38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 204300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 3 | 20230914 | 204200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20230914 | 204100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20230914 | 204000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20230914 | 203900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20230914 | 203800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20230914 | 203700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20230914 | 203600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20230914 | 203500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20230914 | 203400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20230914 | 203300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20230914 | 203200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20230914 | 203100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20230914 | 203000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20230914 | 202900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20230914 | 202800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20230914 | 202700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20230914 | 202600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20230914 | 202500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20230914 | 202400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20230914 | 202300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20230914 | 202200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20230914 | 202100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20230914 | 202000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20230914 | 201900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20230914 | 201800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20230914 | 201700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20230914 | 201600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20230914 | 201500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20230914 | 201400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20230914 | 201300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 33 | 20230914 | 201200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20230914 | 201100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20230914 | 201000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20230914 | 200900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20230914 | 200800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20230914 | 200700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20230914 | 200600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20230914 | 200500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20230914 | 200400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20230914 | 200300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20230914 | 200200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20230914 | 200100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20230914 | 200000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20230914 | 195900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20230914 | 195800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20230914 | 195700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20230914 | 195600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20230914 | 195500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20230914 | 195400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20230914 | 195300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20230914 | 195200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20230914 | 195100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20230914 | 195000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20230914 | 194900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20230914 | 194800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20230914 | 194700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20230914 | 194600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20230914 | 194500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20230914 | 194400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20230914 | 194300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 63 | 20230914 | 194200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20230914 | 194100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20230914 | 194000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20230914 | 193900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20230914 | 193800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20230914 | 193700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20230914 | 193600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20230914 | 193500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20230914 | 193400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20230914 | 193300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20230914 | 193200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20230914 | 193100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20230914 | 193000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20230914 | 192900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20230914 | 192800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20230914 | 192700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20230914 | 192600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20230914 | 192500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20230914 | 192400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20230914 | 192300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20230914 | 192200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20230914 | 192100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20230914 | 192000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20230914 | 191900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20230914 | 191800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20230914 | 191700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20230914 | 191600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20230914 | 191500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20230914 | 191400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20230914 | 191300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 93 | 20230914 | 191200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20230914 | 191100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20230914 | 191000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20230914 | 190900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20230914 | 190800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20230914 | 190700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20230914 | 190600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20230914 | 190500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20230914 | 190400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20230914 | 190300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20230914 | 190200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20230914 | 190100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20230914 | 190000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20230914 | 185900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20230914 | 185800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20230914 | 185700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20230914 | 185600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20230914 | 185500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20230914 | 185400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20230914 | 185300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20230914 | 185200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20230914 | 185100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20230914 | 185000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20230914 | 184900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20230914 | 184800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20230914 | 184700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20230914 | 184600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20230914 | 184500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20230914 | 184400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20230914 | 184300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 123 | 20230914 | 184200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20230914 | 184100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20230914 | 184000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20230914 | 183900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20230914 | 183800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20230914 | 183700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20230914 | 183600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20230914 | 183500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20230914 | 183400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20230914 | 183300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20230914 | 183200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20230914 | 183100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20230914 | 183000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20230914 | 182900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20230914 | 182800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20230914 | 182700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20230914 | 182600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20230914 | 182500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20230914 | 182400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20230914 | 182300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20230914 | 182200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20230914 | 182100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20230914 | 182000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20230914 | 181900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20230914 | 181800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20230914 | 181700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20230914 | 181600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20230914 | 181500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20230914 | 181400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20230914 | 181300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 153 | 20230914 | 181200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20230914 | 181100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20230914 | 181000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20230914 | 180900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20230914 | 180800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20230914 | 180700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20230914 | 180600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20230914 | 180500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20230914 | 180400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20230914 | 180300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20230914 | 180200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20230914 | 180100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20230914 | 180000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20230914 | 175900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20230914 | 175800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20230914 | 175700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20230914 | 175600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20230914 | 175500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20230914 | 175400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20230914 | 175300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20230914 | 175200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20230914 | 175100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20230914 | 175000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20230914 | 174900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20230914 | 174800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20230914 | 174700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20230914 | 174600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20230914 | 174500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20230914 | 174400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20230914 | 174300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 183 | 20230914 | 174200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20230914 | 174100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20230914 | 174000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20230914 | 173900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20230914 | 173800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20230914 | 173700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20230914 | 173600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20230914 | 173500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20230914 | 173400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20230914 | 173300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20230914 | 173200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20230914 | 173100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20230914 | 173000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20230914 | 172900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20230914 | 172800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20230914 | 172700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20230914 | 172600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20230914 | 172500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20230914 | 172400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20230914 | 172300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20230914 | 172200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20230914 | 172100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20230914 | 172000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20230914 | 171900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20230914 | 171800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20230914 | 171700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20230914 | 171600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20230914 | 171500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20230914 | 171400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20230914 | 171300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 213 | 20230914 | 171200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20230914 | 171100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20230914 | 171000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20230914 | 170900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20230914 | 170800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20230914 | 170700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20230914 | 170600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20230914 | 170500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20230914 | 170400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20230914 | 170300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20230914 | 170200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20230914 | 170100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20230914 | 170000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20230914 | 165900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20230914 | 165800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20230914 | 165700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20230914 | 165600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20230914 | 165500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20230914 | 165400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20230914 | 165300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20230914 | 165200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20230914 | 165100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20230914 | 165000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20230914 | 164900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20230914 | 164800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20230914 | 164700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20230914 | 164600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20230914 | 164500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20230914 | 164400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20230914 | 164300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 243 | 20230914 | 164200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20230914 | 164100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20230914 | 164000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20230914 | 163900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20230914 | 163800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20230914 | 163700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20230914 | 163600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20230914 | 163500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20230914 | 163400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20230914 | 163300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20230914 | 163200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20230914 | 163100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20230914 | 163000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20230914 | 162900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20230914 | 162800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20230914 | 162700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20230914 | 162600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20230914 | 162500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20230914 | 162400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20230914 | 162300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20230914 | 162200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20230914 | 162100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20230914 | 162000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20230914 | 161900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20230914 | 161800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20230914 | 161700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20230914 | 161600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20230914 | 161500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20230914 | 161400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20230914 | 161300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 273 | 20230914 | 161200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20230914 | 161100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20230914 | 161000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20230914 | 160900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20230914 | 160800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20230914 | 160700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20230914 | 160600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20230914 | 160500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20230914 | 160400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20230914 | 160300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20230914 | 160200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20230914 | 160100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20230914 | 160000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20230914 | 155900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20230914 | 155800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20230914 | 155700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20230914 | 155600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20230914 | 155500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20230914 | 155400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20230914 | 155300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20230914 | 155200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20230914 | 155100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20230914 | 155000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20230914 | 154900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20230914 | 154800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20230914 | 154700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20230914 | 154600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20230914 | 154500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20230914 | 154400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20230914 | 154300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 303 | 20230914 | 154200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20230914 | 154100 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20230914 | 154000 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 306 | 20230914 | 153900 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 307 | 20230914 | 153800 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 308 | 20230914 | 153700 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 309 | 20230914 | 153600 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 310 | 20230914 | 153500 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 311 | 20230914 | 153400 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 312 | 20230914 | 153300 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 313 | 20230914 | 153200 | 18408644650 | 45500 | 45500 | 45500 | 45500 | 139221 |
| 314 | 20230914 | 153100 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20230914 | 153000 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20230914 | 152900 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20230914 | 152800 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 318 | 20230914 | 152700 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 319 | 20230914 | 152600 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 320 | 20230914 | 152500 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 321 | 20230914 | 152400 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 322 | 20230914 | 152300 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 323 | 20230914 | 152200 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 324 | 20230914 | 152100 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 325 | 20230914 | 152000 | 12074089150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 326 | 20230914 | 151900 | 12074089150 | 44500 | 44500 | 44500 | 44450 | 1081 |
| 327 | 20230914 | 151800 | 12026007250 | 44500 | 44400 | 44500 | 44350 | 830 |
| 328 | 20230914 | 151700 | 11989108400 | 44450 | 44400 | 44450 | 44350 | 408 |
| 329 | 20230914 | 151600 | 11970982650 | 44400 | 44450 | 44450 | 44350 | 870 |
| 330 | 20230914 | 151500 | 11932318850 | 44500 | 44450 | 44500 | 44350 | 1846 |
| 331 | 20230914 | 151400 | 11850267000 | 44500 | 44450 | 44500 | 44400 | 1724 |
| 332 | 20230914 | 151300 | 11773596550 | 44450 | 44350 | 44450 | 44350 | 770 |
| 333 | 20230914 | 151200 | 11739391850 | 44400 | 44400 | 44450 | 44350 | 1476 |
| 334 | 20230914 | 151100 | 11673831600 | 44450 | 44400 | 44450 | 44300 | 1474 |
| 335 | 20230914 | 151000 | 11608406350 | 44350 | 44450 | 44450 | 44350 | 1371 |
| 336 | 20230914 | 150900 | 11547492500 | 44400 | 44400 | 44450 | 44350 | 2587 |
| 337 | 20230914 | 150800 | 11432598900 | 44400 | 44350 | 44400 | 44350 | 1417 |
| 338 | 20230914 | 150700 | 11369706150 | 44400 | 44400 | 44400 | 44350 | 1096 |
| 339 | 20230914 | 150600 | 11321062700 | 44400 | 44350 | 44400 | 44300 | 1217 |
| 340 | 20230914 | 150500 | 11267082500 | 44350 | 44300 | 44350 | 44250 | 1362 |
| 341 | 20230914 | 150400 | 11206718500 | 44350 | 44300 | 44350 | 44300 | 1021 |
| 342 | 20230914 | 150300 | 11161452050 | 44300 | 44300 | 44300 | 44250 | 1082 |
| 343 | 20230914 | 150200 | 11113537850 | 44300 | 44300 | 44300 | 44250 | 963 |
| 344 | 20230914 | 150100 | 11070892850 | 44300 | 44300 | 44300 | 44200 | 1533 |
| 345 | 20230914 | 150000 | 11003050750 | 44300 | 44200 | 44300 | 44200 | 4043 |
| 346 | 20230914 | 145900 | 10824174950 | 44250 | 44200 | 44250 | 44200 | 1315 |
| 347 | 20230914 | 145800 | 10766026250 | 44200 | 44200 | 44200 | 44150 | 1095 |
| 348 | 20230914 | 145700 | 10717654000 | 44200 | 44200 | 44200 | 44150 | 754 |
| 349 | 20230914 | 145600 | 10684328700 | 44100 | 44200 | 44250 | 44100 | 1994 |
| 350 | 20230914 | 145500 | 10596233250 | 44200 | 44150 | 44250 | 44100 | 2273 |
| 351 | 20230914 | 145400 | 10495790000 | 44200 | 44200 | 44200 | 44150 | 849 |
| 352 | 20230914 | 145300 | 10458266150 | 44200 | 44200 | 44200 | 44150 | 1255 |
| 353 | 20230914 | 145200 | 10402820650 | 44150 | 44150 | 44200 | 44150 | 1390 |
| 354 | 20230914 | 145100 | 10341397050 | 44200 | 44200 | 44200 | 44100 | 1779 |
| 355 | 20230914 | 145000 | 10262814850 | 44150 | 44200 | 44200 | 44150 | 1060 |
| 356 | 20230914 | 144900 | 10215980800 | 44200 | 44150 | 44200 | 44100 | 894 |
| 357 | 20230914 | 144800 | 10176499750 | 44200 | 44150 | 44200 | 44100 | 1211 |
| 358 | 20230914 | 144700 | 10123027250 | 44150 | 44100 | 44200 | 44100 | 1289 |
| 359 | 20230914 | 144600 | 10066137550 | 44200 | 44200 | 44250 | 44150 | 1848 |
| 360 | 20230914 | 144500 | 9984445750 | 44250 | 44250 | 44350 | 44250 | 2683 |
| 361 | 20230914 | 144400 | 9865551550 | 44300 | 44250 | 44300 | 44250 | 2032 |
| 362 | 20230914 | 144300 | 9775553000 | 44250 | 44200 | 44350 | 44150 | 5757 |
| 363 | 20230914 | 144200 | 9520896650 | 44150 | 44150 | 44200 | 44150 | 1437 |
| 364 | 20230914 | 144100 | 9457427200 | 44150 | 44100 | 44200 | 44100 | 825 |
| 365 | 20230914 | 144000 | 9421011500 | 44100 | 44150 | 44150 | 44100 | 478 |
| 366 | 20230914 | 143900 | 9399920600 | 44200 | 44150 | 44200 | 44050 | 815 |
| 367 | 20230914 | 143800 | 9363942200 | 44100 | 44150 | 44150 | 44100 | 444 |
| 368 | 20230914 | 143700 | 9344352550 | 44150 | 44150 | 44150 | 44050 | 465 |
| 369 | 20230914 | 143600 | 9323850900 | 44150 | 44150 | 44150 | 44100 | 1033 |
| 370 | 20230914 | 143500 | 9278272450 | 44100 | 44200 | 44200 | 44100 | 373 |
| 371 | 20230914 | 143400 | 9261802950 | 44150 | 44150 | 44200 | 44100 | 416 |
| 372 | 20230914 | 143300 | 9243444600 | 44200 | 44150 | 44200 | 44100 | 452 |
| 373 | 20230914 | 143200 | 9223487250 | 44200 | 44200 | 44200 | 44150 | 681 |
| 374 | 20230914 | 143100 | 9193402900 | 44200 | 44150 | 44250 | 44100 | 2950 |
| 375 | 20230914 | 143000 | 9063067500 | 44150 | 44100 | 44150 | 44100 | 273 |
| 376 | 20230914 | 142900 | 9051016100 | 44150 | 44100 | 44150 | 44100 | 605 |
| 377 | 20230914 | 142800 | 9024330750 | 44150 | 44050 | 44150 | 44050 | 351 |
| 378 | 20230914 | 142700 | 9008848350 | 44100 | 44100 | 44150 | 44050 | 1179 |
| 379 | 20230914 | 142600 | 8956869150 | 44150 | 44150 | 44150 | 44100 | 547 |
| 380 | 20230914 | 142500 | 8932740600 | 44100 | 44100 | 44150 | 44100 | 104 |
| 381 | 20230914 | 142400 | 8928151750 | 44150 | 44150 | 44150 | 44100 | 618 |
| 382 | 20230914 | 142300 | 8900895850 | 44150 | 44150 | 44150 | 44100 | 166 |
| 383 | 20230914 | 142200 | 8893568400 | 44150 | 44150 | 44150 | 44100 | 1164 |
| 384 | 20230914 | 142100 | 8842217300 | 44150 | 44150 | 44200 | 44100 | 528 |
| 385 | 20230914 | 142000 | 8818910950 | 44100 | 44100 | 44150 | 44050 | 620 |
| 386 | 20230914 | 141900 | 8791558000 | 44150 | 44150 | 44150 | 44050 | 503 |
| 387 | 20230914 | 141800 | 8769374050 | 44150 | 44050 | 44200 | 44050 | 695 |
| 388 | 20230914 | 141700 | 8738716950 | 44100 | 44150 | 44150 | 44050 | 1719 |
| 389 | 20230914 | 141600 | 8662904200 | 44150 | 44150 | 44200 | 44150 | 345 |
| 390 | 20230914 | 141500 | 8647670300 | 44150 | 44250 | 44250 | 44150 | 460 |
| 391 | 20230914 | 141400 | 8627350200 | 44200 | 44250 | 44250 | 44100 | 603 |
| 392 | 20230914 | 141300 | 8600718850 | 44200 | 44200 | 44250 | 44150 | 328 |
| 393 | 20230914 | 141200 | 8586227800 | 44200 | 44200 | 44250 | 44100 | 1252 |
| 394 | 20230914 | 141100 | 8530925900 | 44200 | 44250 | 44250 | 44200 | 204 |
| 395 | 20230914 | 141000 | 8521906900 | 44200 | 44150 | 44250 | 44100 | 1087 |
| 396 | 20230914 | 140900 | 8473877250 | 44100 | 44150 | 44200 | 44100 | 344 |
| 397 | 20230914 | 140800 | 8458697750 | 44150 | 44100 | 44200 | 44100 | 488 |
| 398 | 20230914 | 140700 | 8437163800 | 44150 | 44200 | 44200 | 44150 | 1138 |
| 399 | 20230914 | 140600 | 8386916750 | 44200 | 44100 | 44200 | 44100 | 395 |
| 400 | 20230914 | 140500 | 8369480350 | 44150 | 44150 | 44150 | 44050 | 487 |
| 401 | 20230914 | 140400 | 8347996250 | 44050 | 44100 | 44150 | 44050 | 273 |
| 402 | 20230914 | 140300 | 8335965000 | 44100 | 44150 | 44150 | 44050 | 498 |
| 403 | 20230914 | 140200 | 8313998550 | 44100 | 44100 | 44100 | 44050 | 1001 |
| 404 | 20230914 | 140100 | 8269884950 | 44100 | 44100 | 44150 | 44050 | 607 |
| 405 | 20230914 | 140000 | 8243110350 | 44100 | 44100 | 44150 | 44050 | 814 |
| 406 | 20230914 | 135900 | 8207225650 | 44150 | 44100 | 44150 | 44050 | 165 |
| 407 | 20230914 | 135800 | 8199947700 | 44100 | 44100 | 44150 | 44050 | 641 |
| 408 | 20230914 | 135700 | 8171702500 | 44100 | 44100 | 44150 | 44050 | 770 |
| 409 | 20230914 | 135600 | 8137774000 | 44100 | 44050 | 44150 | 44050 | 799 |
| 410 | 20230914 | 135500 | 8102518300 | 44100 | 44050 | 44150 | 44050 | 866 |
| 411 | 20230914 | 135400 | 8064325100 | 44100 | 44050 | 44150 | 44050 | 1064 |
| 412 | 20230914 | 135300 | 8017403350 | 44100 | 44050 | 44100 | 44000 | 2390 |
| 413 | 20230914 | 135200 | 7912158550 | 44050 | 44050 | 44050 | 44000 | 1135 |
| 414 | 20230914 | 135100 | 7862198850 | 44050 | 44000 | 44050 | 44000 | 470 |
| 415 | 20230914 | 135000 | 7841509950 | 44050 | 44050 | 44050 | 44000 | 799 |
| 416 | 20230914 | 134900 | 7806331500 | 44100 | 44050 | 44100 | 44000 | 64 |
| 417 | 20230914 | 134800 | 7803512650 | 44050 | 44000 | 44100 | 44000 | 1273 |
| 418 | 20230914 | 134700 | 7747470900 | 44050 | 44100 | 44100 | 44050 | 873 |
| 419 | 20230914 | 134600 | 7709013250 | 44100 | 44050 | 44100 | 44050 | 281 |
| 420 | 20230914 | 134500 | 7696633650 | 44100 | 44050 | 44100 | 44050 | 477 |
| 421 | 20230914 | 134400 | 7675613850 | 44050 | 44050 | 44100 | 44050 | 633 |
| 422 | 20230914 | 134300 | 7647708600 | 44050 | 44100 | 44100 | 44050 | 730 |
| 423 | 20230914 | 134200 | 7615537200 | 44100 | 44100 | 44100 | 44050 | 1275 |
| 424 | 20230914 | 134100 | 7559316000 | 44050 | 44100 | 44100 | 44050 | 313 |
| 425 | 20230914 | 134000 | 7545525650 | 44100 | 44050 | 44100 | 44050 | 649 |
| 426 | 20230914 | 133900 | 7516924400 | 44050 | 44000 | 44050 | 44000 | 320 |
| 427 | 20230914 | 133800 | 7502844250 | 44100 | 43950 | 44100 | 43950 | 3066 |
| 428 | 20230914 | 133700 | 7367894000 | 43950 | 43950 | 44000 | 43950 | 884 |
| 429 | 20230914 | 133600 | 7329008750 | 43950 | 44000 | 44000 | 43950 | 236 |
| 430 | 20230914 | 133500 | 7318635650 | 44000 | 43950 | 44000 | 43900 | 625 |
| 431 | 20230914 | 133400 | 7291168650 | 43900 | 43950 | 43950 | 43850 | 1194 |
| 432 | 20230914 | 133300 | 7238755700 | 43900 | 43800 | 43900 | 43750 | 2027 |
| 433 | 20230914 | 133200 | 7149922700 | 43850 | 43850 | 43850 | 43800 | 284 |
| 434 | 20230914 | 133100 | 7137474350 | 43900 | 43900 | 43900 | 43800 | 775 |
| 435 | 20230914 | 133000 | 7103496800 | 43950 | 43950 | 43950 | 43900 | 87 |
| 436 | 20230914 | 132900 | 7099676500 | 43950 | 43900 | 43950 | 43850 | 561 |
| 437 | 20230914 | 132800 | 7075044400 | 43900 | 43850 | 43900 | 43800 | 1106 |
| 438 | 20230914 | 132700 | 7026580250 | 43850 | 43800 | 43850 | 43800 | 567 |
| 439 | 20230914 | 132600 | 7001738000 | 43850 | 43850 | 43850 | 43800 | 406 |
| 440 | 20230914 | 132500 | 6983947250 | 43900 | 43850 | 43900 | 43850 | 23 |
| 441 | 20230914 | 132400 | 6982938650 | 43850 | 43850 | 43900 | 43800 | 773 |
| 442 | 20230914 | 132300 | 6949042050 | 43800 | 43850 | 43900 | 43800 | 1019 |
| 443 | 20230914 | 132200 | 6904387300 | 43900 | 43850 | 43900 | 43850 | 546 |
| 444 | 20230914 | 132100 | 6880425050 | 43900 | 43900 | 43900 | 43850 | 407 |
| 445 | 20230914 | 132000 | 6862564050 | 43900 | 43950 | 43950 | 43900 | 3 |
| 446 | 20230914 | 131900 | 6862432250 | 43900 | 43900 | 44000 | 43900 | 809 |
| 447 | 20230914 | 131800 | 6826900600 | 43900 | 43850 | 43900 | 43850 | 896 |
| 448 | 20230914 | 131700 | 6787610550 | 43900 | 43950 | 43950 | 43850 | 411 |
| 449 | 20230914 | 131600 | 6769578100 | 43900 | 43900 | 43950 | 43850 | 1492 |
| 450 | 20230914 | 131500 | 6704132800 | 43950 | 43900 | 43950 | 43900 | 330 |
| 451 | 20230914 | 131400 | 6689644200 | 43900 | 43900 | 43950 | 43900 | 439 |
| 452 | 20230914 | 131300 | 6670366550 | 43950 | 43950 | 43950 | 43900 | 970 |
| 453 | 20230914 | 131200 | 6627781350 | 43900 | 44000 | 44000 | 43900 | 471 |
| 454 | 20230914 | 131100 | 6607087700 | 43950 | 43850 | 44000 | 43850 | 1054 |
| 455 | 20230914 | 131000 | 6560766100 | 43850 | 43850 | 43850 | 43800 | 316 |
| 456 | 20230914 | 130900 | 6546910850 | 43900 | 43850 | 43900 | 43800 | 298 |
| 457 | 20230914 | 130800 | 6533844550 | 43850 | 43800 | 43900 | 43800 | 1136 |
| 458 | 20230914 | 130700 | 6484030050 | 43750 | 43800 | 43800 | 43750 | 252 |
| 459 | 20230914 | 130600 | 6473003350 | 43800 | 43850 | 43850 | 43800 | 325 |
| 460 | 20230914 | 130500 | 6458767850 | 43850 | 43850 | 43850 | 43750 | 510 |
| 461 | 20230914 | 130400 | 6436430700 | 43850 | 43800 | 43850 | 43800 | 619 |
| 462 | 20230914 | 130300 | 6409316050 | 43850 | 43850 | 43850 | 43800 | 596 |
| 463 | 20230914 | 130200 | 6383208150 | 43850 | 43900 | 43900 | 43850 | 202 |
| 464 | 20230914 | 130100 | 6374341750 | 43950 | 43800 | 43950 | 43800 | 314 |
| 465 | 20230914 | 130000 | 6360563650 | 43800 | 43800 | 43900 | 43800 | 452 |
| 466 | 20230914 | 125900 | 6340751650 | 43850 | 43800 | 43850 | 43800 | 981 |
| 467 | 20230914 | 125800 | 6297782400 | 43850 | 43750 | 43900 | 43750 | 408 |
| 468 | 20230914 | 125700 | 6279911000 | 43800 | 43750 | 43800 | 43750 | 409 |
| 469 | 20230914 | 125600 | 6262017100 | 43750 | 43750 | 43800 | 43750 | 228 |
| 470 | 20230914 | 125500 | 6252039400 | 43700 | 43750 | 43800 | 43700 | 369 |
| 471 | 20230914 | 125400 | 6235910500 | 43750 | 43800 | 43800 | 43700 | 1035 |
| 472 | 20230914 | 125300 | 6190647150 | 43800 | 43850 | 43850 | 43750 | 376 |
| 473 | 20230914 | 125200 | 6174179250 | 43900 | 43800 | 43900 | 43800 | 284 |
| 474 | 20230914 | 125100 | 6161727350 | 43850 | 43750 | 43850 | 43750 | 56 |
| 475 | 20230914 | 125000 | 6159276500 | 43750 | 43750 | 43800 | 43700 | 656 |
| 476 | 20230914 | 124900 | 6130581750 | 43750 | 43800 | 43800 | 43750 | 820 |
| 477 | 20230914 | 124800 | 6094705250 | 43800 | 43800 | 43850 | 43800 | 279 |
| 478 | 20230914 | 124700 | 6082477350 | 43800 | 43850 | 43850 | 43800 | 379 |
| 479 | 20230914 | 124600 | 6065876150 | 43850 | 43850 | 43850 | 43800 | 272 |
| 480 | 20230914 | 124500 | 6053959850 | 43850 | 43800 | 43850 | 43750 | 843 |
| 481 | 20230914 | 124400 | 6017049350 | 43800 | 43850 | 43850 | 43750 | 1234 |
| 482 | 20230914 | 124300 | 5962982200 | 43900 | 43850 | 43900 | 43850 | 357 |
| 483 | 20230914 | 124200 | 5947326050 | 43850 | 43850 | 44000 | 43850 | 1616 |
| 484 | 20230914 | 124100 | 5876352250 | 43850 | 43850 | 43900 | 43850 | 242 |
| 485 | 20230914 | 124000 | 5865739650 | 43850 | 43900 | 43900 | 43850 | 390 |
| 486 | 20230914 | 123900 | 5848637850 | 43850 | 43850 | 43900 | 43800 | 719 |
| 487 | 20230914 | 123800 | 5817128700 | 43800 | 43800 | 43850 | 43800 | 381 |
| 488 | 20230914 | 123700 | 5800432900 | 43850 | 43900 | 43900 | 43850 | 382 |
| 489 | 20230914 | 123600 | 5783675450 | 43900 | 43900 | 43900 | 43900 | 320 |
| 490 | 20230914 | 123500 | 5769627450 | 43900 | 43850 | 44000 | 43850 | 678 |
| 491 | 20230914 | 123400 | 5739872950 | 43850 | 43850 | 43900 | 43850 | 1191 |
| 492 | 20230914 | 123300 | 5687647550 | 43850 | 43850 | 43900 | 43850 | 285 |
| 493 | 20230914 | 123200 | 5675149100 | 43850 | 43850 | 43900 | 43850 | 160 |
| 494 | 20230914 | 123100 | 5668133050 | 43900 | 43850 | 43900 | 43850 | 366 |
| 495 | 20230914 | 123000 | 5652082850 | 43900 | 43800 | 43900 | 43800 | 1258 |
| 496 | 20230914 | 122900 | 5596921950 | 43850 | 43900 | 44000 | 43800 | 951 |
| 497 | 20230914 | 122800 | 5555175400 | 43900 | 43850 | 43900 | 43850 | 652 |
| 498 | 20230914 | 122700 | 5526567700 | 43850 | 43800 | 43850 | 43800 | 638 |
| 499 | 20230914 | 122600 | 5498591500 | 43800 | 43850 | 43850 | 43800 | 491 |
| 500 | 20230914 | 122500 | 5477080250 | 43850 | 43850 | 43850 | 43800 | 341 |
| 501 | 20230914 | 122400 | 5462127550 | 43850 | 43900 | 43900 | 43850 | 1102 |
| 502 | 20230914 | 122300 | 5413803700 | 43850 | 43850 | 43850 | 43850 | 346 |
| 503 | 20230914 | 122200 | 5398631600 | 43900 | 43850 | 43900 | 43850 | 279 |
| 504 | 20230914 | 122100 | 5386396500 | 43900 | 43900 | 43900 | 43850 | 210 |
| 505 | 20230914 | 122000 | 5377185450 | 43900 | 43900 | 43950 | 43850 | 765 |
| 506 | 20230914 | 121900 | 5343613000 | 43900 | 44000 | 44000 | 43900 | 609 |
| 507 | 20230914 | 121800 | 5316853400 | 44000 | 43900 | 44000 | 43850 | 1184 |
| 508 | 20230914 | 121700 | 5264840200 | 43900 | 43900 | 43900 | 43900 | 144 |
| 509 | 20230914 | 121600 | 5258518600 | 43900 | 43900 | 43950 | 43800 | 446 |
| 510 | 20230914 | 121500 | 5238955300 | 43800 | 43850 | 43850 | 43800 | 819 |
| 511 | 20230914 | 121400 | 5203062300 | 43900 | 43900 | 43950 | 43800 | 441 |
| 512 | 20230914 | 121300 | 5183721600 | 43850 | 43850 | 43850 | 43800 | 526 |
| 513 | 20230914 | 121200 | 5160672600 | 43850 | 43850 | 43850 | 43800 | 138 |
| 514 | 20230914 | 121100 | 5154622700 | 43850 | 43850 | 43900 | 43800 | 709 |
| 515 | 20230914 | 121000 | 5123543950 | 43800 | 43850 | 43850 | 43800 | 727 |
| 516 | 20230914 | 120900 | 5091693650 | 43900 | 43850 | 43900 | 43850 | 48 |
| 517 | 20230914 | 120800 | 5089588700 | 43800 | 43850 | 43850 | 43800 | 462 |
| 518 | 20230914 | 120700 | 5069343000 | 43850 | 43850 | 43850 | 43800 | 246 |
| 519 | 20230914 | 120600 | 5058565550 | 43800 | 43800 | 43850 | 43800 | 584 |
| 520 | 20230914 | 120500 | 5032970500 | 43750 | 43800 | 43800 | 43750 | 1130 |
| 521 | 20230914 | 120400 | 4983512750 | 43800 | 43800 | 43800 | 43750 | 355 |
| 522 | 20230914 | 120300 | 4967973250 | 43800 | 43750 | 43800 | 43750 | 56 |
| 523 | 20230914 | 120200 | 4965520800 | 43750 | 43750 | 43750 | 43700 | 351 |
| 524 | 20230914 | 120100 | 4950178900 | 43750 | 43700 | 43800 | 43700 | 359 |
| 525 | 20230914 | 120000 | 4934471250 | 43700 | 43850 | 43850 | 43700 | 990 |
| 526 | 20230914 | 115900 | 4891166000 | 43800 | 43700 | 43800 | 43700 | 335 |
| 527 | 20230914 | 115800 | 4876517400 | 43700 | 43700 | 43750 | 43700 | 435 |
| 528 | 20230914 | 115700 | 4857507500 | 43750 | 43750 | 43750 | 43700 | 416 |
| 529 | 20230914 | 115600 | 4839321800 | 43700 | 43750 | 43750 | 43700 | 558 |
| 530 | 20230914 | 115500 | 4814936500 | 43750 | 43700 | 43750 | 43650 | 1273 |
| 531 | 20230914 | 115400 | 4759306700 | 43700 | 43750 | 43750 | 43700 | 352 |
| 532 | 20230914 | 115300 | 4743922150 | 43750 | 43800 | 43800 | 43700 | 756 |
| 533 | 20230914 | 115200 | 4710853400 | 43750 | 43750 | 43800 | 43750 | 624 |
| 534 | 20230914 | 115100 | 4683546750 | 43800 | 43700 | 43800 | 43650 | 777 |
| 535 | 20230914 | 115000 | 4649579900 | 43650 | 43700 | 43750 | 43650 | 1170 |
| 536 | 20230914 | 114900 | 4598485450 | 43700 | 43700 | 43750 | 43700 | 262 |
| 537 | 20230914 | 114800 | 4587035900 | 43700 | 43800 | 43800 | 43700 | 197 |
| 538 | 20230914 | 114700 | 4578424100 | 43800 | 43750 | 43800 | 43700 | 559 |
| 539 | 20230914 | 114600 | 4553972750 | 43800 | 43700 | 43800 | 43700 | 791 |
| 540 | 20230914 | 114500 | 4519380650 | 43700 | 43850 | 43850 | 43700 | 781 |
| 541 | 20230914 | 114400 | 4485224600 | 43850 | 43850 | 43900 | 43850 | 269 |
| 542 | 20230914 | 114300 | 4473427850 | 43850 | 43850 | 43900 | 43850 | 316 |
| 543 | 20230914 | 114200 | 4459571100 | 43850 | 43850 | 43900 | 43800 | 809 |
| 544 | 20230914 | 114100 | 4424107050 | 43850 | 43850 | 43850 | 43800 | 523 |
| 545 | 20230914 | 114000 | 4401174900 | 43850 | 43950 | 43950 | 43850 | 698 |
| 546 | 20230914 | 113900 | 4370556350 | 43950 | 43950 | 43950 | 43900 | 455 |
| 547 | 20230914 | 113800 | 4350565800 | 43950 | 43900 | 44000 | 43900 | 655 |
| 548 | 20230914 | 113700 | 4321774750 | 43950 | 43950 | 43950 | 43900 | 478 |
| 549 | 20230914 | 113600 | 4300784000 | 43950 | 43950 | 43950 | 43900 | 749 |
| 550 | 20230914 | 113500 | 4267902450 | 43900 | 44000 | 44000 | 43900 | 1887 |
| 551 | 20230914 | 113400 | 4184933150 | 44000 | 43950 | 44000 | 43950 | 1782 |
| 552 | 20230914 | 113300 | 4106547750 | 43950 | 43950 | 43950 | 43900 | 706 |
| 553 | 20230914 | 113200 | 4075519150 | 43900 | 43800 | 43950 | 43800 | 862 |
| 554 | 20230914 | 113100 | 4037686750 | 43800 | 43850 | 43850 | 43700 | 1912 |
| 555 | 20230914 | 113000 | 3953985400 | 43850 | 43900 | 43900 | 43850 | 952 |
| 556 | 20230914 | 112900 | 3912201500 | 43900 | 43900 | 43950 | 43900 | 429 |
| 557 | 20230914 | 112800 | 3893367250 | 43900 | 43900 | 43900 | 43900 | 29 |
| 558 | 20230914 | 112700 | 3892094150 | 43900 | 43950 | 44000 | 43900 | 347 |
| 559 | 20230914 | 112600 | 3876848950 | 43950 | 43950 | 44000 | 43950 | 1184 |
| 560 | 20230914 | 112500 | 3824812050 | 43950 | 44100 | 44100 | 43950 | 1792 |
| 561 | 20230914 | 112400 | 3745923950 | 44100 | 44050 | 44100 | 44000 | 1401 |
| 562 | 20230914 | 112300 | 3684186700 | 44000 | 43850 | 44000 | 43800 | 4932 |
| 563 | 20230914 | 112200 | 3467276700 | 43900 | 43850 | 43950 | 43850 | 57 |
| 564 | 20230914 | 112100 | 3464776900 | 43800 | 43800 | 43900 | 43750 | 1499 |
| 565 | 20230914 | 112000 | 3399088200 | 43850 | 43900 | 43900 | 43800 | 270 |
| 566 | 20230914 | 111900 | 3387246000 | 43900 | 43900 | 43900 | 43850 | 327 |
| 567 | 20230914 | 111800 | 3372906600 | 43900 | 43950 | 43950 | 43850 | 769 |
| 568 | 20230914 | 111700 | 3339160200 | 43900 | 43900 | 43950 | 43900 | 940 |
| 569 | 20230914 | 111600 | 3297849500 | 43900 | 43950 | 44000 | 43900 | 1043 |
| 570 | 20230914 | 111500 | 3252029150 | 43950 | 44000 | 44000 | 43950 | 233 |
| 571 | 20230914 | 111400 | 3241788600 | 43950 | 43950 | 44000 | 43900 | 1233 |
| 572 | 20230914 | 111300 | 3187593950 | 43950 | 43900 | 43950 | 43900 | 26 |
| 573 | 20230914 | 111200 | 3186451750 | 43900 | 43900 | 43950 | 43900 | 110 |
| 574 | 20230914 | 111100 | 3181621700 | 43950 | 43900 | 43950 | 43900 | 151 |
| 575 | 20230914 | 111000 | 3174992550 | 43900 | 43900 | 43950 | 43900 | 52 |
| 576 | 20230914 | 110900 | 3172708850 | 43900 | 43900 | 43950 | 43900 | 245 |
| 577 | 20230914 | 110800 | 3161948750 | 43950 | 43900 | 43950 | 43900 | 416 |
| 578 | 20230914 | 110700 | 3143667100 | 43900 | 43950 | 43950 | 43900 | 102 |
| 579 | 20230914 | 110600 | 3139187750 | 43950 | 43850 | 43950 | 43850 | 883 |
| 580 | 20230914 | 110500 | 3100434750 | 43850 | 43800 | 43850 | 43800 | 62 |
| 581 | 20230914 | 110400 | 3097717500 | 43850 | 43800 | 43850 | 43800 | 92 |
| 582 | 20230914 | 110300 | 3093686650 | 43800 | 43800 | 43850 | 43800 | 47 |
| 583 | 20230914 | 110200 | 3091627200 | 43850 | 43800 | 43850 | 43750 | 353 |
| 584 | 20230914 | 110100 | 3076165000 | 43750 | 43800 | 43800 | 43750 | 252 |
| 585 | 20230914 | 110000 | 3065138900 | 43750 | 43750 | 43800 | 43700 | 241 |
| 586 | 20230914 | 105900 | 3054596450 | 43750 | 43650 | 43750 | 43650 | 416 |
| 587 | 20230914 | 105800 | 3036416100 | 43700 | 43700 | 43700 | 43650 | 31 |
| 588 | 20230914 | 105700 | 3035062750 | 43650 | 43700 | 43700 | 43650 | 107 |
| 589 | 20230914 | 105600 | 3030390350 | 43650 | 43700 | 43700 | 43650 | 416 |
| 590 | 20230914 | 105500 | 3012219650 | 43700 | 43700 | 43750 | 43700 | 100 |
| 591 | 20230914 | 105400 | 3007846100 | 43700 | 43750 | 43750 | 43700 | 49 |
| 592 | 20230914 | 105300 | 3005704400 | 43750 | 43700 | 43750 | 43650 | 680 |
| 593 | 20230914 | 105200 | 2975991000 | 43650 | 43700 | 43700 | 43650 | 204 |
| 594 | 20230914 | 105100 | 2967086300 | 43650 | 43700 | 43700 | 43650 | 52 |
| 595 | 20230914 | 105000 | 2964815400 | 43650 | 43700 | 43700 | 43650 | 116 |
| 596 | 20230914 | 104900 | 2959750600 | 43650 | 43700 | 43700 | 43650 | 65 |
| 597 | 20230914 | 104800 | 2956912400 | 43650 | 43650 | 43700 | 43650 | 857 |
| 598 | 20230914 | 104700 | 2919481600 | 43650 | 43600 | 43650 | 43600 | 58 |
| 599 | 20230914 | 104600 | 2916951650 | 43650 | 43600 | 43650 | 43600 | 311 |
| 600 | 20230914 | 104500 | 2903391300 | 43650 | 43600 | 43650 | 43600 | 50 |
| 601 | 20230914 | 104400 | 2901209900 | 43650 | 43700 | 43700 | 43600 | 234 |
| 602 | 20230914 | 104300 | 2891004500 | 43650 | 43750 | 43750 | 43650 | 61 |
| 603 | 20230914 | 104200 | 2888341600 | 43750 | 43700 | 43750 | 43600 | 568 |
| 604 | 20230914 | 104100 | 2863529550 | 43650 | 43700 | 43750 | 43650 | 318 |
| 605 | 20230914 | 104000 | 2849634350 | 43650 | 43600 | 43700 | 43550 | 2193 |
| 606 | 20230914 | 103900 | 2753979800 | 43600 | 43550 | 43600 | 43550 | 232 |
| 607 | 20230914 | 103800 | 2743866650 | 43550 | 43550 | 43600 | 43550 | 783 |
| 608 | 20230914 | 103700 | 2709764750 | 43550 | 43500 | 43550 | 43500 | 124 |
| 609 | 20230914 | 103600 | 2704369950 | 43500 | 43500 | 43550 | 43500 | 285 |
| 610 | 20230914 | 103500 | 2691971200 | 43500 | 43500 | 43500 | 43500 | 72 |
| 611 | 20230914 | 103400 | 2688839200 | 43500 | 43550 | 43550 | 43500 | 466 |
| 612 | 20230914 | 103300 | 2668565500 | 43550 | 43550 | 43550 | 43500 | 396 |
| 613 | 20230914 | 103200 | 2651338600 | 43550 | 43500 | 43550 | 43500 | 28 |
| 614 | 20230914 | 103100 | 2650119550 | 43500 | 43500 | 43550 | 43500 | 147 |
| 615 | 20230914 | 103000 | 2643722400 | 43500 | 43500 | 43550 | 43500 | 270 |
| 616 | 20230914 | 102900 | 2631970900 | 43500 | 43550 | 43550 | 43500 | 131 |
| 617 | 20230914 | 102800 | 2626271350 | 43500 | 43550 | 43550 | 43500 | 201 |
| 618 | 20230914 | 102700 | 2617526400 | 43550 | 43450 | 43550 | 43400 | 1729 |
| 619 | 20230914 | 102600 | 2542460400 | 43400 | 43600 | 43600 | 43400 | 4848 |
| 620 | 20230914 | 102500 | 2331487150 | 43600 | 43600 | 43650 | 43550 | 231 |
| 621 | 20230914 | 102400 | 2321414300 | 43600 | 43650 | 43650 | 43550 | 397 |
| 622 | 20230914 | 102300 | 2304108900 | 43650 | 43600 | 43650 | 43550 | 648 |
| 623 | 20230914 | 102200 | 2275858200 | 43600 | 43600 | 43600 | 43600 | 33 |
| 624 | 20230914 | 102100 | 2274419400 | 43550 | 43700 | 43700 | 43550 | 289 |
| 625 | 20230914 | 102000 | 2261825950 | 43700 | 43550 | 43700 | 43550 | 1067 |
| 626 | 20230914 | 101900 | 2215337250 | 43550 | 43500 | 43550 | 43500 | 262 |
| 627 | 20230914 | 101800 | 2203933800 | 43500 | 43550 | 43550 | 43500 | 147 |
| 628 | 20230914 | 101700 | 2197534950 | 43550 | 43550 | 43550 | 43500 | 1529 |
| 629 | 20230914 | 101600 | 2130950400 | 43500 | 43500 | 43500 | 43500 | 479 |
| 630 | 20230914 | 101500 | 2110113900 | 43500 | 43500 | 43500 | 43450 | 323 |
| 631 | 20230914 | 101400 | 2096066400 | 43500 | 43500 | 43500 | 43500 | 72 |
| 632 | 20230914 | 101300 | 2092934400 | 43500 | 43500 | 43500 | 43450 | 161 |
| 633 | 20230914 | 101200 | 2085931450 | 43500 | 43500 | 43500 | 43450 | 1304 |
| 634 | 20230914 | 101100 | 2029210350 | 43500 | 43650 | 43700 | 43500 | 3431 |
| 635 | 20230914 | 101000 | 1879727400 | 43650 | 43700 | 43700 | 43650 | 492 |
| 636 | 20230914 | 100900 | 1858250550 | 43700 | 43700 | 43700 | 43700 | 570 |
| 637 | 20230914 | 100800 | 1833341550 | 43700 | 43700 | 43700 | 43650 | 64 |
| 638 | 20230914 | 100700 | 1830544800 | 43700 | 43650 | 43700 | 43650 | 1085 |
| 639 | 20230914 | 100600 | 1783184300 | 43650 | 43650 | 43650 | 43650 | 56 |
| 640 | 20230914 | 100500 | 1780739900 | 43650 | 43650 | 43650 | 43600 | 896 |
| 641 | 20230914 | 100400 | 1741649500 | 43650 | 43750 | 43750 | 43650 | 1151 |
| 642 | 20230914 | 100300 | 1691361950 | 43750 | 43750 | 43750 | 43750 | 105 |
| 643 | 20230914 | 100200 | 1686768200 | 43750 | 43750 | 43750 | 43750 | 96 |
| 644 | 20230914 | 100100 | 1682568200 | 43750 | 43750 | 43750 | 43700 | 441 |
| 645 | 20230914 | 100000 | 1663276850 | 43750 | 43750 | 43750 | 43750 | 139 |
| 646 | 20230914 | 095900 | 1657195600 | 43700 | 43700 | 43700 | 43700 | 27 |
| 647 | 20230914 | 095800 | 1656015700 | 43750 | 43800 | 43800 | 43750 | 414 |
| 648 | 20230914 | 095700 | 1637898200 | 43750 | 43800 | 43850 | 43750 | 1015 |
| 649 | 20230914 | 095600 | 1593441250 | 43850 | 43850 | 43850 | 43800 | 196 |
| 650 | 20230914 | 095500 | 1584849000 | 43900 | 43850 | 43900 | 43850 | 130 |
| 651 | 20230914 | 095400 | 1579147000 | 43850 | 43850 | 43900 | 43800 | 865 |
| 652 | 20230914 | 095300 | 1541215800 | 43850 | 43850 | 43850 | 43850 | 177 |
| 653 | 20230914 | 095200 | 1533454350 | 43850 | 43900 | 43900 | 43850 | 110 |
| 654 | 20230914 | 095100 | 1528629850 | 43900 | 43850 | 43900 | 43800 | 322 |
| 655 | 20230914 | 095000 | 1514504700 | 43800 | 43850 | 43850 | 43800 | 105 |
| 656 | 20230914 | 094900 | 1509901500 | 43850 | 43900 | 43900 | 43800 | 336 |
| 657 | 20230914 | 094800 | 1495170850 | 43850 | 43850 | 43850 | 43800 | 648 |
| 658 | 20230914 | 094700 | 1466761700 | 43800 | 43900 | 43900 | 43800 | 380 |
| 659 | 20230914 | 094600 | 1450094550 | 43850 | 43950 | 43950 | 43850 | 21 |
| 660 | 20230914 | 094500 | 1449171800 | 43900 | 43900 | 43950 | 43900 | 897 |
| 661 | 20230914 | 094400 | 1409792600 | 43900 | 43900 | 44050 | 43900 | 12 |
| 662 | 20230914 | 094300 | 1409265500 | 43900 | 43950 | 44050 | 43850 | 1244 |
| 663 | 20230914 | 094200 | 1354611750 | 43850 | 43900 | 43900 | 43800 | 358 |
| 664 | 20230914 | 094100 | 1338921550 | 43900 | 43950 | 43950 | 43900 | 95 |
| 665 | 20230914 | 094000 | 1334747400 | 43950 | 44000 | 44000 | 43950 | 256 |
| 666 | 20230914 | 093900 | 1323488650 | 44000 | 43850 | 44050 | 43800 | 1359 |
| 667 | 20230914 | 093800 | 1263738100 | 43800 | 43900 | 43900 | 43800 | 103 |
| 668 | 20230914 | 093700 | 1259221550 | 43900 | 43900 | 43950 | 43900 | 251 |
| 669 | 20230914 | 093600 | 1248202550 | 44100 | 43800 | 44100 | 43800 | 2616 |
| 670 | 20230914 | 093500 | 1133472650 | 43800 | 43800 | 43800 | 43800 | 489 |
| 671 | 20230914 | 093400 | 1112054450 | 43800 | 43850 | 43850 | 43800 | 101 |
| 672 | 20230914 | 093300 | 1107629550 | 43850 | 43900 | 43950 | 43800 | 314 |
| 673 | 20230914 | 093200 | 1093857150 | 43900 | 43850 | 44000 | 43850 | 538 |
| 674 | 20230914 | 093100 | 1070226200 | 43850 | 43800 | 43850 | 43800 | 975 |
| 675 | 20230914 | 093000 | 1027495450 | 43850 | 43850 | 43900 | 43850 | 852 |
| 676 | 20230914 | 092900 | 990122450 | 43900 | 43900 | 43900 | 43850 | 96 |
| 677 | 20230914 | 092800 | 985911450 | 43900 | 43900 | 44050 | 43850 | 1238 |
| 678 | 20230914 | 092700 | 931435300 | 43900 | 44000 | 44000 | 43850 | 2631 |
| 679 | 20230914 | 092600 | 815783800 | 44000 | 44100 | 44150 | 44000 | 329 |
| 680 | 20230914 | 092500 | 801287750 | 44100 | 44100 | 44150 | 44050 | 613 |
| 681 | 20230914 | 092400 | 774252200 | 44100 | 44250 | 44250 | 44100 | 309 |
| 682 | 20230914 | 092300 | 760592400 | 44300 | 44150 | 44300 | 44150 | 737 |
| 683 | 20230914 | 092200 | 728040300 | 44200 | 44200 | 44250 | 44150 | 450 |
| 684 | 20230914 | 092100 | 708165600 | 44200 | 44100 | 44250 | 44100 | 463 |
| 685 | 20230914 | 092000 | 687720950 | 44100 | 44100 | 44100 | 44050 | 533 |
| 686 | 20230914 | 091900 | 664240750 | 44100 | 44100 | 44100 | 44100 | 213 |
| 687 | 20230914 | 091800 | 654847450 | 44150 | 44050 | 44250 | 44000 | 1070 |
| 688 | 20230914 | 091700 | 607658900 | 44050 | 44050 | 44050 | 44000 | 48 |
| 689 | 20230914 | 091600 | 605544600 | 44050 | 44000 | 44050 | 44000 | 49 |
| 690 | 20230914 | 091500 | 603388400 | 44050 | 44100 | 44100 | 43900 | 974 |
| 691 | 20230914 | 091400 | 560531750 | 44100 | 44100 | 44100 | 44050 | 160 |
| 692 | 20230914 | 091300 | 553480500 | 44100 | 43850 | 44100 | 43850 | 936 |
| 693 | 20230914 | 091200 | 512342750 | 43900 | 43800 | 43900 | 43800 | 96 |
| 694 | 20230914 | 091100 | 508136200 | 43800 | 43900 | 43950 | 43800 | 265 |
| 695 | 20230914 | 091000 | 496520100 | 43950 | 44100 | 44100 | 43900 | 962 |
| 696 | 20230914 | 090900 | 454221300 | 44100 | 44100 | 44100 | 44050 | 332 |
| 697 | 20230914 | 090800 | 439582100 | 44050 | 44100 | 44150 | 44050 | 741 |
| 698 | 20230914 | 090700 | 406921600 | 44100 | 44200 | 44200 | 44100 | 288 |
| 699 | 20230914 | 090600 | 394219850 | 44200 | 44150 | 44350 | 44050 | 1420 |
| 700 | 20230914 | 090500 | 331455450 | 44150 | 44250 | 44300 | 44100 | 631 |
| 701 | 20230914 | 090400 | 303534350 | 44200 | 44000 | 44200 | 44000 | 1078 |
| 702 | 20230914 | 090300 | 256027400 | 43950 | 43950 | 44000 | 43900 | 289 |
| 703 | 20230914 | 090200 | 243327600 | 44000 | 44100 | 44100 | 44000 | 319 |
| 704 | 20230914 | 090100 | 229285150 | 44100 | 44050 | 44100 | 43850 | 1301 |
| 705 | 20230914 | 090000 | 171982100 | 44100 | 44400 | 44400 | 44100 | 3868 |