | 41400 | 350 |
| 420 | 20230911 | 131400 | 5299011000 | 41400 | 41300 | 41400 | 41250 | 352 |
| 421 | 20230911 | 131300 | 5284467850 | 41250 | 41300 | 41350 | 41250 | 737 |
| 422 | 20230911 | 131200 | 5254058050 | 41300 | 41250 | 41350 | 41250 | 180 |
| 423 | 20230911 | 131100 | 5246628700 | 41250 | 41250 | 41400 | 41250 | 284 |
| 424 | 20230911 | 131000 | 5234905100 | 41300 | 41250 | 41300 | 41250 | 218 |
| 425 | 20230911 | 130900 | 5225905450 | 41250 | 41250 | 41300 | 41250 | 198 |
| 426 | 20230911 | 130800 | 5217736550 | 41250 | 41150 | 41600 | 41150 | 1665 |
| 427 | 20230911 | 130700 | 5148764500 | 41150 | 41150 | 41200 | 41150 | 313 |
| 428 | 20230911 | 130600 | 5135880950 | 41200 | 41250 | 41250 | 41200 | 300 |
| 429 | 20230911 | 130500 | 5123520100 | 41250 | 41200 | 41250 | 41200 | 342 |
| 430 | 20230911 | 130400 | 5109425950 | 41200 | 41250 | 41350 | 41200 | 195 |
| 431 | 20230911 | 130300 | 5101382300 | 41250 | 41200 | 41250 | 41150 | 357 |
| 432 | 20230911 | 130200 | 5086673050 | 41200 | 41300 | 41300 | 41200 | 292 |
| 433 | 20230911 | 130100 | 5074620700 | 41250 | 41250 | 41300 | 41200 | 452 |
| 434 | 20230911 | 130000 | 5055969900 | 41250 | 41250 | 41300 | 41200 | 1374 |
| 435 | 20230911 | 125900 | 4999335950 | 41300 | 41300 | 41300 | 41250 | 122 |
| 436 | 20230911 | 125800 | 4994301400 | 41250 | 41250 | 41300 | 41250 | 640 |
| 437 | 20230911 | 125700 | 4967879400 | 41300 | 41250 | 41300 | 41250 | 170 |
| 438 | 20230911 | 125600 | 4960864300 | 41250 | 41250 | 41300 | 41250 | 194 |
| 439 | 20230911 | 125500 | 4952858850 | 41250 | 41250 | 41300 | 41250 | 292 |
| 440 | 20230911 | 125400 | 4940805750 | 41250 | 41250 | 41300 | 41250 | 187 |
| 441 | 20230911 | 125300 | 4933091450 | 41250 | 41300 | 41350 | 41250 | 224 |
| 442 | 20230911 | 125200 | 4923844850 | 41350 | 41300 | 41350 | 41300 | 513 |
| 443 | 20230911 | 125100 | 4902650500 | 41300 | 41350 | 41350 | 41300 | 321 |
| 444 | 20230911 | 125000 | 4889385300 | 41300 | 41450 | 41450 | 41300 | 1014 |
| 445 | 20230911 | 124900 | 4847438250 | 41500 | 41400 | 41500 | 41400 | 467 |
| 446 | 20230911 | 124800 | 4828091600 | 41400 | 41450 | 41450 | 41400 | 399 |
| 447 | 20230911 | 124700 | 4811563750 | 41450 | 41450 | 41500 | 41400 | 87 |
| 448 | 20230911 | 124600 | 4807956600 | 41450 | 41400 | 41450 | 41400 | 169 |
| 449 | 20230911 | 124500 | 4800952100 | 41450 | 41500 | 41550 | 41450 | 217 |
| 450 | 20230911 | 124400 | 4791950700 | 41500 | 41500 | 41550 | 41500 | 286 |
| 451 | 20230911 | 124300 | 4780079850 | 41500 | 41500 | 41550 | 41450 | 96 |
| 452 | 20230911 | 124200 | 4776095150 | 41450 | 41500 | 41600 | 41450 | 339 |
| 453 | 20230911 | 124100 | 4762021100 | 41550 | 41500 | 41600 | 41450 | 369 |
| 454 | 20230911 | 124000 | 4746696900 | 41450 | 41350 | 41550 | 41350 | 132 |
| 455 | 20230911 | 123900 | 4741224900 | 41350 | 41500 | 41500 | 41350 | 371 |
| 456 | 20230911 | 123800 | 4725850650 | 41450 | 41400 | 41500 | 41400 | 446 |
| 457 | 20230911 | 123700 | 4707367650 | 41400 | 41350 | 41450 | 41300 | 236 |
| 458 | 20230911 | 123600 | 4697605200 | 41350 | 41350 | 41450 | 41350 | 214 |
| 459 | 20230911 | 123500 | 4688755650 | 41350 | 41350 | 41400 | 41300 | 355 |
| 460 | 20230911 | 123400 | 4674074700 | 41350 | 41350 | 41400 | 41350 | 124 |
| 461 | 20230911 | 123300 | 4668945450 | 41350 | 41350 | 41400 | 41300 | 359 |
| 462 | 20230911 | 123200 | 4654099300 | 41300 | 41400 | 41400 | 41300 | 195 |
| 463 | 20230911 | 123100 | 4646035300 | 41400 | 41350 | 41400 | 41350 | 113 |
| 464 | 20230911 | 123000 | 4641357550 | 41350 | 41450 | 41450 | 41350 | 235 |
| 465 | 20230911 | 122900 | 4631636450 | 41400 | 41400 | 41450 | 41400 | 202 |
| 466 | 20230911 | 122800 | 4623272400 | 41450 | 41450 | 41450 | 41400 | 308 |
| 467 | 20230911 | 122700 | 4610516850 | 41400 | 41400 | 41450 | 41400 | 266 |
| 468 | 20230911 | 122600 | 4599494200 | 41400 | 41400 | 41450 | 41400 | 151 |
| 469 | 20230911 | 122500 | 4593242700 | 41450 | 41500 | 41500 | 41400 | 265 |
| 470 | 20230911 | 122400 | 4582254900 | 41550 | 41550 | 41550 | 41500 | 134 |
| 471 | 20230911 | 122300 | 4576690800 | 41500 | 41450 | 41650 | 41450 | 606 |
| 472 | 20230911 | 122200 | 4551503000 | 41500 | 41400 | 41500 | 41350 | 369 |
| 473 | 20230911 | 122100 | 4536224750 | 41400 | 41350 | 41450 | 41350 | 86 |
| 474 | 20230911 | 122000 | 4532661300 | 41350 | 41450 | 41450 | 41350 | 188 |
| 475 | 20230911 | 121900 | 4524878350 | 41500 | 41400 | 41500 | 41400 | 466 |
| 476 | 20230911 | 121800 | 4505558950 | 41450 | 41400 | 41550 | 41400 | 260 |
| 477 | 20230911 | 121700 | 4494789100 | 41400 | 41500 | 41550 | 41400 | 167 |
| 478 | 20230911 | 121600 | 4487860300 | 41500 | 41500 | 41550 | 41400 | 252 |
| 479 | 20230911 | 121500 | 4477413400 | 41500 | 41500 | 41550 | 41500 | 202 |
| 480 | 20230911 | 121400 | 4469027400 | 41550 | 41500 | 41550 | 41450 | 217 |
| 481 | 20230911 | 121300 | 4460023350 | 41500 | 41550 | 41600 | 41450 | 288 |
| 482 | 20230911 | 121200 | 4448076250 | 41550 | 41600 | 41600 | 41550 | 134 |
| 483 | 20230911 | 121100 | 4442504900 | 41550 | 41600 | 41600 | 41500 | 283 |
| 484 | 20230911 | 121000 | 4430738100 | 41600 | 41650 | 41650 | 41600 | 159 |
| 485 | 20230911 | 120900 | 4424122100 | 41650 | 41450 | 41650 | 41450 | 192 |
| 486 | 20230911 | 120800 | 4416147450 | 41500 | 41650 | 41650 | 41450 | 287 |
| 487 | 20230911 | 120700 | 4404236550 | 41600 | 41600 | 41600 | 41550 | 492 |
| 488 | 20230911 | 120600 | 4383778350 | 41600 | 41450 | 41600 | 41450 | 149 |
| 489 | 20230911 | 120500 | 4377595200 | 41500 | 41500 | 41550 | 41450 | 180 |
| 490 | 20230911 | 120400 | 4370126100 | 41450 | 41450 | 41500 | 41450 | 261 |
| 491 | 20230911 | 120300 | 4359303450 | 41450 | 41450 | 41550 | 41450 | 169 |
| 492 | 20230911 | 120200 | 4352290200 | 41450 | 41450 | 41550 | 41400 | 278 |
| 493 | 20230911 | 120100 | 4340757750 | 41450 | 41500 | 41600 | 41450 | 295 |
| 494 | 20230911 | 120000 | 4328519400 | 41500 | 41450 | 41550 | 41450 | 125 |
| 495 | 20230911 | 115900 | 4323329750 | 41400 | 41450 | 41550 | 41400 | 331 |
| 496 | 20230911 | 115800 | 4309608750 | 41450 | 41450 | 41500 | 41450 | 217 |
| 497 | 20230911 | 115700 | 4300611600 | 41450 | 41450 | 41550 | 41450 | 381 |
| 498 | 20230911 | 115600 | 4284801250 | 41450 | 41600 | 41600 | 41450 | 269 |
| 499 | 20230911 | 115500 | 4273632650 | 41600 | 41550 | 41600 | 41550 | 200 |
| 500 | 20230911 | 115400 | 4265318200 | 41550 | 41550 | 41600 | 41500 | 190 |
| 501 | 20230911 | 115300 | 4257428950 | 41550 | 41550 | 41600 | 41500 | 172 |
| 502 | 20230911 | 115200 | 4250281450 | 41600 | 41550 | 41600 | 41500 | 265 |
| 503 | 20230911 | 115100 | 4239279500 | 41600 | 41550 | 41600 | 41500 | 114 |
| 504 | 20230911 | 115000 | 4234543100 | 41550 | 41550 | 41600 | 41500 | 244 |
| 505 | 20230911 | 114900 | 4224407850 | 41550 | 41550 | 41600 | 41550 | 177 |
| 506 | 20230911 | 114800 | 4217050700 | 41600 | 41600 | 41600 | 41550 | 232 |
| 507 | 20230911 | 114700 | 4207408700 | 41600 | 41600 | 41650 | 41550 | 326 |
| 508 | 20230911 | 114600 | 4193855300 | 41600 | 41600 | 41650 | 41550 | 167 |
| 509 | 20230911 | 114500 | 4186907900 | 41650 | 41650 | 41650 | 41600 | 196 |
| 510 | 20230911 | 114400 | 4178751050 | 41650 | 41600 | 41700 | 41550 | 258 |
| 511 | 20230911 | 114300 | 4168017150 | 41600 | 41650 | 41700 | 41600 | 112 |
| 512 | 20230911 | 114200 | 4163352200 | 41600 | 41650 | 41700 | 41600 | 307 |
| 513 | 20230911 | 114100 | 4150575500 | 41600 | 41600 | 41750 | 41600 | 437 |
| 514 | 20230911 | 114000 | 4132371450 | 41650 | 41650 | 41700 | 41650 | 599 |
| 515 | 20230911 | 113900 | 4107420350 | 41700 | 41650 | 41750 | 41600 | 298 |
| 516 | 20230911 | 113800 | 4095008050 | 41650 | 41650 | 41700 | 41650 | 336 |
| 517 | 20230911 | 113700 | 4081009250 | 41700 | 41750 | 41750 | 41600 | 349 |
| 518 | 20230911 | 113600 | 4066473100 | 41700 | 41650 | 41700 | 41600 | 146 |
| 519 | 20230911 | 113500 | 4060391100 | 41700 | 41700 | 41750 | 41650 | 401 |
| 520 | 20230911 | 113400 | 4043680100 | 41650 | 41650 | 41700 | 41600 | 177 |
| 521 | 20230911 | 113300 | 4036303800 | 41700 | 41650 | 41700 | 41550 | 353 |
| 522 | 20230911 | 113200 | 4021619700 | 41650 | 41600 | 41700 | 41550 | 302 |
| 523 | 20230911 | 113100 | 4009042100 | 41600 | 41500 | 41600 | 41500 | 368 |
| 524 | 20230911 | 113000 | 3993748500 | 41600 | 41450 | 41600 | 41400 | 387 |
| 525 | 20230911 | 112900 | 3977706650 | 41400 | 41450 | 41500 | 41400 | 381 |
| 526 | 20230911 | 112800 | 3961912500 | 41400 | 41450 | 41500 | 41400 | 279 |
| 527 | 20230911 | 112700 | 3950346650 | 41450 | 41550 | 41550 | 41450 | 133 |
| 528 | 20230911 | 112600 | 3944830050 | 41500 | 41350 | 41600 | 41300 | 500 |
| 529 | 20230911 | 112500 | 3924140650 | 41350 | 41350 | 41400 | 41350 | 355 |
| 530 | 20230911 | 112400 | 3909455850 | 41350 | 41300 | 41350 | 41250 | 428 |
| 531 | 20230911 | 112300 | 3891774850 | 41350 | 41300 | 41400 | 41300 | 241 |
| 532 | 20230911 | 112200 | 3881809650 | 41350 | 41300 | 41350 | 41250 | 213 |
| 533 | 20230911 | 112100 | 3873011500 | 41300 | 41300 | 41350 | 41250 | 244 |
| 534 | 20230911 | 112000 | 3862941850 | 41300 | 41300 | 41350 | 41250 | 624 |
| 535 | 20230911 | 111900 | 3837166850 | 41300 | 41250 | 41300 | 41250 | 260 |
| 536 | 20230911 | 111800 | 3826437300 | 41250 | 41250 | 41300 | 41250 | 464 |
| 537 | 20230911 | 111700 | 3807289500 | 41300 | 41300 | 41350 | 41250 | 350 |
| 538 | 20230911 | 111600 | 3792836500 | 41300 | 41350 | 41350 | 41300 | 250 |
| 539 | 20230911 | 111500 | 3782508100 | 41300 | 41300 | 41400 | 41300 | 240 |
| 540 | 20230911 | 111400 | 3772588750 | 41300 | 41350 | 41400 | 41300 | 681 |
| 541 | 20230911 | 111300 | 3744443950 | 41350 | 41350 | 41450 | 41350 | 284 |
| 542 | 20230911 | 111200 | 3732680950 | 41450 | 41450 | 41500 | 41350 | 386 |
| 543 | 20230911 | 111100 | 3716696000 | 41500 | 41500 | 41600 | 41450 | 170 |
| 544 | 20230911 | 111000 | 3709643000 | 41500 | 41500 | 41550 | 41350 | 456 |
| 545 | 20230911 | 110900 | 3690728900 | 41500 | 41400 | 41550 | 41400 | 1071 |
| 546 | 20230911 | 110800 | 3646299050 | 41400 | 41500 | 41500 | 41400 | 587 |
| 547 | 20230911 | 110700 | 3621959100 | 41550 | 41550 | 41550 | 41500 | 315 |
| 548 | 20230911 | 110600 | 3608880900 | 41550 | 41350 | 41550 | 41350 | 423 |
| 549 | 20230911 | 110500 | 3591333450 | 41350 | 41400 | 41500 | 41350 | 835 |
| 550 | 20230911 | 110400 | 3556753150 | 41350 | 41350 | 41350 | 41300 | 214 |
| 551 | 20230911 | 110300 | 3547904350 | 41300 | 41300 | 41450 | 41250 | 1119 |
| 552 | 20230911 | 110200 | 3501639550 | 41300 | 41300 | 41300 | 41300 | 269 |
| 553 | 20230911 | 110100 | 3490529850 | 41300 | 41350 | 41350 | 41250 | 294 |
| 554 | 20230911 | 110000 | 3478379150 | 41250 | 41300 | 41350 | 41250 | 316 |
| 555 | 20230911 | 105900 | 3465337450 | 41300 | 41250 | 41350 | 41250 | 484 |
| 556 | 20230911 | 105800 | 3445357550 | 41250 | 41300 | 41350 | 41250 | 362 |
| 557 | 20230911 | 105700 | 3430407600 | 41300 | 41250 | 41350 | 41250 | 657 |
| 558 | 20230911 | 105600 | 3403277800 | 41300 | 41300 | 41350 | 41300 | 221 |
| 559 | 20230911 | 105500 | 3394148000 | 41300 | 41350 | 41400 | 41300 | 566 |
| 560 | 20230911 | 105400 | 3370744950 | 41400 | 41400 | 41450 | 41350 | 377 |
| 561 | 20230911 | 105300 | 3355151050 | 41400 | 41400 | 41450 | 41350 | 247 |
| 562 | 20230911 | 105200 | 3344921300 | 41400 | 41450 | 41500 | 41400 | 299 |
| 563 | 20230911 | 105100 | 3332532200 | 41450 | 41450 | 41500 | 41400 | 426 |
| 564 | 20230911 | 105000 | 3314874550 | 41400 | 41350 | 41400 | 41300 | 252 |
| 565 | 20230911 | 104900 | 3304448800 | 41350 | 41400 | 41450 | 41350 | 642 |
| 566 | 20230911 | 104800 | 3277878550 | 41300 | 41400 | 41500 | 41300 | 685 |
| 567 | 20230911 | 104700 | 3249516450 | 41450 | 41400 | 41450 | 41350 | 268 |
| 568 | 20230911 | 104600 | 3238419400 | 41350 | 41400 | 41450 | 41300 | 607 |
| 569 | 20230911 | 104500 | 3213319550 | 41350 | 41450 | 41450 | 41350 | 165 |
| 570 | 20230911 | 104400 | 3206489550 | 41400 | 41450 | 41500 | 41350 | 321 |
| 571 | 20230911 | 104300 | 3193192200 | 41450 | 41500 | 41500 | 41350 | 480 |
| 572 | 20230911 | 104200 | 3173307050 | 41500 | 41500 | 41550 | 41450 | 239 |
| 573 | 20230911 | 104100 | 3163394400 | 41500 | 41300 | 41500 | 41300 | 520 |
| 574 | 20230911 | 104000 | 3141843950 | 41300 | 41450 | 41500 | 41300 | 798 |
| 575 | 20230911 | 103900 | 3108801600 | 41450 | 41500 | 41500 | 41400 | 656 |
| 576 | 20230911 | 103800 | 3081608350 | 41450 | 41250 | 41450 | 41250 | 1288 |
| 577 | 20230911 | 103700 | 3028280850 | 41250 | 41350 | 41350 | 41250 | 555 |
| 578 | 20230911 | 103600 | 3005363850 | 41300 | 41300 | 41350 | 41250 | 310 |
| 579 | 20230911 | 103500 | 2992565900 | 41350 | 41400 | 41450 | 41300 | 300 |
| 580 | 20230911 | 103400 | 2980158650 | 41400 | 41400 | 41450 | 41300 | 447 |
| 581 | 20230911 | 103300 | 2961667000 | 41400 | 41400 | 41400 | 41350 | 411 |
| 582 | 20230911 | 103200 | 2944658050 | 41450 | 41350 | 41500 | 41300 | 672 |
| 583 | 20230911 | 103100 | 2916824300 | 41300 | 41350 | 41450 | 41300 | 324 |
| 584 | 20230911 | 103000 | 2903427100 | 41350 | 41350 | 41350 | 41300 | 340 |
| 585 | 20230911 | 102900 | 2889378150 | 41350 | 41450 | 41450 | 41300 | 334 |
| 586 | 20230911 | 102800 | 2875565850 | 41350 | 41350 | 41450 | 41350 | 412 |
| 587 | 20230911 | 102700 | 2858520000 | 41350 | 41500 | 41500 | 41350 | 238 |
| 588 | 20230911 | 102600 | 2848667850 | 41550 | 41350 | 41550 | 41350 | 284 |
| 589 | 20230911 | 102500 | 2836918950 | 41350 | 41400 | 41450 | 41350 | 313 |
| 590 | 20230911 | 102400 | 2823970550 | 41450 | 41350 | 41450 | 41250 | 652 |
| 591 | 20230911 | 102300 | 2797003100 | 41350 | 41400 | 41400 | 41300 | 106 |
| 592 | 20230911 | 102200 | 2792621150 | 41300 | 41400 | 41400 | 41300 | 339 |
| 593 | 20230911 | 102100 | 2778613850 | 41300 | 41350 | 41350 | 41200 | 352 |
| 594 | 20230911 | 102000 | 2764073600 | 41400 | 41450 | 41500 | 41400 | 369 |
| 595 | 20230911 | 101900 | 2748784700 | 41500 | 41400 | 41550 | 41400 | 373 |
| 596 | 20230911 | 101800 | 2733310400 | 41450 | 41400 | 41450 | 41350 | 495 |
| 597 | 20230911 | 101700 | 2712826850 | 41350 | 41300 | 41450 | 41200 | 878 |
| 598 | 20230911 | 101600 | 2676546050 | 41300 | 41250 | 41300 | 41250 | 278 |
| 599 | 20230911 | 101500 | 2665074850 | 41250 | 41250 | 41300 | 41250 | 331 |
| 600 | 20230911 | 101400 | 2651418500 | 41300 | 41250 | 41350 | 41250 | 288 |
| 601 | 20230911 | 101300 | 2639524400 | 41250 | 41250 | 41300 | 41250 | 327 |
| 602 | 20230911 | 101200 | 2626031450 | 41300 | 41300 | 41350 | 41250 | 250 |
| 603 | 20230911 | 101100 | 2615711750 | 41300 | 41300 | 41350 | 41250 | 452 |
| 604 | 20230911 | 101000 | 2597049700 | 41250 | 41350 | 41400 | 41250 | 457 |
| 605 | 20230911 | 100900 | 2578170050 | 41400 | 41250 | 41500 | 41200 | 1365 |
| 606 | 20230911 | 100800 | 2521627950 | 41250 | 41200 | 41400 | 41200 | 1546 |
| 607 | 20230911 | 100700 | 2457757550 | 41200 | 41350 | 41350 | 41200 | 277 |
| 608 | 20230911 | 100600 | 2446331500 | 41350 | 41150 | 41350 | 41100 | 2020 |
| 609 | 20230911 | 100500 | 2363033400 | 41100 | 41150 | 41250 | 41100 | 634 |
| 610 | 20230911 | 100400 | 2336928850 | 41100 | 40950 | 41100 | 40950 | 596 |
| 611 | 20230911 | 100300 | 2312488650 | 40950 | 40850 | 41000 | 40850 | 531 |
| 612 | 20230911 | 100200 | 2290752950 | 40900 | 40900 | 40950 | 40850 | 336 |
| 613 | 20230911 | 100100 | 2277014050 | 40900 | 40800 | 40950 | 40800 | 673 |
| 614 | 20230911 | 100000 | 2249506950 | 40800 | 40800 | 40850 | 40800 | 1215 |
| 615 | 20230911 | 095900 | 2199920650 | 40850 | 40850 | 40900 | 40800 | 811 |
| 616 | 20230911 | 095800 | 2166785700 | 40850 | 40950 | 40950 | 40850 | 839 |
| 617 | 20230911 | 095700 | 2132476700 | 40950 | 41000 | 41000 | 40950 | 544 |
| 618 | 20230911 | 095600 | 2110194800 | 41000 | 40850 | 41200 | 40850 | 2824 |
| 619 | 20230911 | 095500 | 1994169150 | 40900 | 40900 | 40900 | 40800 | 1002 |
| 620 | 20230911 | 095400 | 1953223550 | 40900 | 40900 | 40950 | 40850 | 1849 |
| 621 | 20230911 | 095300 | 1877658450 | 40900 | 40950 | 40950 | 40900 | 343 |
| 622 | 20230911 | 095200 | 1863626250 | 40950 | 40900 | 40950 | 40900 | 1375 |
| 623 | 20230911 | 095100 | 1807386450 | 40950 | 40950 | 41000 | 40900 | 864 |
| 624 | 20230911 | 095000 | 1772022500 | 41000 | 41050 | 41050 | 40950 | 1556 |
| 625 | 20230911 | 094900 | 1708226200 | 41050 | 41150 | 41150 | 41000 | 2495 |
| 626 | 20230911 | 094800 | 1605729550 | 41150 | 41100 | 41150 | 41100 | 442 |
| 627 | 20230911 | 094700 | 1587560500 | 41100 | 41150 | 41150 | 41100 | 399 |
| 628 | 20230911 | 094600 | 1571149100 | 41100 | 41200 | 41200 | 41100 | 621 |
| 629 | 20230911 | 094500 | 1545601250 | 41150 | 41150 | 41200 | 41150 | 691 |
| 630 | 20230911 | 094400 | 1517165850 | 41150 | 41200 | 41200 | 41150 | 674 |
| 631 | 20230911 | 094300 | 1489419600 | 41200 | 41250 | 41250 | 41200 | 365 |
| 632 | 20230911 | 094200 | 1474378950 | 41250 | 41250 | 41300 | 41200 | 629 |
| 633 | 20230911 | 094100 | 1448450150 | 41250 | 41150 | 41250 | 41100 | 1205 |
| 634 | 20230911 | 094000 | 1398836850 | 41200 | 41250 | 41300 | 41200 | 1238 |
| 635 | 20230911 | 093900 | 1347804800 | 41250 | 41350 | 41350 | 41250 | 490 |
| 636 | 20230911 | 093800 | 1327563500 | 41350 | 41400 | 41400 | 41300 | 822 |
| 637 | 20230911 | 093700 | 1293579100 | 41400 | 41400 | 41450 | 41350 | 540 |
| 638 | 20230911 | 093600 | 1271234800 | 41400 | 41500 | 41550 | 41400 | 2423 |
| 639 | 20230911 | 093500 | 1170779900 | 41550 | 41550 | 41550 | 41500 | 447 |
| 640 | 20230911 | 093400 | 1152219900 | 41550 | 41600 | 41600 | 41500 | 279 |
| 641 | 20230911 | 093300 | 1140628150 | 41550 | 41650 | 41650 | 41550 | 524 |
| 642 | 20230911 | 093200 | 1118850900 | 41600 | 41550 | 41750 | 41550 | 1780 |
| 643 | 20230911 | 093100 | 1044785750 | 41550 | 41500 | 41600 | 41500 | 603 |
| 644 | 20230911 | 093000 | 1019740950 | 41500 | 41600 | 41600 | 41500 | 679 |
| 645 | 20230911 | 092900 | 991541200 | 41600 | 41600 | 41600 | 41550 | 214 |
| 646 | 20230911 | 092800 | 982646250 | 41600 | 41600 | 41650 | 41600 | 456 |
| 647 | 20230911 | 092700 | 963675700 | 41650 | 41700 | 41700 | 41550 | 1110 |
| 648 | 20230911 | 092600 | 917484400 | 41750 | 41700 | 41750 | 41700 | 399 |
| 649 | 20230911 | 092500 | 900845950 | 41750 | 41750 | 41750 | 41700 | 650 |
| 650 | 20230911 | 092400 | 873739550 | 41750 | 41750 | 41800 | 41700 | 267 |
| 651 | 20230911 | 092300 | 862592050 | 41800 | 41700 | 42000 | 41700 | 807 |
| 652 | 20230911 | 092200 | 828865950 | 41700 | 41750 | 41750 | 41700 | 776 |
| 653 | 20230911 | 092100 | 796480100 | 41750 | 41850 | 41850 | 41700 | 508 |
| 654 | 20230911 | 092000 | 775275000 | 41900 | 41950 | 41950 | 41900 | 247 |
| 655 | 20230911 | 091900 | 764913650 | 41950 | 42000 | 42100 | 41950 | 361 |
| 656 | 20230911 | 091800 | 749760700 | 41850 | 41750 | 42100 | 41650 | 1575 |
| 657 | 20230911 | 091700 | 683778300 | 41700 | 41600 | 41750 | 41550 | 1712 |
| 658 | 20230911 | 091600 | 612504600 | 41600 | 41700 | 41750 | 41600 | 429 |
| 659 | 20230911 | 091500 | 594632500 | 41750 | 41800 | 41800 | 41700 | 194 |
| 660 | 20230911 | 091400 | 586527550 | 41800 | 41800 | 41850 | 41800 | 1021 |
| 661 | 20230911 | 091300 | 543849650 | 41800 | 42050 | 42050 | 41800 | 2588 |
| 662 | 20230911 | 091200 | 435248350 | 42050 | 42000 | 42050 | 42000 | 151 |
| 663 | 20230911 | 091100 | 428902550 | 42000 | 42000 | 42000 | 41950 | 503 |
| 664 | 20230911 | 091000 | 407786200 | 42000 | 42050 | 42050 | 41950 | 1538 |
| 665 | 20230911 | 090900 | 343227850 | 42050 | 42150 | 42150 | 42050 | 412 |
| 666 | 20230911 | 090800 | 325868050 | 42200 | 42250 | 42300 | 42200 | 171 |
| 667 | 20230911 | 090700 | 318651000 | 42250 | 42300 | 42300 | 42250 | 247 |
| 668 | 20230911 | 090600 | 308209350 | 42400 | 42200 | 42400 | 42200 | 587 |
| 669 | 20230911 | 090500 | 283406900 | 42200 | 42200 | 42200 | 42150 | 86 |
| 670 | 20230911 | 090400 | 279777750 | 42250 | 42250 | 42250 | 42200 | 215 |
| 671 | 20230911 | 090300 | 270696000 | 42250 | 42350 | 42400 | 42250 | 488 |
| 672 | 20230911 | 090200 | 250038250 | 42350 | 42700 | 42700 | 42350 | 3579 |
| 673 | 20230911 | 090100 | 97765450 | 42700 | 42700 | 43000 | 42650 | 1465 |
| 674 | 20230911 | 090000 | 35014850 | 42700 | 42700 | 42750 | 42600 | 790 |