35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 195700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 3 | 20230914 | 195600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230914 | 195500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230914 | 195400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230914 | 195300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230914 | 195200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230914 | 195100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230914 | 195000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230914 | 194900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230914 | 194800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230914 | 194700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230914 | 194600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230914 | 194500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230914 | 194400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230914 | 194300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230914 | 194200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230914 | 194100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230914 | 194000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230914 | 193900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230914 | 193800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230914 | 193700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230914 | 193600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230914 | 193500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230914 | 193400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230914 | 193300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230914 | 193200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230914 | 193100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230914 | 193000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230914 | 192900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230914 | 192800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230914 | 192700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 33 | 20230914 | 192600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230914 | 192500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230914 | 192400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230914 | 192300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230914 | 192200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230914 | 192100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230914 | 192000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230914 | 191900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230914 | 191800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230914 | 191700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230914 | 191600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230914 | 191500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230914 | 191400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230914 | 191300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230914 | 191200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230914 | 191100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230914 | 191000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230914 | 190900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230914 | 190800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230914 | 190700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230914 | 190600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230914 | 190500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230914 | 190400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230914 | 190300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230914 | 190200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230914 | 190100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230914 | 190000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230914 | 185900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230914 | 185800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230914 | 185700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 63 | 20230914 | 185600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230914 | 185500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230914 | 185400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230914 | 185300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230914 | 185200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230914 | 185100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230914 | 185000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230914 | 184900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230914 | 184800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230914 | 184700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230914 | 184600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230914 | 184500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230914 | 184400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230914 | 184300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230914 | 184200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230914 | 184100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230914 | 184000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230914 | 183900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230914 | 183800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230914 | 183700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230914 | 183600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230914 | 183500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230914 | 183400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230914 | 183300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230914 | 183200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230914 | 183100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230914 | 183000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230914 | 182900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230914 | 182800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230914 | 182700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 93 | 20230914 | 182600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230914 | 182500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230914 | 182400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230914 | 182300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230914 | 182200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230914 | 182100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230914 | 182000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230914 | 181900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230914 | 181800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230914 | 181700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230914 | 181600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230914 | 181500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230914 | 181400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230914 | 181300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230914 | 181200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230914 | 181100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230914 | 181000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230914 | 180900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230914 | 180800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230914 | 180700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230914 | 180600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230914 | 180500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230914 | 180400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230914 | 180300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230914 | 180200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230914 | 180100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230914 | 180000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230914 | 175900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230914 | 175800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230914 | 175700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 123 | 20230914 | 175600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230914 | 175500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230914 | 175400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230914 | 175300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230914 | 175200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230914 | 175100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230914 | 175000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230914 | 174900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230914 | 174800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230914 | 174700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230914 | 174600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230914 | 174500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230914 | 174400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230914 | 174300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230914 | 174200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230914 | 174100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230914 | 174000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230914 | 173900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230914 | 173800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230914 | 173700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230914 | 173600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230914 | 173500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230914 | 173400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230914 | 173300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230914 | 173200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230914 | 173100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230914 | 173000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230914 | 172900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230914 | 172800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230914 | 172700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 153 | 20230914 | 172600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230914 | 172500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230914 | 172400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230914 | 172300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230914 | 172200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230914 | 172100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230914 | 172000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230914 | 171900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230914 | 171800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230914 | 171700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230914 | 171600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230914 | 171500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230914 | 171400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230914 | 171300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230914 | 171200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230914 | 171100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230914 | 171000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230914 | 170900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230914 | 170800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230914 | 170700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230914 | 170600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230914 | 170500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230914 | 170400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230914 | 170300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230914 | 170200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230914 | 170100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230914 | 170000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230914 | 165900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230914 | 165800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230914 | 165700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 183 | 20230914 | 165600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230914 | 165500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230914 | 165400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230914 | 165300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230914 | 165200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230914 | 165100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230914 | 165000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230914 | 164900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230914 | 164800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230914 | 164700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230914 | 164600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230914 | 164500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230914 | 164400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230914 | 164300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230914 | 164200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230914 | 164100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230914 | 164000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230914 | 163900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230914 | 163800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230914 | 163700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230914 | 163600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230914 | 163500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230914 | 163400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230914 | 163300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230914 | 163200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230914 | 163100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230914 | 163000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230914 | 162900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230914 | 162800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230914 | 162700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 213 | 20230914 | 162600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230914 | 162500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230914 | 162400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230914 | 162300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230914 | 162200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230914 | 162100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230914 | 162000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230914 | 161900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230914 | 161800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230914 | 161700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230914 | 161600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230914 | 161500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230914 | 161400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230914 | 161300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230914 | 161200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230914 | 161100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230914 | 161000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230914 | 160900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230914 | 160800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230914 | 160700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230914 | 160600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230914 | 160500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230914 | 160400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230914 | 160300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230914 | 160200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230914 | 160100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230914 | 160000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230914 | 155900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230914 | 155800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230914 | 155700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 243 | 20230914 | 155600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230914 | 155500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230914 | 155400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230914 | 155300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230914 | 155200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230914 | 155100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230914 | 155000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230914 | 154900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230914 | 154800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230914 | 154700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230914 | 154600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230914 | 154500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230914 | 154400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230914 | 154300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230914 | 154200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230914 | 154100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230914 | 154000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230914 | 153900 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230914 | 153800 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230914 | 153700 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230914 | 153600 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230914 | 153500 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230914 | 153400 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230914 | 153300 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230914 | 153200 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230914 | 153100 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230914 | 153000 | 15124378800 | 39650 | 39650 | 39650 | 39650 | 34885 |
| 270 | 20230914 | 152900 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20230914 | 152800 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20230914 | 152700 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 273 | 20230914 | 152600 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20230914 | 152500 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20230914 | 152400 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20230914 | 152300 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20230914 | 152200 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20230914 | 152100 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20230914 | 152000 | 13741188550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20230914 | 151900 | 13741188550 | 39550 | 39400 | 39550 | 39350 | 4111 |
| 281 | 20230914 | 151800 | 13578991800 | 39400 | 39350 | 39400 | 39350 | 2421 |
| 282 | 20230914 | 151700 | 13483630650 | 39400 | 39450 | 39450 | 39300 | 5448 |
| 283 | 20230914 | 151600 | 13269095250 | 39400 | 39450 | 39500 | 39400 | 2365 |
| 284 | 20230914 | 151500 | 13175816650 | 39500 | 39500 | 39500 | 39450 | 425 |
| 285 | 20230914 | 151400 | 13159035200 | 39500 | 39500 | 39500 | 39450 | 446 |
| 286 | 20230914 | 151300 | 13141418700 | 39500 | 39500 | 39550 | 39500 | 607 |
| 287 | 20230914 | 151200 | 13117431950 | 39500 | 39500 | 39550 | 39500 | 552 |
| 288 | 20230914 | 151100 | 13095622500 | 39550 | 39550 | 39550 | 39500 | 687 |
| 289 | 20230914 | 151000 | 13068460150 | 39550 | 39550 | 39600 | 39550 | 1045 |
| 290 | 20230914 | 150900 | 13027114300 | 39600 | 39600 | 39600 | 39550 | 482 |
| 291 | 20230914 | 150800 | 13008028100 | 39600 | 39550 | 39600 | 39500 | 456 |
| 292 | 20230914 | 150700 | 12989993000 | 39550 | 39550 | 39550 | 39500 | 853 |
| 293 | 20230914 | 150600 | 12956264550 | 39500 | 39550 | 39550 | 39500 | 1854 |
| 294 | 20230914 | 150500 | 12882950100 | 39500 | 39550 | 39600 | 39500 | 1513 |
| 295 | 20230914 | 150400 | 12823158300 | 39550 | 39550 | 39600 | 39550 | 365 |
| 296 | 20230914 | 150300 | 12808716850 | 39600 | 39600 | 39650 | 39550 | 1783 |
| 297 | 20230914 | 150200 | 12738112850 | 39600 | 39600 | 39650 | 39600 | 367 |
| 298 | 20230914 | 150100 | 12723569150 | 39600 | 39600 | 39650 | 39600 | 1751 |
| 299 | 20230914 | 150000 | 12654218350 | 39650 | 39650 | 39700 | 39600 | 450 |
| 300 | 20230914 | 145900 | 12636370100 | 39700 | 39600 | 39700 | 39600 | 1556 |
| 301 | 20230914 | 145800 | 12574664850 | 39650 | 39700 | 39700 | 39650 | 1163 |
| 302 | 20230914 | 145700 | 12528539900 | 39700 | 39650 | 39700 | 39650 | 367 |
| 303 | 20230914 | 145600 | 12513977550 | 39650 | 39700 | 39700 | 39650 | 253 |
| 304 | 20230914 | 145500 | 12503937400 | 39700 | 39700 | 39700 | 39650 | 254 |
| 305 | 20230914 | 145400 | 12493853650 | 39650 | 39700 | 39700 | 39650 | 530 |
| 306 | 20230914 | 145300 | 12472827200 | 39700 | 39700 | 39700 | 39650 | 338 |
| 307 | 20230914 | 145200 | 12459416200 | 39700 | 39700 | 39700 | 39650 | 337 |
| 308 | 20230914 | 145100 | 12446042750 | 39650 | 39650 | 39700 | 39650 | 802 |
| 309 | 20230914 | 145000 | 12414218350 | 39700 | 39700 | 39700 | 39650 | 306 |
| 310 | 20230914 | 144900 | 12402079100 | 39700 | 39650 | 39700 | 39650 | 157 |
| 311 | 20230914 | 144800 | 12395848500 | 39700 | 39650 | 39700 | 39650 | 378 |
| 312 | 20230914 | 144700 | 12380852350 | 39700 | 39700 | 39700 | 39650 | 389 |
| 313 | 20230914 | 144600 | 12365422800 | 39700 | 39700 | 39700 | 39650 | 335 |
| 314 | 20230914 | 144500 | 12352134000 | 39700 | 39700 | 39700 | 39650 | 338 |
| 315 | 20230914 | 144400 | 12338719800 | 39700 | 39700 | 39700 | 39650 | 108 |
| 316 | 20230914 | 144300 | 12334432250 | 39650 | 39700 | 39750 | 39650 | 1251 |
| 317 | 20230914 | 144200 | 12284801950 | 39700 | 39700 | 39750 | 39700 | 1676 |
| 318 | 20230914 | 144100 | 12218256600 | 39700 | 39750 | 39750 | 39700 | 462 |
| 319 | 20230914 | 144000 | 12199906450 | 39750 | 39750 | 39750 | 39700 | 459 |
| 320 | 20230914 | 143900 | 12181661850 | 39700 | 39700 | 39750 | 39700 | 1398 |
| 321 | 20230914 | 143800 | 12126158200 | 39750 | 39800 | 39800 | 39750 | 368 |
| 322 | 20230914 | 143700 | 12111522950 | 39800 | 39800 | 39800 | 39750 | 577 |
| 323 | 20230914 | 143600 | 12088580150 | 39800 | 39750 | 39800 | 39750 | 523 |
| 324 | 20230914 | 143500 | 12067766750 | 39800 | 39800 | 39800 | 39700 | 1455 |
| 325 | 20230914 | 143400 | 12009927050 | 39800 | 39800 | 39800 | 39750 | 2092 |
| 326 | 20230914 | 143300 | 11926677750 | 39850 | 39850 | 39850 | 39800 | 198 |
| 327 | 20230914 | 143200 | 11918787800 | 39850 | 39850 | 39850 | 39800 | 182 |
| 328 | 20230914 | 143100 | 11911535150 | 39850 | 39800 | 39850 | 39800 | 854 |
| 329 | 20230914 | 143000 | 11877542650 | 39800 | 39750 | 39800 | 39700 | 967 |
| 330 | 20230914 | 142900 | 11839097550 | 39700 | 39700 | 39700 | 39650 | 1250 |
| 331 | 20230914 | 142800 | 11789473150 | 39700 | 39700 | 39700 | 39700 | 302 |
| 332 | 20230914 | 142700 | 11777483750 | 39650 | 39700 | 39700 | 39650 | 900 |
| 333 | 20230914 | 142600 | 11741797050 | 39650 | 39700 | 39700 | 39650 | 417 |
| 334 | 20230914 | 142500 | 11725244200 | 39700 | 39700 | 39700 | 39650 | 73 |
| 335 | 20230914 | 142400 | 11722346150 | 39700 | 39700 | 39700 | 39650 | 1162 |
| 336 | 20230914 | 142300 | 11676259950 | 39700 | 39700 | 39700 | 39650 | 758 |
| 337 | 20230914 | 142200 | 11646168100 | 39700 | 39700 | 39700 | 39650 | 177 |
| 338 | 20230914 | 142100 | 11639141250 | 39700 | 39700 | 39700 | 39650 | 488 |
| 339 | 20230914 | 142000 | 11619767800 | 39700 | 39650 | 39700 | 39650 | 320 |
| 340 | 20230914 | 141900 | 11607064250 | 39700 | 39550 | 39700 | 39500 | 2523 |
| 341 | 20230914 | 141800 | 11507189250 | 39550 | 39600 | 39650 | 39550 | 839 |
| 342 | 20230914 | 141700 | 11473964350 | 39650 | 39650 | 39650 | 39600 | 1341 |
| 343 | 20230914 | 141600 | 11420843100 | 39650 | 39650 | 39650 | 39600 | 121 |
| 344 | 20230914 | 141500 | 11416045950 | 39650 | 39600 | 39650 | 39600 | 248 |
| 345 | 20230914 | 141400 | 11406217650 | 39600 | 39600 | 39650 | 39600 | 313 |
| 346 | 20230914 | 141300 | 11393813200 | 39600 | 39650 | 39650 | 39600 | 230 |
| 347 | 20230914 | 141200 | 11384701850 | 39600 | 39600 | 39650 | 39600 | 349 |
| 348 | 20230914 | 141100 | 11370880100 | 39600 | 39600 | 39600 | 39550 | 114 |
| 349 | 20230914 | 141000 | 11366366050 | 39550 | 39600 | 39600 | 39550 | 199 |
| 350 | 20230914 | 140900 | 11358486400 | 39550 | 39600 | 39600 | 39550 | 816 |
| 351 | 20230914 | 140800 | 11326207800 | 39600 | 39550 | 39600 | 39500 | 381 |
| 352 | 20230914 | 140700 | 11311131450 | 39550 | 39600 | 39600 | 39500 | 227 |
| 353 | 20230914 | 140600 | 11302144200 | 39550 | 39700 | 39700 | 39500 | 982 |
| 354 | 20230914 | 140500 | 11263279700 | 39650 | 39600 | 39700 | 39600 | 628 |
| 355 | 20230914 | 140400 | 11238376750 | 39600 | 39700 | 39700 | 39600 | 736 |
| 356 | 20230914 | 140300 | 11209219450 | 39700 | 39650 | 39700 | 39650 | 544 |
| 357 | 20230914 | 140200 | 11187639800 | 39650 | 39650 | 39650 | 39600 | 126 |
| 358 | 20230914 | 140100 | 11182643950 | 39650 | 39650 | 39650 | 39600 | 379 |
| 359 | 20230914 | 140000 | 11167621900 | 39600 | 39600 | 39650 | 39600 | 235 |
| 360 | 20230914 | 135900 | 11158304600 | 39650 | 39600 | 39650 | 39600 | 913 |
| 361 | 20230914 | 135800 | 11122145100 | 39600 | 39550 | 39600 | 39550 | 713 |
| 362 | 20230914 | 135700 | 11093944000 | 39550 | 39550 | 39600 | 39500 | 305 |
| 363 | 20230914 | 135600 | 11081881350 | 39550 | 39550 | 39600 | 39550 | 652 |
| 364 | 20230914 | 135500 | 11056082250 | 39550 | 39550 | 39550 | 39500 | 160 |
| 365 | 20230914 | 135400 | 11049754900 | 39550 | 39650 | 39650 | 39500 | 1629 |
| 366 | 20230914 | 135300 | 10985345600 | 39650 | 39650 | 39650 | 39550 | 726 |
| 367 | 20230914 | 135200 | 10956604050 | 39650 | 39650 | 39650 | 39600 | 171 |
| 368 | 20230914 | 135100 | 10949826050 | 39650 | 39700 | 39700 | 39550 | 1575 |
| 369 | 20230914 | 135000 | 10887454950 | 39650 | 39700 | 39750 | 39650 | 278 |
| 370 | 20230914 | 134900 | 10876428450 | 39700 | 39800 | 39800 | 39700 | 1524 |
| 371 | 20230914 | 134800 | 10815877950 | 39800 | 39750 | 39800 | 39750 | 352 |
| 372 | 20230914 | 134700 | 10801873200 | 39800 | 39800 | 39850 | 39800 | 1448 |
| 373 | 20230914 | 134600 | 10744241550 | 39800 | 39850 | 39850 | 39750 | 566 |
| 374 | 20230914 | 134500 | 10721701000 | 39850 | 39850 | 39850 | 39800 | 501 |
| 375 | 20230914 | 134400 | 10701753150 | 39800 | 39800 | 39850 | 39800 | 449 |
| 376 | 20230914 | 134300 | 10683870450 | 39800 | 39800 | 39800 | 39750 | 448 |
| 377 | 20230914 | 134200 | 10666040150 | 39800 | 39800 | 39800 | 39750 | 329 |
| 378 | 20230914 | 134100 | 10652946000 | 39800 | 39800 | 39850 | 39750 | 972 |
| 379 | 20230914 | 134000 | 10614257850 | 39800 | 39800 | 39800 | 39750 | 416 |
| 380 | 20230914 | 133900 | 10597705050 | 39800 | 39750 | 39800 | 39750 | 438 |
| 381 | 20230914 | 133800 | 10580277350 | 39800 | 39800 | 39800 | 39750 | 273 |
| 382 | 20230914 | 133700 | 10569412200 | 39800 | 39800 | 39800 | 39750 | 378 |
| 383 | 20230914 | 133600 | 10554368650 | 39750 | 39800 | 39800 | 39750 | 711 |
| 384 | 20230914 | 133500 | 10526095500 | 39800 | 39750 | 39800 | 39700 | 802 |
| 385 | 20230914 | 133400 | 10494207200 | 39700 | 39700 | 39700 | 39700 | 303 |
| 386 | 20230914 | 133300 | 10482178100 | 39700 | 39700 | 39700 | 39700 | 379 |
| 387 | 20230914 | 133200 | 10467131800 | 39700 | 39650 | 39700 | 39600 | 367 |
| 388 | 20230914 | 133100 | 10452572600 | 39600 | 39750 | 39800 | 39600 | 2768 |
| 389 | 20230914 | 133000 | 10342787550 | 39750 | 39800 | 39800 | 39750 | 234 |
| 390 | 20230914 | 132900 | 10333474600 | 39800 | 39800 | 39800 | 39800 | 789 |
| 391 | 20230914 | 132800 | 10302072400 | 39800 | 39750 | 39800 | 39750 | 901 |
| 392 | 20230914 | 132700 | 10266228500 | 39750 | 39750 | 39800 | 39700 | 502 |
| 393 | 20230914 | 132600 | 10246273850 | 39750 | 39750 | 39750 | 39700 | 1174 |
| 394 | 20230914 | 132500 | 10199625850 | 39750 | 39700 | 39750 | 39700 | 1104 |
| 395 | 20230914 | 132400 | 10155767400 | 39700 | 39700 | 39700 | 39700 | 821 |
| 396 | 20230914 | 132300 | 10123173700 | 39700 | 39700 | 39700 | 39650 | 221 |
| 397 | 20230914 | 132200 | 10114400550 | 39700 | 39650 | 39700 | 39650 | 370 |
| 398 | 20230914 | 132100 | 10099714150 | 39650 | 39650 | 39700 | 39650 | 863 |
| 399 | 20230914 | 132000 | 10065486450 | 39650 | 39600 | 39650 | 39600 | 410 |
| 400 | 20230914 | 131900 | 10049246800 | 39600 | 39500 | 39600 | 39500 | 370 |
| 401 | 20230914 | 131800 | 10034603700 | 39600 | 39600 | 39600 | 39500 | 881 |
| 402 | 20230914 | 131700 | 9999765850 | 39600 | 39600 | 39600 | 39550 | 371 |
| 403 | 20230914 | 131600 | 9985084150 | 39600 | 39550 | 39600 | 39550 | 1046 |
| 404 | 20230914 | 131500 | 9943681400 | 39500 | 39550 | 39550 | 39500 | 518 |
| 405 | 20230914 | 131400 | 9923194800 | 39550 | 39550 | 39550 | 39500 | 223 |
| 406 | 20230914 | 131300 | 9914375600 | 39550 | 39550 | 39550 | 39500 | 403 |
| 407 | 20230914 | 131200 | 9898451950 | 39550 | 39500 | 39550 | 39500 | 751 |
| 408 | 20230914 | 131100 | 9868781600 | 39500 | 39500 | 39500 | 39450 | 225 |
| 409 | 20230914 | 131000 | 9859894200 | 39500 | 39450 | 39500 | 39450 | 1161 |
| 410 | 20230914 | 130900 | 9814084700 | 39450 | 39450 | 39450 | 39400 | 1040 |
| 411 | 20230914 | 130800 | 9773057100 | 39450 | 39400 | 39450 | 39400 | 85 |
| 412 | 20230914 | 130700 | 9769703900 | 39450 | 39450 | 39450 | 39400 | 684 |
| 413 | 20230914 | 130600 | 9742744350 | 39450 | 39350 | 39450 | 39350 | 665 |
| 414 | 20230914 | 130500 | 9716543550 | 39400 | 39400 | 39450 | 39400 | 1025 |
| 415 | 20230914 | 130400 | 9676158500 | 39400 | 39450 | 39450 | 39350 | 704 |
| 416 | 20230914 | 130300 | 9648414150 | 39450 | 39450 | 39450 | 39450 | 80 |
| 417 | 20230914 | 130200 | 9645258150 | 39400 | 39350 | 39400 | 39300 | 2829 |
| 418 | 20230914 | 130100 | 9533879150 | 39300 | 39300 | 39350 | 39300 | 75 |
| 419 | 20230914 | 130000 | 9530931250 | 39300 | 39350 | 39350 | 39300 | 75 |
| 420 | 20230914 | 125900 | 9527980050 | 39300 | 39350 | 39350 | 39300 | 519 |
| 421 | 20230914 | 125800 | 9507558100 | 39350 | 39350 | 39350 | 39300 | 33 |
| 422 | 20230914 | 125700 | 9506259600 | 39350 | 39300 | 39350 | 39300 | 36 |
| 423 | 20230914 | 125600 | 9504843750 | 39300 | 39300 | 39350 | 39300 | 283 |
| 424 | 20230914 | 125500 | 9493721700 | 39300 | 39250 | 39300 | 39250 | 258 |
| 425 | 20230914 | 125400 | 9483584050 | 39250 | 39300 | 39300 | 39250 | 69 |
| 426 | 20230914 | 125300 | 9480874900 | 39300 | 39300 | 39300 | 39250 | 37 |
| 427 | 20230914 | 125200 | 9479421200 | 39350 | 39300 | 39350 | 39300 | 285 |
| 428 | 20230914 | 125100 | 9468213600 | 39300 | 39350 | 39350 | 39300 | 361 |
| 429 | 20230914 | 125000 | 9454022250 | 39300 | 39350 | 39400 | 39300 | 441 |
| 430 | 20230914 | 124900 | 9436670350 | 39400 | 39450 | 39450 | 39350 | 301 |
| 431 | 20230914 | 124800 | 9424815050 | 39450 | 39400 | 39450 | 39400 | 359 |
| 432 | 20230914 | 124700 | 9410669800 | 39400 | 39400 | 39400 | 39350 | 22 |
| 433 | 20230914 | 124600 | 9409803100 | 39350 | 39500 | 39500 | 39350 | 357 |
| 434 | 20230914 | 124500 | 9395720800 | 39500 | 39450 | 39500 | 39450 | 182 |
| 435 | 20230914 | 124400 | 9388539800 | 39450 | 39400 | 39450 | 39400 | 179 |
| 436 | 20230914 | 124300 | 9381479250 | 39400 | 39400 | 39400 | 39350 | 278 |
| 437 | 20230914 | 124200 | 9370526400 | 39400 | 39400 | 39400 | 39350 | 81 |
| 438 | 20230914 | 124100 | 9367335050 | 39400 | 39350 | 39400 | 39350 | 153 |
| 439 | 20230914 | 124000 | 9361306950 | 39350 | 39350 | 39400 | 39350 | 731 |
| 440 | 20230914 | 123900 | 9332539750 | 39300 | 39350 | 39350 | 39200 | 7993 |
| 441 | 20230914 | 123800 | 9019122200 | 39350 | 39300 | 39350 | 39300 | 326 |
| 442 | 20230914 | 123700 | 9006309800 | 39300 | 39300 | 39300 | 39300 | 18 |
| 443 | 20230914 | 123600 | 9005602400 | 39300 | 39350 | 39350 | 39300 | 54 |
| 444 | 20230914 | 123500 | 9003477550 | 39350 | 39300 | 39350 | 39300 | 56 |
| 445 | 20230914 | 123400 | 9001276150 | 39300 | 39350 | 39350 | 39300 | 184 |
| 446 | 20230914 | 123300 | 8994042750 | 39300 | 39350 | 39350 | 39300 | 917 |
| 447 | 20230914 | 123200 | 8957959050 | 39350 | 39350 | 39400 | 39350 | 129 |
| 448 | 20230914 | 123100 | 8952881700 | 39350 | 39400 | 39400 | 39350 | 30 |
| 449 | 20230914 | 123000 | 8951700300 | 39350 | 39400 | 39400 | 39350 | 59 |
| 450 | 20230914 | 122900 | 8949376850 | 39350 | 39500 | 39550 | 39350 | 1789 |
| 451 | 20230914 | 122800 | 8878837150 | 39550 | 39550 | 39550 | 39550 | 68 |
| 452 | 20230914 | 122700 | 8876147750 | 39500 | 39550 | 39550 | 39500 | 21 |
| 453 | 20230914 | 122600 | 8875317550 | 39500 | 39500 | 39550 | 39500 | 50 |
| 454 | 20230914 | 122500 | 8873342050 | 39500 | 39550 | 39550 | 39500 | 170 |
| 455 | 20230914 | 122400 | 8866626700 | 39550 | 39500 | 39550 | 39450 | 82 |
| 456 | 20230914 | 122300 | 8863387750 | 39500 | 39500 | 39500 | 39450 | 281 |
| 457 | 20230914 | 122200 | 8852290300 | 39450 | 39450 | 39500 | 39450 | 298 |
| 458 | 20230914 | 122100 | 8840520500 | 39450 | 39500 | 39500 | 39450 | 387 |
| 459 | 20230914 | 122000 | 8825253000 | 39450 | 39450 | 39500 | 39450 | 10 |
| 460 | 20230914 | 121900 | 8824858400 | 39450 | 39450 | 39500 | 39450 | 516 |
| 461 | 20230914 | 121800 | 8804501800 | 39450 | 39500 | 39500 | 39450 | 146 |
| 462 | 20230914 | 121700 | 8798741450 | 39500 | 39450 | 39500 | 39450 | 235 |
| 463 | 20230914 | 121600 | 8789469700 | 39500 | 39500 | 39500 | 39500 | 85 |
| 464 | 20230914 | 121500 | 8786112200 | 39500 | 39500 | 39500 | 39450 | 254 |
| 465 | 20230914 | 121400 | 8776079700 | 39500 | 39500 | 39500 | 39450 | 69 |
| 466 | 20230914 | 121300 | 8773356900 | 39450 | 39500 | 39500 | 39450 | 20 |
| 467 | 20230914 | 121200 | 8772567000 | 39500 | 39500 | 39500 | 39500 | 425 |
| 468 | 20230914 | 121100 | 8755779500 | 39500 | 39450 | 39500 | 39450 | 30 |
| 469 | 20230914 | 121000 | 8754595400 | 39450 | 39450 | 39450 | 39450 | 193 |
| 470 | 20230914 | 120900 | 8746981550 | 39450 | 39350 | 39450 | 39350 | 556 |
| 471 | 20230914 | 120800 | 8725071200 | 39350 | 39350 | 39400 | 39350 | 98 |
| 472 | 20230914 | 120700 | 8721214350 | 39400 | 39400 | 39400 | 39350 | 48 |
| 473 | 20230914 | 120600 | 8719323250 | 39400 | 39450 | 39450 | 39350 | 291 |
| 474 | 20230914 | 120500 | 8707857500 | 39400 | 39400 | 39400 | 39350 | 209 |
| 475 | 20230914 | 120400 | 8699623000 | 39350 | 39400 | 39400 | 39350 | 110 |
| 476 | 20230914 | 120300 | 8695292000 | 39400 | 39350 | 39400 | 39350 | 66 |
| 477 | 20230914 | 120200 | 8692691850 | 39350 | 39300 | 39350 | 39300 | 228 |
| 478 | 20230914 | 120100 | 8683720250 | 39300 | 39350 | 39350 | 39300 | 133 |
| 479 | 20230914 | 120000 | 8678487100 | 39350 | 39300 | 39350 | 39300 | 190 |
| 480 | 20230914 | 115900 | 8671016350 | 39350 | 39300 | 39350 | 39300 | 11 |
| 481 | 20230914 | 115800 | 8670583950 | 39300 | 39200 | 39300 | 39200 | 490 |
| 482 | 20230914 | 115700 | 8651346450 | 39250 | 39200 | 39250 | 39200 | 731 |
| 483 | 20230914 | 115600 | 8622683050 | 39200 | 39200 | 39200 | 39200 | 631 |
| 484 | 20230914 | 115500 | 8597947850 | 39250 | 39200 | 39250 | 39200 | 37 |
| 485 | 20230914 | 115400 | 8596496300 | 39250 | 39250 | 39250 | 39200 | 52 |
| 486 | 20230914 | 115300 | 8594455350 | 39250 | 39250 | 39250 | 39250 | 17 |
| 487 | 20230914 | 115200 | 8593788100 | 39250 | 39250 | 39250 | 39200 | 280 |
| 488 | 20230914 | 115100 | 8582798200 | 39200 | 39250 | 39250 | 39200 | 114 |
| 489 | 20230914 | 115000 | 8578324000 | 39200 | 39250 | 39250 | 39200 | 107 |
| 490 | 20230914 | 114900 | 8574129500 | 39200 | 39250 | 39250 | 39200 | 57 |
| 491 | 20230914 | 114800 | 8571892350 | 39250 | 39250 | 39250 | 39200 | 259 |
| 492 | 20230914 | 114700 | 8561726900 | 39250 | 39200 | 39250 | 39150 | 329 |
| 493 | 20230914 | 114600 | 8548829450 | 39200 | 39250 | 39250 | 39150 | 1159 |
| 494 | 20230914 | 114500 | 8503396250 | 39250 | 39250 | 39250 | 39200 | 189 |
| 495 | 20230914 | 114400 | 8495978350 | 39250 | 39250 | 39250 | 39200 | 160 |
| 496 | 20230914 | 114300 | 8489698550 | 39250 | 39250 | 39250 | 39200 | 253 |
| 497 | 20230914 | 114200 | 8479768450 | 39250 | 39250 | 39250 | 39200 | 465 |
| 498 | 20230914 | 114100 | 8461517500 | 39250 | 39200 | 39250 | 39200 | 116 |
| 499 | 20230914 | 114000 | 8456964650 | 39200 | 39250 | 39250 | 39200 | 68 |
| 500 | 20230914 | 113900 | 8454295950 | 39250 | 39200 | 39250 | 39200 | 28 |
| 501 | 20230914 | 113800 | 8453197950 | 39200 | 39150 | 39250 | 39150 | 861 |
| 502 | 20230914 | 113700 | 8419457000 | 39200 | 39200 | 39200 | 39150 | 397 |
| 503 | 20230914 | 113600 | 8403896550 | 39200 | 39250 | 39300 | 39200 | 362 |
| 504 | 20230914 | 113500 | 8389693050 | 39250 | 39300 | 39300 | 39250 | 161 |
| 505 | 20230914 | 113400 | 8383373700 | 39300 | 39300 | 39300 | 39250 | 274 |
| 506 | 20230914 | 113300 | 8372616050 | 39300 | 39250 | 39300 | 39250 | 26 |
| 507 | 20230914 | 113200 | 8371594800 | 39300 | 39300 | 39350 | 39250 | 888 |
| 508 | 20230914 | 113100 | 8336714000 | 39300 | 39400 | 39400 | 39250 | 901 |
| 509 | 20230914 | 113000 | 8301284900 | 39400 | 39450 | 39450 | 39400 | 506 |
| 510 | 20230914 | 112900 | 8281337700 | 39450 | 39450 | 39500 | 39450 | 202 |
| 511 | 20230914 | 112800 | 8273368350 | 39500 | 39600 | 39600 | 39450 | 512 |
| 512 | 20230914 | 112700 | 8253137400 | 39600 | 39600 | 39600 | 39550 | 203 |
| 513 | 20230914 | 112600 | 8245104600 | 39600 | 39600 | 39600 | 39550 | 296 |
| 514 | 20230914 | 112500 | 8233383450 | 39600 | 39650 | 39650 | 39550 | 986 |
| 515 | 20230914 | 112400 | 8194345350 | 39650 | 39600 | 39650 | 39600 | 886 |
| 516 | 20230914 | 112300 | 8159255100 | 39600 | 39550 | 39600 | 39550 | 219 |
| 517 | 20230914 | 112200 | 8150585050 | 39550 | 39550 | 39600 | 39500 | 504 |
| 518 | 20230914 | 112100 | 8130651400 | 39550 | 39500 | 39550 | 39500 | 700 |
| 519 | 20230914 | 112000 | 8102986650 | 39450 | 39450 | 39450 | 39300 | 1630 |
| 520 | 20230914 | 111900 | 8038825800 | 39450 | 39400 | 39450 | 39350 | 1934 |
| 521 | 20230914 | 111800 | 7962672700 | 39400 | 39350 | 39400 | 39350 | 939 |
| 522 | 20230914 | 111700 | 7925716900 | 39350 | 39350 | 39350 | 39300 | 558 |
| 523 | 20230914 | 111600 | 7903764600 | 39300 | 39400 | 39400 | 39300 | 481 |
| 524 | 20230914 | 111500 | 7884841300 | 39350 | 39350 | 39350 | 39350 | 670 |
| 525 | 20230914 | 111400 | 7858476800 | 39300 | 39300 | 39300 | 39300 | 371 |
| 526 | 20230914 | 111300 | 7843896500 | 39300 | 39300 | 39300 | 39250 | 508 |
| 527 | 20230914 | 111200 | 7823939750 | 39300 | 39200 | 39300 | 39150 | 1920 |
| 528 | 20230914 | 111100 | 7748641900 | 39200 | 39200 | 39200 | 39150 | 230 |
| 529 | 20230914 | 111000 | 7739630400 | 39150 | 39100 | 39200 | 39100 | 801 |
| 530 | 20230914 | 110900 | 7708275950 | 39100 | 39100 | 39150 | 39100 | 749 |
| 531 | 20230914 | 110800 | 7678962250 | 39150 | 39100 | 39150 | 39050 | 622 |
| 532 | 20230914 | 110700 | 7654641750 | 39050 | 39100 | 39100 | 39000 | 896 |
| 533 | 20230914 | 110600 | 7619662200 | 39050 | 39100 | 39100 | 39050 | 471 |
| 534 | 20230914 | 110500 | 7601260350 | 39100 | 39050 | 39100 | 39000 | 471 |
| 535 | 20230914 | 110400 | 7582868650 | 39050 | 39100 | 39100 | 39000 | 261 |
| 536 | 20230914 | 110300 | 7572674750 | 39100 | 39100 | 39100 | 39050 | 188 |
| 537 | 20230914 | 110200 | 7565326750 | 39100 | 38950 | 39100 | 38950 | 304 |
| 538 | 20230914 | 110100 | 7553452800 | 39050 | 39000 | 39050 | 38950 | 425 |
| 539 | 20230914 | 110000 | 7536887700 | 39050 | 38950 | 39050 | 38950 | 203 |
| 540 | 20230914 | 105900 | 7528970950 | 38950 | 39050 | 39050 | 38950 | 800 |
| 541 | 20230914 | 105800 | 7497769300 | 39050 | 39000 | 39050 | 39000 | 859 |
| 542 | 20230914 | 105700 | 7464264750 | 38950 | 38950 | 39000 | 38900 | 616 |
| 543 | 20230914 | 105600 | 7440267400 | 38950 | 39000 | 39000 | 38900 | 471 |
| 544 | 20230914 | 105500 | 7421913250 | 39000 | 38950 | 39000 | 38950 | 531 |
| 545 | 20230914 | 105400 | 7401211550 | 39000 | 38850 | 39000 | 38800 | 1069 |
| 546 | 20230914 | 105300 | 7359661150 | 38800 | 38800 | 38850 | 38750 | 759 |
| 547 | 20230914 | 105200 | 7330227400 | 38800 | 38800 | 38800 | 38800 | 162 |
| 548 | 20230914 | 105100 | 7323941800 | 38800 | 38850 | 38850 | 38800 | 707 |
| 549 | 20230914 | 105000 | 7296505600 | 38850 | 38850 | 38850 | 38800 | 131 |
| 550 | 20230914 | 104900 | 7291419100 | 38850 | 38800 | 38850 | 38800 | 524 |
| 551 | 20230914 | 104800 | 7271062150 | 38800 | 38800 | 38850 | 38800 | 1270 |
| 552 | 20230914 | 104700 | 7221785650 | 38800 | 38750 | 38800 | 38700 | 1115 |
| 553 | 20230914 | 104600 | 7178579400 | 38750 | 38750 | 38750 | 38700 | 1251 |
| 554 | 20230914 | 104500 | 7130104000 | 38750 | 38800 | 38800 | 38750 | 349 |
| 555 | 20230914 | 104400 | 7116569450 | 38800 | 38700 | 38800 | 38700 | 921 |
| 556 | 20230914 | 104300 | 7080877900 | 38700 | 38700 | 38750 | 38650 | 499 |
| 557 | 20230914 | 104200 | 7061570900 | 38700 | 38650 | 38750 | 38650 | 630 |
| 558 | 20230914 | 104100 | 7037184450 | 38650 | 38650 | 38650 | 38600 | 350 |
| 559 | 20230914 | 104000 | 7023659100 | 38600 | 38650 | 38650 | 38600 | 211 |
| 560 | 20230914 | 103900 | 7015511300 | 38650 | 38600 | 38650 | 38550 | 618 |
| 561 | 20230914 | 103800 | 6991649550 | 38550 | 38600 | 38650 | 38550 | 313 |
| 562 | 20230914 | 103700 | 6979564650 | 38550 | 38550 | 38650 | 38550 | 815 |
| 563 | 20230914 | 103600 | 6948125000 | 38600 | 38600 | 38650 | 38400 | 3937 |
| 564 | 20230914 | 103500 | 6796618050 | 38550 | 38500 | 38600 | 38400 | 8817 |
| 565 | 20230914 | 103400 | 6456895150 | 38500 | 38550 | 38600 | 38500 | 1325 |
| 566 | 20230914 | 103300 | 6405827350 | 38550 | 38650 | 38650 | 38550 | 1758 |
| 567 | 20230914 | 103200 | 6337989000 | 38650 | 38700 | 38700 | 38650 | 1248 |
| 568 | 20230914 | 103100 | 6289728500 | 38650 | 38650 | 38700 | 38650 | 698 |
| 569 | 20230914 | 103000 | 6262730550 | 38700 | 38500 | 38700 | 38500 | 4422 |
| 570 | 20230914 | 102900 | 6091940450 | 38550 | 38650 | 38650 | 38550 | 1321 |
| 571 | 20230914 | 102800 | 6040997000 | 38650 | 38650 | 38700 | 38500 | 5990 |
| 572 | 20230914 | 102700 | 5809803400 | 38650 | 38800 | 38850 | 38600 | 2939 |
| 573 | 20230914 | 102600 | 5696063900 | 38850 | 38950 | 39000 | 38750 | 7421 |
| 574 | 20230914 | 102500 | 5407851150 | 38950 | 39000 | 39000 | 38900 | 327 |
| 575 | 20230914 | 102400 | 5395113200 | 38950 | 39000 | 39050 | 38900 | 2889 |
| 576 | 20230914 | 102300 | 5282639950 | 39000 | 38950 | 39000 | 38950 | 1093 |
| 577 | 20230914 | 102200 | 5240049250 | 39000 | 39000 | 39050 | 38950 | 2033 |
| 578 | 20230914 | 102100 | 5160802000 | 39100 | 39100 | 39150 | 39000 | 5706 |
| 579 | 20230914 | 102000 | 4937964600 | 39150 | 39150 | 39200 | 39150 | 701 |
| 580 | 20230914 | 101900 | 4910513400 | 39150 | 39100 | 39150 | 39100 | 1226 |
| 581 | 20230914 | 101800 | 4862557650 | 39100 | 39050 | 39100 | 39050 | 1559 |
| 582 | 20230914 | 101700 | 4801655750 | 39050 | 39100 | 39100 | 39000 | 2138 |
| 583 | 20230914 | 101600 | 4718174250 | 39050 | 39100 | 39100 | 39050 | 648 |
| 584 | 20230914 | 101500 | 4692864450 | 39100 | 39150 | 39150 | 39000 | 7147 |
| 585 | 20230914 | 101400 | 4413880050 | 39100 | 39150 | 39150 | 39100 | 103 |
| 586 | 20230914 | 101300 | 4409849150 | 39150 | 39200 | 39200 | 39150 | 1288 |
| 587 | 20230914 | 101200 | 4359421050 | 39200 | 39150 | 39200 | 39150 | 283 |
| 588 | 20230914 | 101100 | 4348329700 | 39200 | 39200 | 39200 | 39150 | 650 |
| 589 | 20230914 | 101000 | 4322869000 | 39150 | 39200 | 39200 | 39150 | 523 |
| 590 | 20230914 | 100900 | 4302381100 | 39200 | 39150 | 39200 | 39150 | 634 |
| 591 | 20230914 | 100800 | 4277556850 | 39150 | 39200 | 39200 | 39150 | 608 |
| 592 | 20230914 | 100700 | 4253749700 | 39150 | 39150 | 39200 | 39150 | 494 |
| 593 | 20230914 | 100600 | 4234399550 | 39150 | 39100 | 39150 | 39100 | 1753 |
| 594 | 20230914 | 100500 | 4165810600 | 39100 | 39300 | 39300 | 39100 | 6171 |
| 595 | 20230914 | 100400 | 3923971700 | 39350 | 39300 | 39350 | 39250 | 1455 |
| 596 | 20230914 | 100300 | 3866791050 | 39300 | 39400 | 39400 | 39300 | 594 |
| 597 | 20230914 | 100200 | 3843419050 | 39400 | 39350 | 39400 | 39300 | 829 |
| 598 | 20230914 | 100100 | 3810796650 | 39350 | 39350 | 39400 | 39350 | 380 |
| 599 | 20230914 | 100000 | 3795839950 | 39350 | 39450 | 39450 | 39350 | 294 |
| 600 | 20230914 | 095900 | 3784254900 | 39450 | 39450 | 39500 | 39400 | 272 |
| 601 | 20230914 | 095800 | 3773520750 | 39400 | 39400 | 39400 | 39350 | 747 |
| 602 | 20230914 | 095700 | 3744093100 | 39400 | 39550 | 39550 | 39400 | 1769 |
| 603 | 20230914 | 095600 | 3674312000 | 39500 | 39550 | 39550 | 39500 | 904 |
| 604 | 20230914 | 095500 | 3638588450 | 39550 | 39550 | 39550 | 39500 | 411 |
| 605 | 20230914 | 095400 | 3622334900 | 39550 | 39500 | 39550 | 39450 | 470 |
| 606 | 20230914 | 095300 | 3603773350 | 39550 | 39600 | 39600 | 39550 | 86 |
| 607 | 20230914 | 095200 | 3600369600 | 39600 | 39600 | 39650 | 39600 | 335 |
| 608 | 20230914 | 095100 | 3587100150 | 39600 | 39550 | 39600 | 39500 | 735 |
| 609 | 20230914 | 095000 | 3558033800 | 39550 | 39450 | 39550 | 39450 | 1052 |
| 610 | 20230914 | 094900 | 3516508850 | 39450 | 39500 | 39550 | 39450 | 881 |
| 611 | 20230914 | 094800 | 3481714300 | 39500 | 39500 | 39500 | 39400 | 435 |
| 612 | 20230914 | 094700 | 3464554100 | 39500 | 39600 | 39600 | 39500 | 1448 |
| 613 | 20230914 | 094600 | 3407262550 | 39600 | 39700 | 39700 | 39600 | 931 |
| 614 | 20230914 | 094500 | 3370368000 | 39650 | 39600 | 39650 | 39550 | 689 |
| 615 | 20230914 | 094400 | 3343064500 | 39600 | 39650 | 39700 | 39600 | 1047 |
| 616 | 20230914 | 094300 | 3301579700 | 39700 | 39750 | 39850 | 39650 | 1443 |
| 617 | 20230914 | 094200 | 3244198250 | 39800 | 39750 | 39800 | 39750 | 120 |
| 618 | 20230914 | 094100 | 3239426250 | 39800 | 39750 | 39800 | 39750 | 28 |
| 619 | 20230914 | 094000 | 3238312250 | 39750 | 39700 | 39800 | 39650 | 1784 |
| 620 | 20230914 | 093900 | 3167462300 | 39700 | 39700 | 39700 | 39650 | 369 |
| 621 | 20230914 | 093800 | 3152824350 | 39700 | 39700 | 39750 | 39650 | 555 |
| 622 | 20230914 | 093700 | 3130802400 | 39700 | 39450 | 39700 | 39450 | 7330 |
| 623 | 20230914 | 093600 | 2841467150 | 39450 | 39450 | 39450 | 39400 | 227 |
| 624 | 20230914 | 093500 | 2832518100 | 39400 | 39450 | 39450 | 39400 | 203 |
| 625 | 20230914 | 093400 | 2824516600 | 39450 | 39500 | 39500 | 39450 | 196 |
| 626 | 20230914 | 093300 | 2816784300 | 39500 | 39500 | 39500 | 39450 | 188 |
| 627 | 20230914 | 093200 | 2809362300 | 39500 | 39500 | 39500 | 39450 | 350 |
| 628 | 20230914 | 093100 | 2795553800 | 39450 | 39450 | 39500 | 39450 | 693 |
| 629 | 20230914 | 093000 | 2768192300 | 39450 | 39300 | 39500 | 39250 | 4263 |
| 630 | 20230914 | 092900 | 2600500150 | 39350 | 39350 | 39400 | 39300 | 630 |
| 631 | 20230914 | 092800 | 2575712300 | 39350 | 39300 | 39400 | 39300 | 830 |
| 632 | 20230914 | 092700 | 2543052050 | 39350 | 39350 | 39400 | 39300 | 790 |
| 633 | 20230914 | 092600 | 2511965650 | 39350 | 39300 | 39350 | 39300 | 1081 |
| 634 | 20230914 | 092500 | 2469459350 | 39300 | 39400 | 39450 | 39300 | 1192 |
| 635 | 20230914 | 092400 | 2422551800 | 39400 | 39400 | 39450 | 39350 | 1051 |
| 636 | 20230914 | 092300 | 2381143450 | 39450 | 39500 | 39550 | 39450 | 506 |
| 637 | 20230914 | 092200 | 2361161800 | 39500 | 39400 | 39500 | 39350 | 894 |
| 638 | 20230914 | 092100 | 2325921900 | 39400 | 39450 | 39550 | 39400 | 1452 |
| 639 | 20230914 | 092000 | 2268661800 | 39450 | 39400 | 39450 | 39400 | 924 |
| 640 | 20230914 | 091900 | 2232211400 | 39450 | 39750 | 39750 | 39450 | 1708 |
| 641 | 20230914 | 091800 | 2164528800 | 39750 | 39600 | 39750 | 39550 | 796 |
| 642 | 20230914 | 091700 | 2132948200 | 39600 | 39450 | 39650 | 39300 | 3686 |
| 643 | 20230914 | 091600 | 1987540800 | 39450 | 39500 | 39550 | 39450 | 649 |
| 644 | 20230914 | 091500 | 1961916000 | 39500 | 39600 | 39600 | 39500 | 829 |
| 645 | 20230914 | 091400 | 1929151700 | 39550 | 39350 | 39550 | 39350 | 1458 |
| 646 | 20230914 | 091300 | 1871641700 | 39350 | 39250 | 39400 | 39250 | 1096 |
| 647 | 20230914 | 091200 | 1828513700 | 39300 | 39250 | 39350 | 39200 | 1558 |
| 648 | 20230914 | 091100 | 1767356350 | 39250 | 39350 | 39350 | 39150 | 4389 |
| 649 | 20230914 | 091000 | 1594980900 | 39350 | 39550 | 39550 | 39350 | 6213 |
| 650 | 20230914 | 090900 | 1349898800 | 39600 | 39650 | 39650 | 39550 | 477 |
| 651 | 20230914 | 090800 | 1331021800 | 39650 | 39550 | 39700 | 39500 | 1958 |
| 652 | 20230914 | 090700 | 1253526550 | 39550 | 39700 | 39750 | 39500 | 4504 |
| 653 | 20230914 | 090600 | 1075129750 | 39750 | 39650 | 39800 | 39600 | 4410 |
| 654 | 20230914 | 090500 | 899974150 | 39700 | 39700 | 39850 | 39700 | 3448 |
| 655 | 20230914 | 090400 | 762937150 | 39750 | 39500 | 39750 | 39500 | 3541 |
| 656 | 20230914 | 090300 | 622650400 | 39500 | 39700 | 39700 | 39500 | 2087 |
| 657 | 20230914 | 090200 | 540058350 | 39700 | 39800 | 39850 | 39700 | 2475 |
| 658 | 20230914 | 090100 | 441617650 | 39800 | 40000 | 40050 | 39800 | 4947 |
| 659 | 20230914 | 090000 | 243937800 | 40000 | 40300 | 40350 | 40000 | 5328 |