38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 204500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 3 | 20230914 | 204400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20230914 | 204300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20230914 | 204200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20230914 | 204100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20230914 | 204000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20230914 | 203900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20230914 | 203800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20230914 | 203700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20230914 | 203600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20230914 | 203500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20230914 | 203400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20230914 | 203300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20230914 | 203200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20230914 | 203100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20230914 | 203000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20230914 | 202900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20230914 | 202800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20230914 | 202700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20230914 | 202600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20230914 | 202500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20230914 | 202400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20230914 | 202300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20230914 | 202200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20230914 | 202100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20230914 | 202000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20230914 | 201900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20230914 | 201800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20230914 | 201700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20230914 | 201600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20230914 | 201500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 33 | 20230914 | 201400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20230914 | 201300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20230914 | 201200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20230914 | 201100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20230914 | 201000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20230914 | 200900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20230914 | 200800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20230914 | 200700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20230914 | 200600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20230914 | 200500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20230914 | 200400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20230914 | 200300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20230914 | 200200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20230914 | 200100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20230914 | 200000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20230914 | 195900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20230914 | 195800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20230914 | 195700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20230914 | 195600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20230914 | 195500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20230914 | 195400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20230914 | 195300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20230914 | 195200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20230914 | 195100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20230914 | 195000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20230914 | 194900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20230914 | 194800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20230914 | 194700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20230914 | 194600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20230914 | 194500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 63 | 20230914 | 194400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20230914 | 194300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20230914 | 194200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20230914 | 194100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20230914 | 194000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20230914 | 193900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20230914 | 193800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20230914 | 193700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20230914 | 193600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20230914 | 193500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20230914 | 193400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20230914 | 193300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20230914 | 193200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20230914 | 193100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20230914 | 193000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20230914 | 192900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20230914 | 192800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20230914 | 192700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20230914 | 192600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20230914 | 192500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20230914 | 192400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20230914 | 192300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20230914 | 192200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20230914 | 192100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20230914 | 192000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20230914 | 191900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20230914 | 191800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20230914 | 191700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20230914 | 191600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20230914 | 191500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 93 | 20230914 | 191400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20230914 | 191300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20230914 | 191200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20230914 | 191100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20230914 | 191000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20230914 | 190900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20230914 | 190800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20230914 | 190700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20230914 | 190600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20230914 | 190500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20230914 | 190400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20230914 | 190300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20230914 | 190200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20230914 | 190100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20230914 | 190000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20230914 | 185900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20230914 | 185800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20230914 | 185700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20230914 | 185600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20230914 | 185500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20230914 | 185400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20230914 | 185300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20230914 | 185200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20230914 | 185100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20230914 | 185000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20230914 | 184900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20230914 | 184800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20230914 | 184700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20230914 | 184600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20230914 | 184500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 123 | 20230914 | 184400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20230914 | 184300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20230914 | 184200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20230914 | 184100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20230914 | 184000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20230914 | 183900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20230914 | 183800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20230914 | 183700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20230914 | 183600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20230914 | 183500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20230914 | 183400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20230914 | 183300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20230914 | 183200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20230914 | 183100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20230914 | 183000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20230914 | 182900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20230914 | 182800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20230914 | 182700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20230914 | 182600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20230914 | 182500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20230914 | 182400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20230914 | 182300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20230914 | 182200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20230914 | 182100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20230914 | 182000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20230914 | 181900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20230914 | 181800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20230914 | 181700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20230914 | 181600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20230914 | 181500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 153 | 20230914 | 181400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20230914 | 181300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20230914 | 181200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20230914 | 181100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20230914 | 181000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20230914 | 180900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20230914 | 180800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20230914 | 180700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20230914 | 180600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20230914 | 180500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20230914 | 180400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20230914 | 180300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20230914 | 180200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20230914 | 180100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20230914 | 180000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20230914 | 175900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20230914 | 175800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20230914 | 175700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20230914 | 175600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20230914 | 175500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20230914 | 175400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20230914 | 175300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20230914 | 175200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20230914 | 175100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20230914 | 175000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20230914 | 174900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20230914 | 174800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20230914 | 174700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20230914 | 174600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20230914 | 174500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 183 | 20230914 | 174400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20230914 | 174300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20230914 | 174200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20230914 | 174100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20230914 | 174000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20230914 | 173900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20230914 | 173800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20230914 | 173700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20230914 | 173600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20230914 | 173500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20230914 | 173400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20230914 | 173300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20230914 | 173200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20230914 | 173100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20230914 | 173000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20230914 | 172900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20230914 | 172800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20230914 | 172700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20230914 | 172600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20230914 | 172500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20230914 | 172400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20230914 | 172300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20230914 | 172200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20230914 | 172100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20230914 | 172000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20230914 | 171900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20230914 | 171800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20230914 | 171700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20230914 | 171600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20230914 | 171500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 213 | 20230914 | 171400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20230914 | 171300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20230914 | 171200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20230914 | 171100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20230914 | 171000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20230914 | 170900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20230914 | 170800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20230914 | 170700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20230914 | 170600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20230914 | 170500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20230914 | 170400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20230914 | 170300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20230914 | 170200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20230914 | 170100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20230914 | 170000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20230914 | 165900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20230914 | 165800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20230914 | 165700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20230914 | 165600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20230914 | 165500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20230914 | 165400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20230914 | 165300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20230914 | 165200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20230914 | 165100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20230914 | 165000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20230914 | 164900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20230914 | 164800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20230914 | 164700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20230914 | 164600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20230914 | 164500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 243 | 20230914 | 164400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20230914 | 164300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20230914 | 164200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20230914 | 164100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 247 | 20230914 | 164000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 248 | 20230914 | 163900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 249 | 20230914 | 163800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 250 | 20230914 | 163700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 251 | 20230914 | 163600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 252 | 20230914 | 163500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 253 | 20230914 | 163400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 254 | 20230914 | 163300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 255 | 20230914 | 163200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 256 | 20230914 | 163100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 257 | 20230914 | 163000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 258 | 20230914 | 162900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 259 | 20230914 | 162800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 260 | 20230914 | 162700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 261 | 20230914 | 162600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 262 | 20230914 | 162500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 263 | 20230914 | 162400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 264 | 20230914 | 162300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 265 | 20230914 | 162200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 266 | 20230914 | 162100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 267 | 20230914 | 162000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 268 | 20230914 | 161900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 269 | 20230914 | 161800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 270 | 20230914 | 161700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 271 | 20230914 | 161600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 272 | 20230914 | 161500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 273 | 20230914 | 161400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 274 | 20230914 | 161300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 275 | 20230914 | 161200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 276 | 20230914 | 161100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 277 | 20230914 | 161000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 278 | 20230914 | 160900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 279 | 20230914 | 160800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 280 | 20230914 | 160700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 281 | 20230914 | 160600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 282 | 20230914 | 160500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 283 | 20230914 | 160400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 284 | 20230914 | 160300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 285 | 20230914 | 160200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 286 | 20230914 | 160100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 287 | 20230914 | 160000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 288 | 20230914 | 155900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 289 | 20230914 | 155800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 290 | 20230914 | 155700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 291 | 20230914 | 155600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 292 | 20230914 | 155500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 293 | 20230914 | 155400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 294 | 20230914 | 155300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 295 | 20230914 | 155200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 296 | 20230914 | 155100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 297 | 20230914 | 155000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 298 | 20230914 | 154900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 299 | 20230914 | 154800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 300 | 20230914 | 154700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 301 | 20230914 | 154600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 302 | 20230914 | 154500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 303 | 20230914 | 154400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 304 | 20230914 | 154300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 305 | 20230914 | 154200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 306 | 20230914 | 154100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 307 | 20230914 | 154000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 308 | 20230914 | 153900 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 309 | 20230914 | 153800 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 310 | 20230914 | 153700 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 311 | 20230914 | 153600 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 312 | 20230914 | 153500 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 313 | 20230914 | 153400 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 314 | 20230914 | 153300 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 315 | 20230914 | 153200 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 316 | 20230914 | 153100 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 317 | 20230914 | 153000 | 36566753100 | 38050 | 38050 | 38050 | 38050 | 6694 |
| 318 | 20230914 | 152900 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 319 | 20230914 | 152800 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20230914 | 152700 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 321 | 20230914 | 152600 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 322 | 20230914 | 152500 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 323 | 20230914 | 152400 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 324 | 20230914 | 152300 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 325 | 20230914 | 152200 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 326 | 20230914 | 152100 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 327 | 20230914 | 152000 | 36312046400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 328 | 20230914 | 151900 | 36312046400 | 38300 | 38600 | 38600 | 38200 | 1655 |
| 329 | 20230914 | 151800 | 36248620050 | 38600 | 38500 | 38600 | 38350 | 1570 |
| 330 | 20230914 | 151700 | 36188156100 | 38500 | 38550 | 38600 | 38500 | 651 |
| 331 | 20230914 | 151600 | 36163057900 | 38600 | 38550 | 38600 | 38500 | 835 |
| 332 | 20230914 | 151500 | 36130858900 | 38500 | 38400 | 38500 | 38400 | 1237 |
| 333 | 20230914 | 151400 | 36083282000 | 38350 | 38150 | 38400 | 38100 | 2161 |
| 334 | 20230914 | 151300 | 36000864850 | 38050 | 38050 | 38200 | 38000 | 1883 |
| 335 | 20230914 | 151200 | 35929258700 | 38050 | 38200 | 38200 | 38000 | 972 |
| 336 | 20230914 | 151100 | 35892271100 | 38200 | 38200 | 38200 | 38000 | 1936 |
| 337 | 20230914 | 151000 | 35818550300 | 38200 | 38250 | 38250 | 38050 | 844 |
| 338 | 20230914 | 150900 | 35786323100 | 38250 | 38300 | 38400 | 38050 | 4827 |
| 339 | 20230914 | 150800 | 35602454050 | 38250 | 38250 | 38300 | 38050 | 2619 |
| 340 | 20230914 | 150700 | 35502447700 | 38300 | 38450 | 38450 | 38250 | 3767 |
| 341 | 20230914 | 150600 | 35358068750 | 38450 | 38550 | 38550 | 38400 | 652 |
| 342 | 20230914 | 150500 | 35332987350 | 38550 | 38400 | 38550 | 38400 | 1033 |
| 343 | 20230914 | 150400 | 35293198650 | 38550 | 38600 | 38600 | 38400 | 1543 |
| 344 | 20230914 | 150300 | 35233843050 | 38600 | 38750 | 38800 | 38600 | 1374 |
| 345 | 20230914 | 150200 | 35180725100 | 38750 | 38800 | 38850 | 38700 | 1255 |
| 346 | 20230914 | 150100 | 35132074900 | 38850 | 38850 | 38850 | 38800 | 335 |
| 347 | 20230914 | 150000 | 35119071300 | 38850 | 38900 | 38900 | 38800 | 316 |
| 348 | 20230914 | 145900 | 35106794500 | 38850 | 38700 | 38850 | 38700 | 853 |
| 349 | 20230914 | 145800 | 35073700950 | 38700 | 38750 | 38750 | 38700 | 330 |
| 350 | 20230914 | 145700 | 35060919000 | 38700 | 38700 | 38800 | 38700 | 1179 |
| 351 | 20230914 | 145600 | 35015257600 | 38650 | 38650 | 38700 | 38550 | 308 |
| 352 | 20230914 | 145500 | 35003355050 | 38700 | 38550 | 38800 | 38550 | 1057 |
| 353 | 20230914 | 145400 | 34962435350 | 38550 | 38950 | 38950 | 38400 | 10300 |
| 354 | 20230914 | 145300 | 34565665200 | 38950 | 39000 | 39000 | 38700 | 636 |
| 355 | 20230914 | 145200 | 34540992950 | 38700 | 38900 | 38950 | 38700 | 619 |
| 356 | 20230914 | 145100 | 34516958900 | 38900 | 39000 | 39000 | 38800 | 340 |
| 357 | 20230914 | 145000 | 34503746750 | 39000 | 39050 | 39050 | 39000 | 134 |
| 358 | 20230914 | 144900 | 34498518550 | 39050 | 39050 | 39100 | 38900 | 59 |
| 359 | 20230914 | 144800 | 34496217300 | 39050 | 39100 | 39150 | 39050 | 672 |
| 360 | 20230914 | 144700 | 34469940600 | 39050 | 39000 | 39100 | 38650 | 904 |
| 361 | 20230914 | 144600 | 34434829450 | 39000 | 39000 | 39100 | 38700 | 1431 |
| 362 | 20230914 | 144500 | 34379312450 | 39050 | 39100 | 39100 | 38850 | 178 |
| 363 | 20230914 | 144400 | 34372393450 | 38800 | 39250 | 39250 | 38800 | 402 |
| 364 | 20230914 | 144300 | 34356719300 | 39350 | 39350 | 39350 | 38800 | 1329 |
| 365 | 20230914 | 144200 | 34304896650 | 39400 | 39350 | 39400 | 39200 | 467 |
| 366 | 20230914 | 144100 | 34286560950 | 39400 | 39450 | 39450 | 39200 | 409 |
| 367 | 20230914 | 144000 | 34270490900 | 39200 | 39450 | 39450 | 39200 | 1771 |
| 368 | 20230914 | 143900 | 34200834550 | 39450 | 39300 | 39450 | 39300 | 528 |
| 369 | 20230914 | 143800 | 34180037550 | 39300 | 39350 | 39400 | 39300 | 351 |
| 370 | 20230914 | 143700 | 34166228450 | 39300 | 39250 | 39350 | 39250 | 300 |
| 371 | 20230914 | 143600 | 34154439750 | 39300 | 39300 | 39300 | 39150 | 96 |
| 372 | 20230914 | 143500 | 34150672250 | 39300 | 39300 | 39300 | 39200 | 166 |
| 373 | 20230914 | 143400 | 34144153550 | 39300 | 39250 | 39300 | 39100 | 453 |
| 374 | 20230914 | 143300 | 34126366750 | 39250 | 39300 | 39300 | 39050 | 208 |
| 375 | 20230914 | 143200 | 34118218400 | 39200 | 39250 | 39300 | 39200 | 215 |
| 376 | 20230914 | 143100 | 34109777200 | 39250 | 39300 | 39300 | 39250 | 260 |
| 377 | 20230914 | 143000 | 34099570400 | 39300 | 39050 | 39300 | 39050 | 273 |
| 378 | 20230914 | 142900 | 34088861850 | 39150 | 39000 | 39200 | 39000 | 219 |
| 379 | 20230914 | 142800 | 34080281800 | 39200 | 39200 | 39200 | 39200 | 39 |
| 380 | 20230914 | 142700 | 34078753000 | 39150 | 38850 | 39200 | 38850 | 342 |
| 381 | 20230914 | 142600 | 34065369600 | 39050 | 39000 | 39100 | 38850 | 812 |
| 382 | 20230914 | 142500 | 34033761800 | 39000 | 39200 | 39200 | 39000 | 449 |
| 383 | 20230914 | 142400 | 34016210800 | 39200 | 39100 | 39200 | 39100 | 37 |
| 384 | 20230914 | 142300 | 34014763700 | 39100 | 39150 | 39150 | 39100 | 206 |
| 385 | 20230914 | 142200 | 34006705950 | 39200 | 39150 | 39200 | 39150 | 402 |
| 386 | 20230914 | 142100 | 33990964750 | 39150 | 39150 | 39250 | 39100 | 262 |
| 387 | 20230914 | 142000 | 33980708500 | 39200 | 39150 | 39250 | 39100 | 174 |
| 388 | 20230914 | 141900 | 33973889150 | 39150 | 39200 | 39250 | 39150 | 193 |
| 389 | 20230914 | 141800 | 33966325100 | 39200 | 39150 | 39300 | 39100 | 831 |
| 390 | 20230914 | 141700 | 33933781150 | 39150 | 39100 | 39150 | 39100 | 137 |
| 391 | 20230914 | 141600 | 33928417950 | 39150 | 39150 | 39150 | 39150 | 68 |
| 392 | 20230914 | 141500 | 33925755750 | 39150 | 39150 | 39200 | 39050 | 810 |
| 393 | 20230914 | 141400 | 33894066450 | 39100 | 39050 | 39100 | 39050 | 11 |
| 394 | 20230914 | 141300 | 33893636600 | 39050 | 39050 | 39150 | 39050 | 101 |
| 395 | 20230914 | 141200 | 33889683950 | 39050 | 38950 | 39150 | 38950 | 99 |
| 396 | 20230914 | 141100 | 33885813550 | 38900 | 38900 | 39250 | 38900 | 544 |
| 397 | 20230914 | 141000 | 33864595450 | 38900 | 39300 | 39350 | 38900 | 386 |
| 398 | 20230914 | 140900 | 33849499800 | 39300 | 39300 | 39350 | 39250 | 509 |
| 399 | 20230914 | 140800 | 33829491450 | 39300 | 39250 | 39300 | 39250 | 154 |
| 400 | 20230914 | 140700 | 33823442800 | 39250 | 39350 | 39350 | 39250 | 188 |
| 401 | 20230914 | 140600 | 33816051200 | 39350 | 39200 | 39350 | 39150 | 471 |
| 402 | 20230914 | 140500 | 33797525550 | 39150 | 39150 | 39150 | 39100 | 86 |
| 403 | 20230914 | 140400 | 33794158900 | 39050 | 39050 | 39050 | 39050 | 172 |
| 404 | 20230914 | 140300 | 33787442300 | 39050 | 39200 | 39200 | 39050 | 947 |
| 405 | 20230914 | 140200 | 33750447050 | 39150 | 39150 | 39200 | 39000 | 248 |
| 406 | 20230914 | 140100 | 33740744850 | 39150 | 38950 | 39150 | 38900 | 216 |
| 407 | 20230914 | 140000 | 33732333600 | 38950 | 39250 | 39250 | 38900 | 156 |
| 408 | 20230914 | 135900 | 33726237850 | 39350 | 39150 | 39400 | 38900 | 510 |
| 409 | 20230914 | 135800 | 33706278050 | 39000 | 39250 | 39250 | 38950 | 499 |
| 410 | 20230914 | 135700 | 33686754300 | 39500 | 39400 | 39500 | 39150 | 937 |
| 411 | 20230914 | 135600 | 33649944550 | 39400 | 39650 | 39650 | 39350 | 1665 |
| 412 | 20230914 | 135500 | 33584140100 | 39800 | 39800 | 39850 | 39700 | 488 |
| 413 | 20230914 | 135400 | 33564732500 | 39800 | 39800 | 39850 | 39750 | 99 |
| 414 | 20230914 | 135300 | 33560791600 | 39850 | 39800 | 39850 | 39800 | 266 |
| 415 | 20230914 | 135200 | 33550201500 | 39850 | 39900 | 39900 | 39650 | 1216 |
| 416 | 20230914 | 135100 | 33501882400 | 39900 | 39800 | 39900 | 39650 | 841 |
| 417 | 20230914 | 135000 | 33468393100 | 39800 | 39600 | 39850 | 39600 | 3704 |
| 418 | 20230914 | 134900 | 33321143600 | 39600 | 39550 | 39600 | 39550 | 337 |
| 419 | 20230914 | 134800 | 33307810850 | 39550 | 39350 | 39550 | 39350 | 132 |
| 420 | 20230914 | 134700 | 33302592450 | 39550 | 39550 | 39550 | 39350 | 519 |
| 421 | 20230914 | 134600 | 33282117500 | 39500 | 39600 | 39600 | 39500 | 35 |
| 422 | 20230914 | 134500 | 33280733050 | 39600 | 39600 | 39650 | 39400 | 192 |
| 423 | 20230914 | 134400 | 33273143400 | 39600 | 39600 | 39650 | 39550 | 436 |
| 424 | 20230914 | 134300 | 33255880200 | 39600 | 39450 | 39600 | 39350 | 695 |
| 425 | 20230914 | 134200 | 33228465900 | 39450 | 39500 | 39500 | 39450 | 171 |
| 426 | 20230914 | 134100 | 33221719750 | 39500 | 39450 | 39550 | 39450 | 749 |
| 427 | 20230914 | 134000 | 33192146550 | 39400 | 39400 | 39450 | 39350 | 363 |
| 428 | 20230914 | 133900 | 33177844300 | 39400 | 39400 | 39400 | 39200 | 56 |
| 429 | 20230914 | 133800 | 33175641150 | 39450 | 39400 | 39450 | 39150 | 708 |
| 430 | 20230914 | 133700 | 33147825650 | 39350 | 39550 | 39550 | 39350 | 292 |
| 431 | 20230914 | 133600 | 33136312950 | 39550 | 39450 | 39550 | 39350 | 117 |
| 432 | 20230914 | 133500 | 33131695300 | 39450 | 39400 | 39450 | 39350 | 22 |
| 433 | 20230914 | 133400 | 33130827600 | 39400 | 39450 | 39450 | 39300 | 241 |
| 434 | 20230914 | 133300 | 33121343450 | 39300 | 39450 | 39450 | 39250 | 112 |
| 435 | 20230914 | 133200 | 33116936150 | 39450 | 39400 | 39500 | 39200 | 487 |
| 436 | 20230914 | 133100 | 33097789350 | 39600 | 39400 | 39650 | 39300 | 221 |
| 437 | 20230914 | 133000 | 33089068500 | 39400 | 39100 | 39500 | 39100 | 451 |
| 438 | 20230914 | 132900 | 33071338200 | 39300 | 39300 | 39350 | 39100 | 863 |
| 439 | 20230914 | 132800 | 33037529750 | 39300 | 39650 | 39700 | 39300 | 370 |
| 440 | 20230914 | 132700 | 33022923050 | 39650 | 39600 | 39750 | 39500 | 586 |
| 441 | 20230914 | 132600 | 32999691550 | 39550 | 39450 | 39550 | 39450 | 471 |
| 442 | 20230914 | 132500 | 32981093700 | 39400 | 39450 | 39500 | 39300 | 413 |
| 443 | 20230914 | 132400 | 32964812650 | 39400 | 39500 | 39500 | 39350 | 361 |
| 444 | 20230914 | 132300 | 32950597250 | 39450 | 39500 | 39500 | 39450 | 132 |
| 445 | 20230914 | 132200 | 32945386050 | 39500 | 39450 | 39550 | 39400 | 1110 |
| 446 | 20230914 | 132100 | 32901562650 | 39450 | 39200 | 39500 | 39200 | 1314 |
| 447 | 20230914 | 132000 | 32849830850 | 39200 | 39250 | 39250 | 39200 | 236 |
| 448 | 20230914 | 131900 | 32840567950 | 39250 | 39150 | 39250 | 39150 | 253 |
| 449 | 20230914 | 131800 | 32830642500 | 39150 | 39150 | 39200 | 38950 | 705 |
| 450 | 20230914 | 131700 | 32803032300 | 39150 | 38850 | 39150 | 38850 | 456 |
| 451 | 20230914 | 131600 | 32785238900 | 38850 | 39100 | 39100 | 38850 | 373 |
| 452 | 20230914 | 131500 | 32770680650 | 39100 | 39050 | 39100 | 38800 | 902 |
| 453 | 20230914 | 131400 | 32735455500 | 39000 | 39000 | 39000 | 38800 | 340 |
| 454 | 20230914 | 131300 | 32722219250 | 39050 | 39050 | 39100 | 39000 | 414 |
| 455 | 20230914 | 131200 | 32706053650 | 39000 | 38900 | 39100 | 38750 | 952 |
| 456 | 20230914 | 131100 | 32668908700 | 38750 | 38650 | 38950 | 38600 | 956 |
| 457 | 20230914 | 131000 | 32631728550 | 38750 | 38750 | 38750 | 38600 | 173 |
| 458 | 20230914 | 130900 | 32625036600 | 38750 | 38750 | 38750 | 38750 | 166 |
| 459 | 20230914 | 130800 | 32618604100 | 38800 | 38800 | 38800 | 38750 | 128 |
| 460 | 20230914 | 130700 | 32613637800 | 38800 | 38800 | 38800 | 38500 | 638 |
| 461 | 20230914 | 130600 | 32589002600 | 38800 | 38850 | 38850 | 38800 | 478 |
| 462 | 20230914 | 130500 | 32570453150 | 38850 | 38800 | 38850 | 38800 | 787 |
| 463 | 20230914 | 130400 | 32539906850 | 38800 | 38750 | 38800 | 38750 | 654 |
| 464 | 20230914 | 130300 | 32514549550 | 38700 | 38650 | 38700 | 38550 | 268 |
| 465 | 20230914 | 130200 | 32504183350 | 38650 | 38600 | 38650 | 38400 | 117 |
| 466 | 20230914 | 130100 | 32499666500 | 38400 | 38600 | 38600 | 38400 | 20 |
| 467 | 20230914 | 130000 | 32498896350 | 38600 | 38600 | 38600 | 38400 | 478 |
| 468 | 20230914 | 125900 | 32480539150 | 38600 | 38400 | 38600 | 38350 | 29 |
| 469 | 20230914 | 125800 | 32479423800 | 38400 | 38350 | 38400 | 38350 | 33 |
| 470 | 20230914 | 125700 | 32478158200 | 38350 | 38300 | 38600 | 38300 | 241 |
| 471 | 20230914 | 125600 | 32468924700 | 38300 | 38450 | 38500 | 38250 | 2490 |
| 472 | 20230914 | 125500 | 32373411750 | 38450 | 38650 | 38800 | 38450 | 2612 |
| 473 | 20230914 | 125400 | 32272367200 | 38650 | 38650 | 38850 | 38650 | 1189 |
| 474 | 20230914 | 125300 | 32226349850 | 38650 | 38600 | 38650 | 38550 | 272 |
| 475 | 20230914 | 125200 | 32215858400 | 38600 | 38550 | 38600 | 38550 | 492 |
| 476 | 20230914 | 125100 | 32196890950 | 38600 | 38650 | 38650 | 38500 | 70 |
| 477 | 20230914 | 125000 | 32194188200 | 38600 | 38750 | 38750 | 38450 | 2605 |
| 478 | 20230914 | 124900 | 32093870850 | 38750 | 38550 | 38750 | 38550 | 418 |
| 479 | 20230914 | 124800 | 32077742850 | 38600 | 38650 | 38650 | 38500 | 908 |
| 480 | 20230914 | 124700 | 32042704200 | 38650 | 38750 | 38750 | 38650 | 592 |
| 481 | 20230914 | 124600 | 32019812550 | 38750 | 38800 | 38800 | 38750 | 359 |
| 482 | 20230914 | 124500 | 32005898100 | 38800 | 38800 | 38800 | 38800 | 300 |
| 483 | 20230914 | 124400 | 31994258100 | 38800 | 38900 | 38900 | 38800 | 575 |
| 484 | 20230914 | 124300 | 31971948000 | 38850 | 39000 | 39000 | 38800 | 234 |
| 485 | 20230914 | 124200 | 31962846650 | 39000 | 39000 | 39000 | 39000 | 54 |
| 486 | 20230914 | 124100 | 31960740650 | 39000 | 38950 | 39150 | 38950 | 163 |
| 487 | 20230914 | 124000 | 31954374650 | 38950 | 39100 | 39100 | 38900 | 728 |
| 488 | 20230914 | 123900 | 31926047550 | 39100 | 38950 | 39100 | 38750 | 546 |
| 489 | 20230914 | 123800 | 31904802550 | 39000 | 39100 | 39100 | 38950 | 109 |
| 490 | 20230914 | 123700 | 31900551300 | 39100 | 39200 | 39200 | 39100 | 452 |
| 491 | 20230914 | 123600 | 31882865800 | 39200 | 39400 | 39400 | 39100 | 21 |
| 492 | 20230914 | 123500 | 31882040450 | 39350 | 39300 | 39350 | 39100 | 416 |
| 493 | 20230914 | 123400 | 31865677650 | 39250 | 39100 | 39300 | 39000 | 1186 |
| 494 | 20230914 | 123300 | 31819152550 | 39150 | 39100 | 39150 | 38950 | 426 |
| 495 | 20230914 | 123200 | 31802499050 | 39100 | 38850 | 39200 | 38800 | 2186 |
| 496 | 20230914 | 123100 | 31717483750 | 38850 | 38500 | 38850 | 38500 | 362 |
| 497 | 20230914 | 123000 | 31703445000 | 38750 | 38650 | 38750 | 38500 | 886 |
| 498 | 20230914 | 122900 | 31669262250 | 38650 | 38600 | 38700 | 38500 | 976 |
| 499 | 20230914 | 122800 | 31631653600 | 38550 | 38850 | 38850 | 38550 | 3044 |
| 500 | 20230914 | 122700 | 31514162150 | 38700 | 38700 | 38850 | 38700 | 911 |
| 501 | 20230914 | 122600 | 31478874750 | 38650 | 38900 | 38900 | 38650 | 528 |
| 502 | 20230914 | 122500 | 31458439500 | 38850 | 38800 | 38850 | 38550 | 2269 |
| 503 | 20230914 | 122400 | 31370674250 | 38800 | 38800 | 38950 | 38800 | 433 |
| 504 | 20230914 | 122300 | 31353866650 | 38800 | 38950 | 39000 | 38800 | 1882 |
| 505 | 20230914 | 122200 | 31280694150 | 39050 | 39100 | 39100 | 39000 | 154 |
| 506 | 20230914 | 122100 | 31274686300 | 39100 | 39050 | 39100 | 39000 | 702 |
| 507 | 20230914 | 122000 | 31247291300 | 39050 | 39100 | 39200 | 39000 | 1416 |
| 508 | 20230914 | 121900 | 31191965250 | 39100 | 39300 | 39300 | 39100 | 1577 |
| 509 | 20230914 | 121800 | 31130174050 | 39400 | 39250 | 39400 | 39200 | 1445 |
| 510 | 20230914 | 121700 | 31073434600 | 39200 | 39300 | 39350 | 39150 | 742 |
| 511 | 20230914 | 121600 | 31044277950 | 39250 | 39450 | 39500 | 39100 | 3938 |
| 512 | 20230914 | 121500 | 30889650350 | 39450 | 39650 | 39650 | 39450 | 765 |
| 513 | 20230914 | 121400 | 30859417650 | 39650 | 39700 | 39700 | 39650 | 133 |
| 514 | 20230914 | 121300 | 30854137600 | 39750 | 39700 | 39750 | 39550 | 162 |
| 515 | 20230914 | 121200 | 30847706700 | 39550 | 39650 | 39700 | 39500 | 766 |
| 516 | 20230914 | 121100 | 30817374400 | 39550 | 39650 | 39650 | 39550 | 176 |
| 517 | 20230914 | 121000 | 30810405650 | 39600 | 39650 | 39700 | 39600 | 179 |
| 518 | 20230914 | 120900 | 30803315550 | 39650 | 39700 | 39700 | 39650 | 575 |
| 519 | 20230914 | 120800 | 30780509000 | 39700 | 39700 | 39800 | 39700 | 251 |
| 520 | 20230914 | 120700 | 30770543900 | 39700 | 39700 | 39700 | 39700 | 11 |
| 521 | 20230914 | 120600 | 30770107200 | 39700 | 39700 | 39700 | 39700 | 87 |
| 522 | 20230914 | 120500 | 30766653300 | 39700 | 39850 | 39850 | 39700 | 630 |
| 523 | 20230914 | 120400 | 30741568200 | 39850 | 39750 | 39850 | 39750 | 524 |
| 524 | 20230914 | 120300 | 30720721550 | 39650 | 39750 | 39800 | 39600 | 219 |
| 525 | 20230914 | 120200 | 30712016550 | 39750 | 39600 | 39750 | 39550 | 1744 |
| 526 | 20230914 | 120100 | 30642866000 | 39600 | 39550 | 39700 | 39550 | 527 |
| 527 | 20230914 | 120000 | 30621986000 | 39400 | 39600 | 39750 | 39350 | 761 |
| 528 | 20230914 | 115900 | 30592011300 | 39600 | 39800 | 39800 | 39400 | 1637 |
| 529 | 20230914 | 115800 | 30527234750 | 39900 | 39900 | 39900 | 39750 | 108 |
| 530 | 20230914 | 115700 | 30522929600 | 39900 | 39900 | 39900 | 39600 | 1169 |
| 531 | 20230914 | 115600 | 30476415800 | 39950 | 39850 | 40050 | 39850 | 79 |
| 532 | 20230914 | 115500 | 30473265100 | 39850 | 40150 | 40150 | 39750 | 3617 |
| 533 | 20230914 | 115400 | 30328830300 | 40150 | 40000 | 40150 | 40000 | 2017 |
| 534 | 20230914 | 115300 | 30247965200 | 40000 | 40100 | 40100 | 40000 | 179 |
| 535 | 20230914 | 115200 | 30240793850 | 40100 | 39850 | 40150 | 39850 | 689 |
| 536 | 20230914 | 115100 | 30213239600 | 39850 | 40150 | 40150 | 39850 | 2126 |
| 537 | 20230914 | 115000 | 30128263400 | 40150 | 40200 | 40450 | 40100 | 1750 |
| 538 | 20230914 | 114900 | 30057702750 | 40450 | 40250 | 40450 | 40200 | 7186 |
| 539 | 20230914 | 114800 | 29767808350 | 40250 | 40000 | 40300 | 40000 | 5482 |
| 540 | 20230914 | 114700 | 29547698600 | 40050 | 40050 | 40100 | 39900 | 1387 |
| 541 | 20230914 | 114600 | 29492147900 | 39950 | 39900 | 40050 | 39900 | 1395 |
| 542 | 20230914 | 114500 | 29436400800 | 39900 | 40000 | 40000 | 39850 | 733 |
| 543 | 20230914 | 114400 | 29407165350 | 39950 | 39950 | 40000 | 39900 | 283 |
| 544 | 20230914 | 114300 | 29395863050 | 39900 | 39900 | 39950 | 39850 | 389 |
| 545 | 20230914 | 114200 | 29380336450 | 39950 | 40100 | 40150 | 39850 | 621 |
| 546 | 20230914 | 114100 | 29355488050 | 40100 | 39700 | 40150 | 39700 | 2459 |
| 547 | 20230914 | 114000 | 29256994700 | 39700 | 39850 | 39850 | 39500 | 740 |
| 548 | 20230914 | 113900 | 29227682750 | 39850 | 39900 | 39900 | 39500 | 1500 |
| 549 | 20230914 | 113800 | 29168161000 | 39900 | 40000 | 40000 | 39800 | 1089 |
| 550 | 20230914 | 113700 | 29124714450 | 40000 | 39800 | 40150 | 39800 | 5367 |
| 551 | 20230914 | 113600 | 28910128900 | 39800 | 39750 | 39900 | 39700 | 1637 |
| 552 | 20230914 | 113500 | 28844963700 | 39750 | 39700 | 39750 | 39500 | 910 |
| 553 | 20230914 | 113400 | 28808856250 | 39700 | 39700 | 39700 | 39650 | 660 |
| 554 | 20230914 | 113300 | 28782657200 | 39700 | 39750 | 39900 | 39500 | 2188 |
| 555 | 20230914 | 113200 | 28695642100 | 39750 | 39550 | 39750 | 39200 | 2107 |
| 556 | 20230914 | 113100 | 28612266100 | 39550 | 39650 | 39650 | 39450 | 1136 |
| 557 | 20230914 | 113000 | 28567336400 | 39700 | 39550 | 39750 | 39550 | 3526 |
| 558 | 20230914 | 112900 | 28427437350 | 39550 | 39400 | 39550 | 39250 | 1391 |
| 559 | 20230914 | 112800 | 28372622050 | 39450 | 39400 | 39550 | 39200 | 2103 |
| 560 | 20230914 | 112700 | 28289722900 | 39400 | 39200 | 39400 | 39200 | 1545 |
| 561 | 20230914 | 112600 | 28228970850 | 39250 | 39050 | 39250 | 38950 | 1897 |
| 562 | 20230914 | 112500 | 28154810100 | 39050 | 38750 | 39050 | 38650 | 2727 |
| 563 | 20230914 | 112400 | 28049104150 | 39000 | 38950 | 39050 | 38700 | 2347 |
| 564 | 20230914 | 112300 | 27958040250 | 39000 | 39000 | 39200 | 38950 | 1396 |
| 565 | 20230914 | 112200 | 27903523900 | 39000 | 38750 | 39050 | 38750 | 951 |
| 566 | 20230914 | 112100 | 27866464350 | 38900 | 38900 | 38950 | 38650 | 3504 |
| 567 | 20230914 | 112000 | 27730506950 | 38900 | 38650 | 38950 | 38600 | 2564 |
| 568 | 20230914 | 111900 | 27631044050 | 38850 | 38850 | 39000 | 38550 | 5586 |
| 569 | 20230914 | 111800 | 27414668250 | 38850 | 39250 | 39250 | 38850 | 6270 |
| 570 | 20230914 | 111700 | 27170325500 | 39250 | 39400 | 39400 | 39250 | 930 |
| 571 | 20230914 | 111600 | 27133760950 | 39400 | 39350 | 39450 | 39300 | 1213 |
| 572 | 20230914 | 111500 | 27086040700 | 39350 | 39300 | 39450 | 39250 | 906 |
| 573 | 20230914 | 111400 | 27050408650 | 39300 | 39250 | 39300 | 39050 | 6683 |
| 574 | 20230914 | 111300 | 26788770450 | 39300 | 39350 | 39500 | 39300 | 2289 |
| 575 | 20230914 | 111200 | 26698639450 | 39350 | 39500 | 39550 | 39350 | 1921 |
| 576 | 20230914 | 111100 | 26622869200 | 39550 | 39500 | 39550 | 39450 | 2633 |
| 577 | 20230914 | 111000 | 26518927750 | 39450 | 39350 | 39550 | 39350 | 1799 |
| 578 | 20230914 | 110900 | 26447964700 | 39500 | 39400 | 39550 | 39250 | 2981 |
| 579 | 20230914 | 110800 | 26330578100 | 39450 | 39350 | 39550 | 39250 | 5841 |
| 580 | 20230914 | 110700 | 26100767450 | 39250 | 39250 | 39450 | 39200 | 6476 |
| 581 | 20230914 | 110600 | 25846048200 | 39250 | 39250 | 39400 | 39150 | 11351 |
| 582 | 20230914 | 110500 | 25400236250 | 39300 | 40000 | 40000 | 39200 | 15213 |
| 583 | 20230914 | 110400 | 24799340150 | 39950 | 40500 | 40550 | 39550 | 17616 |
| 584 | 20230914 | 110300 | 24095381900 | 40550 | 40650 | 40800 | 40500 | 5698 |
| 585 | 20230914 | 110200 | 23863818000 | 40700 | 41100 | 41150 | 40300 | 16710 |
| 586 | 20230914 | 110100 | 23182872800 | 41050 | 40950 | 41350 | 40900 | 10439 |
| 587 | 20230914 | 110000 | 22753828850 | 40950 | 41550 | 41600 | 40800 | 23203 |
| 588 | 20230914 | 105900 | 21799963900 | 41550 | 40750 | 41600 | 40750 | 34849 |
| 589 | 20230914 | 105800 | 20362994700 | 40750 | 40600 | 40800 | 40450 | 7075 |
| 590 | 20230914 | 105700 | 20075553300 | 40600 | 40150 | 40600 | 40050 | 10778 |
| 591 | 20230914 | 105600 | 19640701850 | 40150 | 39900 | 40200 | 39700 | 5243 |
| 592 | 20230914 | 105500 | 19430977450 | 40050 | 39950 | 40100 | 39750 | 14723 |
| 593 | 20230914 | 105400 | 18844146200 | 40000 | 40550 | 40550 | 39950 | 13370 |
| 594 | 20230914 | 105300 | 18307331250 | 40550 | 40500 | 40550 | 40150 | 5819 |
| 595 | 20230914 | 105200 | 18072027600 | 40500 | 40150 | 40600 | 40050 | 6493 |
| 596 | 20230914 | 105100 | 17810233050 | 40100 | 40550 | 40550 | 40100 | 5380 |
| 597 | 20230914 | 105000 | 17593600600 | 40600 | 40500 | 40800 | 40300 | 7243 |
| 598 | 20230914 | 104900 | 17300021900 | 40450 | 40300 | 40850 | 40250 | 10778 |
| 599 | 20230914 | 104800 | 16863575050 | 40300 | 40850 | 40900 | 40050 | 13284 |
| 600 | 20230914 | 104700 | 16326217000 | 40900 | 40650 | 41150 | 40300 | 35661 |
| 601 | 20230914 | 104600 | 14873133900 | 40650 | 40450 | 40650 | 40400 | 16952 |
| 602 | 20230914 | 104500 | 14186724600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 603 | 20230914 | 104400 | 14186724600 | 40300 | 39350 | 40350 | 39350 | 30933 |
| 604 | 20230914 | 104300 | 12947739150 | 39350 | 39100 | 39400 | 39050 | 2437 |
| 605 | 20230914 | 104200 | 12852201500 | 39100 | 39000 | 39100 | 38900 | 2013 |
| 606 | 20230914 | 104100 | 12773662300 | 39000 | 38850 | 39000 | 38800 | 1073 |
| 607 | 20230914 | 104000 | 12731906200 | 38900 | 38750 | 38900 | 38650 | 832 |
| 608 | 20230914 | 103900 | 12699606350 | 38750 | 38650 | 38800 | 38500 | 383 |
| 609 | 20230914 | 103800 | 12684814550 | 38800 | 38600 | 38800 | 38250 | 1495 |
| 610 | 20230914 | 103700 | 12627350200 | 38700 | 38950 | 39200 | 38600 | 2204 |
| 611 | 20230914 | 103600 | 12541783000 | 39000 | 38950 | 39100 | 38700 | 673 |
| 612 | 20230914 | 103500 | 12515619900 | 38950 | 39250 | 39500 | 38950 | 4592 |
| 613 | 20230914 | 103400 | 12335372900 | 39200 | 38700 | 39250 | 38550 | 3531 |
| 614 | 20230914 | 103300 | 12198020200 | 38900 | 38550 | 38900 | 38400 | 2199 |
| 615 | 20230914 | 103200 | 12113013700 | 38500 | 38400 | 38500 | 38100 | 3562 |
| 616 | 20230914 | 103100 | 11976514500 | 38400 | 38650 | 38800 | 38250 | 1484 |
| 617 | 20230914 | 103000 | 11919398700 | 38800 | 38400 | 38850 | 38350 | 2806 |
| 618 | 20230914 | 102900 | 11811014800 | 38400 | 38700 | 38750 | 38400 | 2402 |
| 619 | 20230914 | 102800 | 11718285250 | 38700 | 38700 | 38800 | 38650 | 1057 |
| 620 | 20230914 | 102700 | 11677357150 | 38700 | 39000 | 39000 | 38700 | 2495 |
| 621 | 20230914 | 102600 | 11580513400 | 38950 | 38850 | 39000 | 38850 | 4579 |
| 622 | 20230914 | 102500 | 11402269250 | 38850 | 39350 | 39400 | 38850 | 4978 |
| 623 | 20230914 | 102400 | 11207335800 | 39350 | 39350 | 39550 | 39200 | 1807 |
| 624 | 20230914 | 102300 | 11136121150 | 39350 | 39600 | 39600 | 39100 | 4246 |
| 625 | 20230914 | 102200 | 10969627500 | 39600 | 39850 | 39900 | 39550 | 5781 |
| 626 | 20230914 | 102100 | 10739355450 | 39800 | 39350 | 39900 | 39300 | 8045 |
| 627 | 20230914 | 102000 | 10419449650 | 39200 | 39550 | 39650 | 39200 | 4948 |
| 628 | 20230914 | 101900 | 10224094100 | 39550 | 39700 | 39800 | 39500 | 8593 |
| 629 | 20230914 | 101800 | 9882843150 | 39700 | 39400 | 39700 | 39200 | 11784 |
| 630 | 20230914 | 101700 | 9417702900 | 39350 | 39250 | 39450 | 39100 | 3152 |
| 631 | 20230914 | 101600 | 9293827000 | 39250 | 39150 | 39500 | 39150 | 14342 |
| 632 | 20230914 | 101500 | 8729735800 | 39150 | 38050 | 39200 | 38050 | 18959 |
| 633 | 20230914 | 101400 | 7992602950 | 38050 | 38350 | 38400 | 38050 | 1751 |
| 634 | 20230914 | 101300 | 7925771050 | 38350 | 38050 | 38450 | 38000 | 2241 |
| 635 | 20230914 | 101200 | 7840301350 | 38050 | 38500 | 38500 | 37850 | 7455 |
| 636 | 20230914 | 101100 | 7555178000 | 38550 | 38350 | 38550 | 38350 | 2974 |
| 637 | 20230914 | 101000 | 7440811850 | 38350 | 38350 | 38500 | 38350 | 2269 |
| 638 | 20230914 | 100900 | 7353586750 | 38400 | 38250 | 38400 | 38250 | 1128 |
| 639 | 20230914 | 100800 | 7310346300 | 38250 | 38150 | 38350 | 38150 | 4820 |
| 640 | 20230914 | 100700 | 7126150100 | 38200 | 38200 | 38300 | 38100 | 2827 |
| 641 | 20230914 | 100600 | 7018308400 | 38150 | 38600 | 38700 | 38150 | 4776 |
| 642 | 20230914 | 100500 | 6834668650 | 38600 | 38400 | 38800 | 38300 | 2293 |
| 643 | 20230914 | 100400 | 6746264000 | 38400 | 38550 | 38750 | 37800 | 5944 |
| 644 | 20230914 | 100300 | 6518654950 | 38700 | 38400 | 38800 | 38350 | 19335 |
| 645 | 20230914 | 100200 | 5772601000 | 38350 | 38250 | 38400 | 38200 | 4268 |
| 646 | 20230914 | 100100 | 5609007600 | 38250 | 38000 | 38250 | 37900 | 3076 |
| 647 | 20230914 | 100000 | 5491757600 | 38100 | 38000 | 38100 | 37750 | 3006 |
| 648 | 20230914 | 095900 | 5377746900 | 38000 | 37900 | 38250 | 37900 | 11939 |
| 649 | 20230914 | 095800 | 4923555400 | 37900 | 37700 | 37900 | 37650 | 1289 |
| 650 | 20230914 | 095700 | 4874855850 | 37700 | 37950 | 38000 | 37700 | 2385 |
| 651 | 20230914 | 095600 | 4784480300 | 37850 | 37300 | 37950 | 37150 | 6240 |
| 652 | 20230914 | 095500 | 4549608100 | 37300 | 37350 | 37400 | 37300 | 788 |
| 653 | 20230914 | 095400 | 4520171250 | 37350 | 37300 | 37700 | 37150 | 2165 |
| 654 | 20230914 | 095300 | 4438914600 | 37300 | 37500 | 37550 | 37300 | 2314 |
| 655 | 20230914 | 095200 | 4352402600 | 37500 | 37500 | 37700 | 37400 | 1839 |
| 656 | 20230914 | 095100 | 4283371950 | 37500 | 37550 | 37850 | 37400 | 5703 |
| 657 | 20230914 | 095000 | 4069095650 | 37550 | 37150 | 37550 | 37150 | 9756 |
| 658 | 20230914 | 094900 | 3704192550 | 37150 | 36900 | 37250 | 36900 | 8986 |
| 659 | 20230914 | 094800 | 3370924650 | 36900 | 36800 | 36900 | 36800 | 1235 |
| 660 | 20230914 | 094700 | 3325354850 | 36900 | 36550 | 36900 | 36550 | 989 |
| 661 | 20230914 | 094600 | 3289077200 | 36700 | 36300 | 36700 | 36300 | 1053 |
| 662 | 20230914 | 094500 | 3250610500 | 36300 | 36400 | 36450 | 36250 | 1555 |
| 663 | 20230914 | 094400 | 3194148850 | 36400 | 36450 | 36500 | 36400 | 748 |
| 664 | 20230914 | 094300 | 3166899100 | 36450 | 36450 | 36450 | 36450 | 52 |
| 665 | 20230914 | 094200 | 3165003700 | 36600 | 36500 | 36600 | 36400 | 49 |
| 666 | 20230914 | 094100 | 3163214000 | 36700 | 36500 | 36700 | 36500 | 522 |
| 667 | 20230914 | 094000 | 3144109050 | 36400 | 36200 | 36400 | 36200 | 681 |
| 668 | 20230914 | 093900 | 3119348000 | 36200 | 36350 | 36400 | 36200 | 646 |
| 669 | 20230914 | 093800 | 3095840500 | 36350 | 36300 | 36400 | 36150 | 134 |
| 670 | 20230914 | 093700 | 3090970350 | 36200 | 36050 | 36200 | 36000 | 748 |
| 671 | 20230914 | 093600 | 3063979450 | 36050 | 36150 | 36150 | 36050 | 1530 |
| 672 | 20230914 | 093500 | 3008792500 | 36200 | 36500 | 36550 | 36200 | 2569 |
| 673 | 20230914 | 093400 | 2915561750 | 36500 | 36600 | 36600 | 36050 | 4645 |
| 674 | 20230914 | 093300 | 2746770600 | 36650 | 36800 | 36800 | 36650 | 170 |
| 675 | 20230914 | 093200 | 2740533450 | 36850 | 36850 | 36900 | 36650 | 192 |
| 676 | 20230914 | 093100 | 2733458450 | 36650 | 36800 | 36900 | 36550 | 3010 |
| 677 | 20230914 | 093000 | 2623105400 | 36950 | 37000 | 37050 | 36800 | 564 |
| 678 | 20230914 | 092900 | 2602265500 | 37000 | 37000 | 37100 | 37000 | 3511 |
| 679 | 20230914 | 092800 | 2472138250 | 37050 | 36300 | 37050 | 36300 | 4742 |
| 680 | 20230914 | 092700 | 2297037650 | 36550 | 36150 | 36550 | 36000 | 1583 |
| 681 | 20230914 | 092600 | 2239310150 | 36000 | 36150 | 36150 | 35900 | 1063 |
| 682 | 20230914 | 092500 | 2200944000 | 36100 | 36100 | 36200 | 36100 | 405 |
| 683 | 20230914 | 092400 | 2186311150 | 36100 | 36800 | 36800 | 36050 | 3890 |
| 684 | 20230914 | 092300 | 2045053200 | 36800 | 37000 | 37050 | 36500 | 3135 |
| 685 | 20230914 | 092200 | 1929383700 | 37050 | 36500 | 37050 | 36500 | 7783 |
| 686 | 20230914 | 092100 | 1642000850 | 36500 | 36750 | 36750 | 36500 | 5660 |
| 687 | 20230914 | 092000 | 1435255400 | 36750 | 36200 | 36750 | 36200 | 7724 |
| 688 | 20230914 | 091900 | 1153741650 | 36100 | 35950 | 36100 | 35850 | 1580 |
| 689 | 20230914 | 091800 | 1096834450 | 35850 | 35800 | 35900 | 35800 | 484 |
| 690 | 20230914 | 091700 | 1079480050 | 35750 | 35600 | 35800 | 35600 | 1256 |
| 691 | 20230914 | 091600 | 1034547150 | 35500 | 35500 | 35500 | 35500 | 5 |
| 692 | 20230914 | 091500 | 1034369650 | 35400 | 35550 | 35550 | 35400 | 342 |
| 693 | 20230914 | 091400 | 1022252100 | 35500 | 35450 | 35700 | 35350 | 619 |
| 694 | 20230914 | 091300 | 1000257800 | 35300 | 35250 | 35300 | 35250 | 311 |
| 695 | 20230914 | 091200 | 989289500 | 35200 | 35300 | 35450 | 35200 | 771 |
| 696 | 20230914 | 091100 | 962018200 | 35100 | 35150 | 35400 | 35050 | 2365 |
| 697 | 20230914 | 091000 | 878903200 | 35350 | 35450 | 35600 | 35050 | 1638 |
| 698 | 20230914 | 090900 | 821177300 | 35450 | 35250 | 35450 | 35050 | 1527 |
| 699 | 20230914 | 090800 | 767251800 | 35250 | 35100 | 35250 | 35050 | 743 |
| 700 | 20230914 | 090700 | 741180350 | 35050 | 35200 | 35200 | 35050 | 734 |
| 701 | 20230914 | 090600 | 715393400 | 35200 | 35450 | 35450 | 35000 | 2709 |
| 702 | 20230914 | 090500 | 619911750 | 35450 | 35400 | 35450 | 35400 | 624 |
| 703 | 20230914 | 090400 | 597822100 | 35450 | 35450 | 35600 | 35400 | 935 |
| 704 | 20230914 | 090300 | 564663900 | 35450 | 35400 | 35450 | 35350 | 929 |
| 705 | 20230914 | 090200 | 531786550 | 35350 | 35700 | 35850 | 35350 | 2268 |
| 706 | 20230914 | 090100 | 451122650 | 35700 | 35750 | 36600 | 35550 | 3755 |
| 707 | 20230914 | 090000 | 316315300 | 35850 | 36700 | 36700 | 35750 | 8377 |