36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 202800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 3 | 20230911 | 202700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20230911 | 202600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20230911 | 202500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20230911 | 202400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20230911 | 202300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20230911 | 202200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20230911 | 202100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20230911 | 202000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20230911 | 201900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20230911 | 201800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20230911 | 201700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20230911 | 201600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20230911 | 201500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20230911 | 201400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20230911 | 201300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20230911 | 201200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20230911 | 201100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20230911 | 201000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20230911 | 200900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20230911 | 200800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20230911 | 200700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20230911 | 200600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20230911 | 200500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20230911 | 200400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20230911 | 200300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20230911 | 200200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20230911 | 200100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20230911 | 200000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20230911 | 195900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20230911 | 195800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 33 | 20230911 | 195700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20230911 | 195600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20230911 | 195500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20230911 | 195400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20230911 | 195300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20230911 | 195200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20230911 | 195100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20230911 | 195000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20230911 | 194900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20230911 | 194800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20230911 | 194700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20230911 | 194600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20230911 | 194500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20230911 | 194400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20230911 | 194300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20230911 | 194200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20230911 | 194100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20230911 | 194000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20230911 | 193900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20230911 | 193800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20230911 | 193700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20230911 | 193600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20230911 | 193500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20230911 | 193400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20230911 | 193300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20230911 | 193200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20230911 | 193100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20230911 | 193000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20230911 | 192900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20230911 | 192800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 63 | 20230911 | 192700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20230911 | 192600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20230911 | 192500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20230911 | 192400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20230911 | 192300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20230911 | 192200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20230911 | 192100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20230911 | 192000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20230911 | 191900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20230911 | 191800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20230911 | 191700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20230911 | 191600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20230911 | 191500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20230911 | 191400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20230911 | 191300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20230911 | 191200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20230911 | 191100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20230911 | 191000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20230911 | 190900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20230911 | 190800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20230911 | 190700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20230911 | 190600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20230911 | 190500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20230911 | 190400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20230911 | 190300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20230911 | 190200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20230911 | 190100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20230911 | 190000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20230911 | 185900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20230911 | 185800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 93 | 20230911 | 185700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20230911 | 185600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20230911 | 185500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20230911 | 185400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20230911 | 185300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20230911 | 185200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20230911 | 185100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20230911 | 185000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20230911 | 184900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20230911 | 184800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20230911 | 184700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20230911 | 184600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20230911 | 184500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20230911 | 184400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20230911 | 184300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20230911 | 184200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20230911 | 184100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20230911 | 184000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20230911 | 183900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20230911 | 183800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20230911 | 183700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20230911 | 183600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20230911 | 183500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20230911 | 183400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20230911 | 183300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20230911 | 183200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20230911 | 183100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20230911 | 183000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20230911 | 182900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20230911 | 182800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 123 | 20230911 | 182700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20230911 | 182600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20230911 | 182500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20230911 | 182400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20230911 | 182300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20230911 | 182200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20230911 | 182100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20230911 | 182000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20230911 | 181900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20230911 | 181800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20230911 | 181700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20230911 | 181600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20230911 | 181500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20230911 | 181400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20230911 | 181300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20230911 | 181200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20230911 | 181100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20230911 | 181000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20230911 | 180900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20230911 | 180800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20230911 | 180700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20230911 | 180600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20230911 | 180500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20230911 | 180400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20230911 | 180300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20230911 | 180200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20230911 | 180100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20230911 | 180000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20230911 | 175900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20230911 | 175800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 153 | 20230911 | 175700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20230911 | 175600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20230911 | 175500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20230911 | 175400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20230911 | 175300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20230911 | 175200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20230911 | 175100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20230911 | 175000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20230911 | 174900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20230911 | 174800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20230911 | 174700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20230911 | 174600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20230911 | 174500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20230911 | 174400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20230911 | 174300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20230911 | 174200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20230911 | 174100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20230911 | 174000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20230911 | 173900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20230911 | 173800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20230911 | 173700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20230911 | 173600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20230911 | 173500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20230911 | 173400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20230911 | 173300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20230911 | 173200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20230911 | 173100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20230911 | 173000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20230911 | 172900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20230911 | 172800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 183 | 20230911 | 172700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20230911 | 172600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20230911 | 172500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20230911 | 172400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20230911 | 172300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20230911 | 172200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20230911 | 172100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20230911 | 172000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20230911 | 171900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20230911 | 171800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20230911 | 171700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20230911 | 171600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20230911 | 171500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20230911 | 171400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20230911 | 171300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20230911 | 171200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20230911 | 171100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20230911 | 171000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20230911 | 170900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20230911 | 170800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20230911 | 170700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20230911 | 170600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20230911 | 170500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20230911 | 170400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20230911 | 170300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20230911 | 170200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20230911 | 170100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20230911 | 170000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20230911 | 165900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20230911 | 165800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 213 | 20230911 | 165700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20230911 | 165600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20230911 | 165500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20230911 | 165400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20230911 | 165300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20230911 | 165200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20230911 | 165100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20230911 | 165000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20230911 | 164900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20230911 | 164800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20230911 | 164700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20230911 | 164600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20230911 | 164500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20230911 | 164400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20230911 | 164300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20230911 | 164200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20230911 | 164100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20230911 | 164000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20230911 | 163900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20230911 | 163800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20230911 | 163700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20230911 | 163600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20230911 | 163500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20230911 | 163400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20230911 | 163300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20230911 | 163200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20230911 | 163100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20230911 | 163000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20230911 | 162900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20230911 | 162800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 243 | 20230911 | 162700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20230911 | 162600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20230911 | 162500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20230911 | 162400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20230911 | 162300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20230911 | 162200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20230911 | 162100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20230911 | 162000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20230911 | 161900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20230911 | 161800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20230911 | 161700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20230911 | 161600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20230911 | 161500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20230911 | 161400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20230911 | 161300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20230911 | 161200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20230911 | 161100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20230911 | 161000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20230911 | 160900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20230911 | 160800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20230911 | 160700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20230911 | 160600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20230911 | 160500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20230911 | 160400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20230911 | 160300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20230911 | 160200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20230911 | 160100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20230911 | 160000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20230911 | 155900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20230911 | 155800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 273 | 20230911 | 155700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20230911 | 155600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20230911 | 155500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20230911 | 155400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20230911 | 155300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20230911 | 155200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20230911 | 155100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20230911 | 155000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20230911 | 154900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20230911 | 154800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20230911 | 154700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20230911 | 154600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20230911 | 154500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20230911 | 154400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20230911 | 154300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20230911 | 154200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20230911 | 154100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20230911 | 154000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20230911 | 153900 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20230911 | 153800 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20230911 | 153700 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20230911 | 153600 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20230911 | 153500 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20230911 | 153400 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20230911 | 153300 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20230911 | 153200 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20230911 | 153100 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20230911 | 153000 | 7909914800 | 39750 | 39750 | 39750 | 39750 | 3126 |
| 301 | 20230911 | 152900 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20230911 | 152800 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 303 | 20230911 | 152700 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20230911 | 152600 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20230911 | 152500 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20230911 | 152400 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20230911 | 152300 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20230911 | 152200 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20230911 | 152100 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20230911 | 152000 | 7785656300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20230911 | 151900 | 7785656300 | 39700 | 39700 | 39750 | 39600 | 1362 |
| 312 | 20230911 | 151800 | 7731639950 | 39700 | 39550 | 39700 | 39500 | 3196 |
| 313 | 20230911 | 151700 | 7605139850 | 39600 | 39600 | 39600 | 39550 | 268 |
| 314 | 20230911 | 151600 | 7594528100 | 39500 | 39500 | 39600 | 39500 | 172 |
| 315 | 20230911 | 151500 | 7587729100 | 39500 | 39550 | 39600 | 39500 | 340 |
| 316 | 20230911 | 151400 | 7574290750 | 39550 | 39550 | 39600 | 39550 | 1224 |
| 317 | 20230911 | 151300 | 7525878500 | 39550 | 39600 | 39600 | 39550 | 602 |
| 318 | 20230911 | 151200 | 7502068000 | 39600 | 39600 | 39650 | 39550 | 646 |
| 319 | 20230911 | 151100 | 7476493450 | 39650 | 39650 | 39700 | 39600 | 189 |
| 320 | 20230911 | 151000 | 7468997550 | 39650 | 39650 | 39650 | 39600 | 167 |
| 321 | 20230911 | 150900 | 7462376500 | 39600 | 39600 | 39650 | 39600 | 158 |
| 322 | 20230911 | 150800 | 7456116500 | 39650 | 39650 | 39650 | 39550 | 238 |
| 323 | 20230911 | 150700 | 7446687800 | 39650 | 39650 | 39700 | 39600 | 427 |
| 324 | 20230911 | 150600 | 7429757200 | 39650 | 39450 | 39650 | 39450 | 751 |
| 325 | 20230911 | 150500 | 7400082550 | 39500 | 39450 | 39500 | 39300 | 926 |
| 326 | 20230911 | 150400 | 7363599350 | 39400 | 39250 | 39500 | 39250 | 658 |
| 327 | 20230911 | 150300 | 7337758450 | 39250 | 39450 | 39450 | 39250 | 2108 |
| 328 | 20230911 | 150200 | 7254875800 | 39450 | 39300 | 39450 | 39300 | 269 |
| 329 | 20230911 | 150100 | 7244292750 | 39450 | 39400 | 39450 | 39300 | 2170 |
| 330 | 20230911 | 150000 | 7158943850 | 39350 | 39400 | 39450 | 39350 | 259 |
| 331 | 20230911 | 145900 | 7148743200 | 39450 | 39650 | 39650 | 39450 | 1863 |
| 332 | 20230911 | 145800 | 7075118350 | 39650 | 39650 | 39700 | 39650 | 62 |
| 333 | 20230911 | 145700 | 7072658850 | 39650 | 39700 | 39700 | 39550 | 104 |
| 334 | 20230911 | 145600 | 7068536400 | 39650 | 39650 | 39700 | 39650 | 9 |
| 335 | 20230911 | 145500 | 7068179400 | 39650 | 39450 | 39700 | 39450 | 36 |
| 336 | 20230911 | 145400 | 7066751100 | 39700 | 39550 | 39700 | 39500 | 256 |
| 337 | 20230911 | 145300 | 7056596600 | 39500 | 39550 | 39600 | 39500 | 165 |
| 338 | 20230911 | 145200 | 7050070300 | 39550 | 39500 | 39550 | 39500 | 201 |
| 339 | 20230911 | 145100 | 7042127850 | 39550 | 39500 | 39550 | 39400 | 321 |
| 340 | 20230911 | 145000 | 7029466100 | 39500 | 39500 | 39600 | 39500 | 885 |
| 341 | 20230911 | 144900 | 6994507900 | 39500 | 39550 | 39700 | 39500 | 392 |
| 342 | 20230911 | 144800 | 6978991400 | 39550 | 39550 | 39550 | 39500 | 63 |
| 343 | 20230911 | 144700 | 6976500400 | 39400 | 39500 | 39500 | 39400 | 360 |
| 344 | 20230911 | 144600 | 6962280500 | 39500 | 39350 | 39500 | 39350 | 363 |
| 345 | 20230911 | 144500 | 6947983100 | 39350 | 39300 | 39350 | 39300 | 193 |
| 346 | 20230911 | 144400 | 6940391350 | 39300 | 39350 | 39350 | 39300 | 214 |
| 347 | 20230911 | 144300 | 6931972000 | 39350 | 39350 | 39350 | 39300 | 511 |
| 348 | 20230911 | 144200 | 6911864200 | 39350 | 39350 | 39400 | 39350 | 436 |
| 349 | 20230911 | 144100 | 6894706700 | 39400 | 39400 | 39400 | 39350 | 51 |
| 350 | 20230911 | 144000 | 6892697600 | 39400 | 39400 | 39400 | 39350 | 179 |
| 351 | 20230911 | 143900 | 6885645050 | 39450 | 39500 | 39500 | 39400 | 116 |
| 352 | 20230911 | 143800 | 6881067950 | 39500 | 39450 | 39500 | 39350 | 617 |
| 353 | 20230911 | 143700 | 6856758100 | 39450 | 39500 | 39500 | 39450 | 525 |
| 354 | 20230911 | 143600 | 6836046550 | 39550 | 39500 | 39550 | 39450 | 593 |
| 355 | 20230911 | 143500 | 6812647200 | 39500 | 39550 | 39550 | 39500 | 56 |
| 356 | 20230911 | 143400 | 6810434350 | 39550 | 39450 | 39550 | 39450 | 525 |
| 357 | 20230911 | 143300 | 6789693950 | 39450 | 39400 | 39450 | 39400 | 297 |
| 358 | 20230911 | 143200 | 6777990550 | 39450 | 39350 | 39450 | 39300 | 910 |
| 359 | 20230911 | 143100 | 6742217000 | 39400 | 39450 | 39500 | 39400 | 32 |
| 360 | 20230911 | 143000 | 6740954000 | 39550 | 39450 | 39550 | 39400 | 528 |
| 361 | 20230911 | 142900 | 6720130700 | 39450 | 39600 | 39600 | 39450 | 18 |
| 362 | 20230911 | 142800 | 6719419250 | 39400 | 39550 | 39600 | 39400 | 647 |
| 363 | 20230911 | 142700 | 6693886200 | 39650 | 39600 | 39650 | 39500 | 129 |
| 364 | 20230911 | 142600 | 6688787200 | 39800 | 39750 | 39800 | 39400 | 2523 |
| 365 | 20230911 | 142500 | 6588874950 | 39750 | 39800 | 39800 | 39750 | 513 |
| 366 | 20230911 | 142400 | 6568457600 | 39800 | 39750 | 39800 | 39750 | 549 |
| 367 | 20230911 | 142300 | 6546611250 | 39750 | 39750 | 39750 | 39750 | 144 |
| 368 | 20230911 | 142200 | 6540887250 | 39750 | 39750 | 39800 | 39750 | 594 |
| 369 | 20230911 | 142100 | 6517273250 | 39800 | 39850 | 39850 | 39550 | 1676 |
| 370 | 20230911 | 142000 | 6450708250 | 39850 | 39850 | 39950 | 39850 | 779 |
| 371 | 20230911 | 141900 | 6419660550 | 39900 | 40000 | 40000 | 39900 | 734 |
| 372 | 20230911 | 141800 | 6390340250 | 40000 | 40000 | 40050 | 39950 | 244 |
| 373 | 20230911 | 141700 | 6380590350 | 40050 | 39950 | 40050 | 39900 | 3274 |
| 374 | 20230911 | 141600 | 6249832650 | 40050 | 39950 | 40050 | 39950 | 706 |
| 375 | 20230911 | 141500 | 6221620500 | 39950 | 40000 | 40000 | 39950 | 56 |
| 376 | 20230911 | 141400 | 6219382350 | 40000 | 40200 | 40200 | 40000 | 953 |
| 377 | 20230911 | 141300 | 6181242050 | 40200 | 40050 | 40200 | 40050 | 240 |
| 378 | 20230911 | 141200 | 6171603000 | 40100 | 40150 | 40200 | 40100 | 1880 |
| 379 | 20230911 | 141100 | 6096203900 | 40200 | 40150 | 40200 | 40150 | 57 |
| 380 | 20230911 | 141000 | 6093915200 | 40150 | 40150 | 40150 | 40100 | 545 |
| 381 | 20230911 | 140900 | 6072038450 | 40150 | 40200 | 40200 | 40100 | 215 |
| 382 | 20230911 | 140800 | 6063405650 | 40100 | 40100 | 40200 | 40100 | 648 |
| 383 | 20230911 | 140700 | 6037385400 | 40100 | 40200 | 40200 | 40100 | 1819 |
| 384 | 20230911 | 140600 | 5964417900 | 40200 | 40150 | 40250 | 40150 | 1989 |
| 385 | 20230911 | 140500 | 5884459350 | 40200 | 40100 | 40200 | 40050 | 1774 |
| 386 | 20230911 | 140400 | 5813248250 | 40100 | 40050 | 40100 | 40050 | 888 |
| 387 | 20230911 | 140300 | 5777660350 | 40000 | 40000 | 40000 | 40000 | 456 |
| 388 | 20230911 | 140200 | 5759420350 | 40000 | 40000 | 40000 | 39950 | 1333 |
| 389 | 20230911 | 140100 | 5706101900 | 40000 | 40000 | 40000 | 39950 | 436 |
| 390 | 20230911 | 140000 | 5688662950 | 40000 | 39950 | 40000 | 39900 | 934 |
| 391 | 20230911 | 135900 | 5651356300 | 39950 | 39950 | 40000 | 39950 | 653 |
| 392 | 20230911 | 135800 | 5625252900 | 39900 | 39900 | 39900 | 39900 | 134 |
| 393 | 20230911 | 135700 | 5619906300 | 39900 | 39900 | 39900 | 39900 | 117 |
| 394 | 20230911 | 135600 | 5615238000 | 39850 | 39900 | 39900 | 39850 | 40 |
| 395 | 20230911 | 135500 | 5613642050 | 39900 | 39900 | 39900 | 39900 | 399 |
| 396 | 20230911 | 135400 | 5597721950 | 39900 | 39900 | 39900 | 39900 | 169 |
| 397 | 20230911 | 135300 | 5590978850 | 39900 | 40000 | 40000 | 39900 | 670 |
| 398 | 20230911 | 135200 | 5564242900 | 40000 | 39950 | 40000 | 39950 | 583 |
| 399 | 20230911 | 135100 | 5540929500 | 39950 | 40000 | 40000 | 39900 | 398 |
| 400 | 20230911 | 135000 | 5525019600 | 40000 | 39950 | 40000 | 39900 | 309 |
| 401 | 20230911 | 134900 | 5512671650 | 39950 | 39950 | 39950 | 39850 | 39 |
| 402 | 20230911 | 134800 | 5511114400 | 39950 | 39900 | 39950 | 39850 | 486 |
| 403 | 20230911 | 134700 | 5491713500 | 39850 | 39950 | 39950 | 39750 | 705 |
| 404 | 20230911 | 134600 | 5463649250 | 39950 | 39700 | 39950 | 39700 | 2199 |
| 405 | 20230911 | 134500 | 5375983950 | 39800 | 39700 | 39800 | 39700 | 244 |
| 406 | 20230911 | 134400 | 5366290250 | 39700 | 39800 | 39800 | 39700 | 77 |
| 407 | 20230911 | 134300 | 5363225750 | 39800 | 39700 | 39800 | 39650 | 234 |
| 408 | 20230911 | 134200 | 5353918200 | 39800 | 39650 | 39800 | 39650 | 12 |
| 409 | 20230911 | 134100 | 5353440950 | 39800 | 39600 | 39800 | 39600 | 1080 |
| 410 | 20230911 | 134000 | 5310582900 | 39600 | 39650 | 39650 | 39600 | 55 |
| 411 | 20230911 | 133900 | 5308404300 | 39600 | 39550 | 39600 | 39550 | 109 |
| 412 | 20230911 | 133800 | 5304087950 | 39650 | 39650 | 39650 | 39650 | 21 |
| 413 | 20230911 | 133700 | 5303255300 | 39550 | 39650 | 39650 | 39550 | 112 |
| 414 | 20230911 | 133600 | 5298819900 | 39550 | 39600 | 39650 | 39550 | 15 |
| 415 | 20230911 | 133500 | 5298225850 | 39600 | 39600 | 39600 | 39600 | 6 |
| 416 | 20230911 | 133400 | 5297988250 | 39550 | 39650 | 39650 | 39550 | 10 |
| 417 | 20230911 | 133300 | 5297591850 | 39650 | 39600 | 39650 | 39500 | 745 |
| 418 | 20230911 | 133200 | 5268124500 | 39650 | 39700 | 39700 | 39600 | 523 |
| 419 | 20230911 | 133100 | 5247399000 | 39650 | 39700 | 39700 | 39650 | 53 |
| 420 | 20230911 | 133000 | 5245295000 | 39750 | 39700 | 39750 | 39700 | 36 |
| 421 | 20230911 | 132900 | 5243865600 | 39750 | 39700 | 39750 | 39700 | 65 |
| 422 | 20230911 | 132800 | 5241284350 | 39700 | 39700 | 39700 | 39650 | 240 |
| 423 | 20230911 | 132700 | 5231756400 | 39650 | 39650 | 39650 | 39650 | 28 |
| 424 | 20230911 | 132600 | 5230646200 | 39700 | 39650 | 39700 | 39650 | 22 |
| 425 | 20230911 | 132500 | 5229772850 | 39650 | 39650 | 39700 | 39650 | 141 |
| 426 | 20230911 | 132400 | 5224181800 | 39650 | 39700 | 39700 | 39650 | 280 |
| 427 | 20230911 | 132300 | 5213076550 | 39700 | 39700 | 39700 | 39700 | 3 |
| 428 | 20230911 | 132200 | 5212957450 | 39700 | 39650 | 39700 | 39650 | 30 |
| 429 | 20230911 | 132100 | 5211766800 | 39700 | 39700 | 39750 | 39700 | 50 |
| 430 | 20230911 | 132000 | 5209781100 | 39700 | 39700 | 39700 | 39700 | 111 |
| 431 | 20230911 | 131900 | 5205374400 | 39750 | 39750 | 39750 | 39750 | 99 |
| 432 | 20230911 | 131800 | 5201439150 | 39750 | 39750 | 39800 | 39700 | 84 |
| 433 | 20230911 | 131700 | 5198100150 | 39800 | 39700 | 39800 | 39700 | 64 |
| 434 | 20230911 | 131600 | 5195553450 | 39700 | 39700 | 39750 | 39700 | 44 |
| 435 | 20230911 | 131500 | 5193806500 | 39700 | 39800 | 39800 | 39700 | 154 |
| 436 | 20230911 | 131400 | 5187687850 | 39700 | 39750 | 39750 | 39700 | 66 |
| 437 | 20230911 | 131300 | 5185066100 | 39800 | 39750 | 39800 | 39750 | 59 |
| 438 | 20230911 | 131200 | 5182720550 | 39800 | 39700 | 39800 | 39700 | 50 |
| 439 | 20230911 | 131100 | 5180735450 | 39800 | 39650 | 39800 | 39650 | 60 |
| 440 | 20230911 | 131000 | 5178354400 | 39700 | 39700 | 39700 | 39700 | 83 |
| 441 | 20230911 | 130900 | 5175059300 | 39700 | 39700 | 39700 | 39700 | 1 |
| 442 | 20230911 | 130800 | 5175019600 | 39850 | 39700 | 39850 | 39700 | 36 |
| 443 | 20230911 | 130700 | 5173588450 | 39850 | 39700 | 39850 | 39650 | 253 |
| 444 | 20230911 | 130600 | 5163538350 | 39700 | 39850 | 39850 | 39700 | 887 |
| 445 | 20230911 | 130500 | 5128289900 | 39850 | 39800 | 39850 | 39800 | 11 |
| 446 | 20230911 | 130400 | 5127851600 | 39800 | 39850 | 39850 | 39800 | 18 |
| 447 | 20230911 | 130300 | 5127134350 | 39800 | 39850 | 39850 | 39800 | 14 |
| 448 | 20230911 | 130200 | 5126576600 | 39850 | 39850 | 39900 | 39850 | 348 |
| 449 | 20230911 | 130100 | 5112706750 | 39900 | 39850 | 39900 | 39800 | 1368 |
| 450 | 20230911 | 130000 | 5058183000 | 39750 | 39750 | 39850 | 39750 | 1303 |
| 451 | 20230911 | 125900 | 5006375500 | 39700 | 39750 | 39750 | 39700 | 467 |
| 452 | 20230911 | 125800 | 4987830550 | 39700 | 39500 | 39700 | 39500 | 1472 |
| 453 | 20230911 | 125700 | 4929469950 | 39500 | 39400 | 39500 | 39400 | 1800 |
| 454 | 20230911 | 125600 | 4858393700 | 39400 | 39450 | 39500 | 39400 | 2115 |
| 455 | 20230911 | 125500 | 4774867350 | 39400 | 39450 | 39450 | 39400 | 58 |
| 456 | 20230911 | 125400 | 4772580300 | 39450 | 39450 | 39450 | 39450 | 35 |
| 457 | 20230911 | 125300 | 4771199550 | 39450 | 39450 | 39450 | 39400 | 24 |
| 458 | 20230911 | 125200 | 4770253300 | 39450 | 39350 | 39450 | 39350 | 401 |
| 459 | 20230911 | 125100 | 4754439250 | 39300 | 39400 | 39400 | 39300 | 144 |
| 460 | 20230911 | 125000 | 4748769650 | 39400 | 39300 | 39400 | 39300 | 941 |
| 461 | 20230911 | 124900 | 4711778650 | 39350 | 39300 | 39350 | 39300 | 5 |
| 462 | 20230911 | 124800 | 4711582050 | 39300 | 39300 | 39300 | 39300 | 80 |
| 463 | 20230911 | 124700 | 4708438050 | 39250 | 39300 | 39300 | 39250 | 311 |
| 464 | 20230911 | 124600 | 4696217450 | 39300 | 39350 | 39350 | 39300 | 1005 |
| 465 | 20230911 | 124500 | 4656720800 | 39300 | 39350 | 39350 | 39300 | 211 |
| 466 | 20230911 | 124400 | 4648424650 | 39350 | 39400 | 39400 | 39350 | 2 |
| 467 | 20230911 | 124300 | 4648345900 | 39350 | 39400 | 39450 | 39350 | 112 |
| 468 | 20230911 | 124200 | 4643938050 | 39450 | 39400 | 39450 | 39400 | 185 |
| 469 | 20230911 | 124100 | 4636648750 | 39400 | 39450 | 39450 | 39400 | 21 |
| 470 | 20230911 | 124000 | 4635820350 | 39400 | 39400 | 39400 | 39400 | 2 |
| 471 | 20230911 | 123900 | 4635741550 | 39400 | 39350 | 39400 | 39350 | 139 |
| 472 | 20230911 | 123800 | 4630265000 | 39400 | 39400 | 39400 | 39400 | 4 |
| 473 | 20230911 | 123700 | 4630107400 | 39350 | 39400 | 39400 | 39350 | 376 |
| 474 | 20230911 | 123600 | 4615311300 | 39400 | 39350 | 39400 | 39350 | 103 |
| 475 | 20230911 | 123500 | 4611253150 | 39400 | 39400 | 39400 | 39350 | 248 |
| 476 | 20230911 | 123400 | 4601489150 | 39400 | 39400 | 39400 | 39350 | 46 |
| 477 | 20230911 | 123300 | 4599676800 | 39400 | 39350 | 39400 | 39350 | 83 |
| 478 | 20230911 | 123200 | 4596410350 | 39350 | 39350 | 39350 | 39350 | 1 |
| 479 | 20230911 | 123100 | 4596371000 | 39350 | 39400 | 39450 | 39350 | 219 |
| 480 | 20230911 | 123000 | 4587735600 | 39400 | 39350 | 39400 | 39350 | 114 |
| 481 | 20230911 | 122900 | 4583249550 | 39400 | 39350 | 39400 | 39350 | 58 |
| 482 | 20230911 | 122800 | 4580966850 | 39350 | 39400 | 39450 | 39350 | 334 |
| 483 | 20230911 | 122700 | 4567807150 | 39400 | 39350 | 39400 | 39350 | 54 |
| 484 | 20230911 | 122600 | 4565680000 | 39450 | 39350 | 39450 | 39350 | 25 |
| 485 | 20230911 | 122500 | 4564694350 | 39350 | 39400 | 39450 | 39350 | 61 |
| 486 | 20230911 | 122400 | 4562291050 | 39400 | 39400 | 39400 | 39350 | 46 |
| 487 | 20230911 | 122300 | 4560478700 | 39400 | 39400 | 39400 | 39400 | 154 |
| 488 | 20230911 | 122200 | 4554411100 | 39400 | 39350 | 39400 | 39350 | 148 |
| 489 | 20230911 | 122100 | 4548580350 | 39400 | 39350 | 39400 | 39350 | 89 |
| 490 | 20230911 | 122000 | 4545077900 | 39350 | 39400 | 39400 | 39350 | 106 |
| 491 | 20230911 | 121900 | 4540906550 | 39350 | 39350 | 39350 | 39350 | 156 |
| 492 | 20230911 | 121800 | 4534767950 | 39350 | 39400 | 39400 | 39350 | 26 |
| 493 | 20230911 | 121700 | 4533744450 | 39400 | 39350 | 39400 | 39350 | 11 |
| 494 | 20230911 | 121600 | 4533311100 | 39400 | 39400 | 39400 | 39400 | 1 |
| 495 | 20230911 | 121500 | 4533271700 | 39400 | 39400 | 39400 | 39350 | 136 |
| 496 | 20230911 | 121400 | 4527917350 | 39400 | 39350 | 39400 | 39350 | 23 |
| 497 | 20230911 | 121300 | 4527011300 | 39400 | 39400 | 39500 | 39400 | 817 |
| 498 | 20230911 | 121200 | 4494821200 | 39400 | 39500 | 39500 | 39400 | 62 |
| 499 | 20230911 | 121100 | 4492378300 | 39400 | 39400 | 39400 | 39400 | 1 |
| 500 | 20230911 | 121000 | 4492338900 | 39500 | 39400 | 39500 | 39400 | 33 |
| 501 | 20230911 | 120900 | 4491038400 | 39400 | 39500 | 39500 | 39400 | 1264 |
| 502 | 20230911 | 120800 | 4441110500 | 39500 | 39350 | 39500 | 39350 | 1267 |
| 503 | 20230911 | 120700 | 4391105200 | 39350 | 39450 | 39450 | 39350 | 625 |
| 504 | 20230911 | 120600 | 4366508950 | 39350 | 39450 | 39450 | 39350 | 110 |
| 505 | 20230911 | 120500 | 4362180350 | 39450 | 39350 | 39450 | 39350 | 326 |
| 506 | 20230911 | 120400 | 4349351950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 507 | 20230911 | 120300 | 4349351950 | 39350 | 39450 | 39450 | 39350 | 37 |
| 508 | 20230911 | 120200 | 4347894000 | 39350 | 39400 | 39400 | 39350 | 1365 |
| 509 | 20230911 | 120100 | 4294118000 | 39450 | 39450 | 39450 | 39450 | 704 |
| 510 | 20230911 | 120000 | 4266345200 | 39450 | 39500 | 39500 | 39450 | 16 |
| 511 | 20230911 | 115900 | 4265713850 | 39450 | 39450 | 39450 | 39450 | 1 |
| 512 | 20230911 | 115800 | 4265674400 | 39500 | 39500 | 39500 | 39500 | 5 |
| 513 | 20230911 | 115700 | 4265476900 | 39450 | 39450 | 39500 | 39450 | 9 |
| 514 | 20230911 | 115600 | 4265121750 | 39450 | 39450 | 39500 | 39450 | 22 |
| 515 | 20230911 | 115500 | 4264253800 | 39500 | 39450 | 39500 | 39450 | 39 |
| 516 | 20230911 | 115400 | 4262715100 | 39500 | 39500 | 39500 | 39500 | 174 |
| 517 | 20230911 | 115300 | 4255842100 | 39450 | 39500 | 39500 | 39450 | 5 |
| 518 | 20230911 | 115200 | 4255644650 | 39450 | 39450 | 39450 | 39450 | 18 |
| 519 | 20230911 | 115100 | 4254934550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 520 | 20230911 | 115000 | 4254934550 | 39450 | 39450 | 39500 | 39450 | 494 |
| 521 | 20230911 | 114900 | 4235446150 | 39450 | 39450 | 39450 | 39450 | 11 |
| 522 | 20230911 | 114800 | 4235012200 | 39450 | 39450 | 39500 | 39450 | 298 |
| 523 | 20230911 | 114700 | 4223255950 | 39450 | 39500 | 39500 | 39450 | 8 |
| 524 | 20230911 | 114600 | 4222940150 | 39450 | 39450 | 39500 | 39450 | 20 |
| 525 | 20230911 | 114500 | 4222151100 | 39450 | 39500 | 39500 | 39450 | 69 |
| 526 | 20230911 | 114400 | 4219428850 | 39450 | 39500 | 39500 | 39450 | 1436 |
| 527 | 20230911 | 114300 | 4162707000 | 39450 | 39500 | 39500 | 39450 | 407 |
| 528 | 20230911 | 114200 | 4146635600 | 39450 | 39450 | 39450 | 39450 | 5 |
| 529 | 20230911 | 114100 | 4146438350 | 39500 | 39450 | 39500 | 39400 | 795 |
| 530 | 20230911 | 114000 | 4115097500 | 39450 | 39450 | 39500 | 39450 | 253 |
| 531 | 20230911 | 113900 | 4105116500 | 39450 | 39450 | 39450 | 39450 | 123 |
| 532 | 20230911 | 113800 | 4100264150 | 39450 | 39500 | 39500 | 39450 | 22 |
| 533 | 20230911 | 113700 | 4099395200 | 39500 | 39450 | 39500 | 39450 | 210 |
| 534 | 20230911 | 113600 | 4091107150 | 39450 | 39450 | 39450 | 39450 | 20 |
| 535 | 20230911 | 113500 | 4090318150 | 39450 | 39450 | 39500 | 39400 | 449 |
| 536 | 20230911 | 113400 | 4072613050 | 39450 | 39400 | 39500 | 39400 | 1148 |
| 537 | 20230911 | 113300 | 4027299000 | 39400 | 39500 | 39500 | 39400 | 245 |
| 538 | 20230911 | 113200 | 4017645700 | 39450 | 39500 | 39500 | 39450 | 1129 |
| 539 | 20230911 | 113100 | 3973072300 | 39500 | 39550 | 39550 | 39500 | 68 |
| 540 | 20230911 | 113000 | 3970382950 | 39600 | 39600 | 39600 | 39600 | 1208 |
| 541 | 20230911 | 112900 | 3922546150 | 39600 | 39600 | 39600 | 39600 | 203 |
| 542 | 20230911 | 112800 | 3914507350 | 39600 | 39750 | 39750 | 39600 | 735 |
| 543 | 20230911 | 112700 | 3885390900 | 39750 | 39700 | 39750 | 39700 | 2 |
| 544 | 20230911 | 112600 | 3885311450 | 39750 | 39750 | 39750 | 39750 | 87 |
| 545 | 20230911 | 112500 | 3881853200 | 39750 | 39750 | 39800 | 39750 | 178 |
| 546 | 20230911 | 112400 | 3874777500 | 39750 | 39750 | 39750 | 39750 | 35 |
| 547 | 20230911 | 112300 | 3873386250 | 39750 | 39700 | 39750 | 39700 | 1469 |
| 548 | 20230911 | 112200 | 3815011800 | 39650 | 39600 | 39700 | 39600 | 268 |
| 549 | 20230911 | 112100 | 3804398850 | 39600 | 39600 | 39650 | 39600 | 42 |
| 550 | 20230911 | 112000 | 3802735550 | 39600 | 39650 | 39650 | 39600 | 93 |
| 551 | 20230911 | 111900 | 3799051300 | 39600 | 39600 | 39650 | 39600 | 464 |
| 552 | 20230911 | 111800 | 3780660350 | 39600 | 39650 | 39650 | 39600 | 7 |
| 553 | 20230911 | 111700 | 3780382850 | 39650 | 39650 | 39650 | 39650 | 23 |
| 554 | 20230911 | 111600 | 3779470900 | 39650 | 39650 | 39650 | 39650 | 542 |
| 555 | 20230911 | 111500 | 3757980600 | 39650 | 39650 | 39700 | 39650 | 54 |
| 556 | 20230911 | 111400 | 3755839400 | 39650 | 39700 | 39700 | 39650 | 736 |
| 557 | 20230911 | 111300 | 3726620950 | 39750 | 39750 | 39750 | 39750 | 156 |
| 558 | 20230911 | 111200 | 3720419950 | 39800 | 39800 | 39800 | 39750 | 48 |
| 559 | 20230911 | 111100 | 3718509700 | 39800 | 39800 | 39800 | 39800 | 1 |
| 560 | 20230911 | 111000 | 3718469900 | 39950 | 39900 | 39950 | 39900 | 169 |
| 561 | 20230911 | 110900 | 3711726750 | 39750 | 39750 | 39750 | 39750 | 2 |
| 562 | 20230911 | 110800 | 3711647250 | 39950 | 39950 | 39950 | 39700 | 23 |
| 563 | 20230911 | 110700 | 3710728650 | 39900 | 39850 | 39950 | 39850 | 101 |
| 564 | 20230911 | 110600 | 3706698200 | 39950 | 39750 | 39950 | 39700 | 124 |
| 565 | 20230911 | 110500 | 3701766850 | 39750 | 39750 | 39750 | 39750 | 11 |
| 566 | 20230911 | 110400 | 3701329600 | 39800 | 39800 | 39850 | 39800 | 398 |
| 567 | 20230911 | 110300 | 3685474200 | 39850 | 40000 | 40000 | 39800 | 213 |
| 568 | 20230911 | 110200 | 3676989950 | 39900 | 40000 | 40000 | 39900 | 352 |
| 569 | 20230911 | 110100 | 3662931250 | 39950 | 40000 | 40000 | 39950 | 282 |
| 570 | 20230911 | 110000 | 3651653250 | 40000 | 40000 | 40000 | 39950 | 497 |
| 571 | 20230911 | 105900 | 3631797650 | 40000 | 39900 | 40000 | 39900 | 814 |
| 572 | 20230911 | 105800 | 3599289150 | 39900 | 39900 | 39900 | 39900 | 47 |
| 573 | 20230911 | 105700 | 3597413850 | 39800 | 39800 | 39900 | 39800 | 389 |
| 574 | 20230911 | 105600 | 3581911750 | 39800 | 39850 | 39850 | 39650 | 5 |
| 575 | 20230911 | 105500 | 3581712750 | 39800 | 39600 | 39800 | 39600 | 125 |
| 576 | 20230911 | 105400 | 3576740950 | 39600 | 39600 | 39800 | 39600 | 187 |
| 577 | 20230911 | 105300 | 3569334550 | 39850 | 39850 | 39850 | 39600 | 2178 |
| 578 | 20230911 | 105200 | 3482541500 | 39850 | 39650 | 39850 | 39550 | 1779 |
| 579 | 20230911 | 105100 | 3411860750 | 39550 | 39550 | 39650 | 39500 | 320 |
| 580 | 20230911 | 105000 | 3399188900 | 39500 | 39500 | 39500 | 39500 | 168 |
| 581 | 20230911 | 104900 | 3392552900 | 39550 | 39500 | 39550 | 39500 | 37 |
| 582 | 20230911 | 104800 | 3391089650 | 39550 | 39650 | 39650 | 39500 | 139 |
| 583 | 20230911 | 104700 | 3385592200 | 39650 | 39650 | 39650 | 39550 | 166 |
| 584 | 20230911 | 104600 | 3379010750 | 39650 | 39600 | 39650 | 39550 | 299 |
| 585 | 20230911 | 104500 | 3367175600 | 39600 | 39550 | 39600 | 39550 | 79 |
| 586 | 20230911 | 104400 | 3364051000 | 39500 | 39500 | 39550 | 39500 | 130 |
| 587 | 20230911 | 104300 | 3358915950 | 39550 | 39600 | 39600 | 39500 | 18 |
| 588 | 20230911 | 104200 | 3358203850 | 39600 | 39600 | 39600 | 39500 | 33 |
| 589 | 20230911 | 104100 | 3356897750 | 39600 | 39600 | 39600 | 39500 | 12 |
| 590 | 20230911 | 104000 | 3356422700 | 39600 | 39600 | 39600 | 39500 | 12 |
| 591 | 20230911 | 103900 | 3355947800 | 39600 | 39500 | 39600 | 39500 | 19 |
| 592 | 20230911 | 103800 | 3355196500 | 39600 | 39600 | 39600 | 39500 | 35 |
| 593 | 20230911 | 103700 | 3353813000 | 39500 | 39600 | 39600 | 39500 | 19 |
| 594 | 20230911 | 103600 | 3353061400 | 39600 | 39600 | 39600 | 39500 | 197 |
| 595 | 20230911 | 103500 | 3345260400 | 39600 | 39600 | 39600 | 39500 | 23 |
| 596 | 20230911 | 103400 | 3344350200 | 39600 | 39500 | 39600 | 39450 | 256 |
| 597 | 20230911 | 103300 | 3334240850 | 39500 | 39500 | 39600 | 39500 | 354 |
| 598 | 20230911 | 103200 | 3320256350 | 39500 | 39600 | 39600 | 39500 | 404 |
| 599 | 20230911 | 103100 | 3304281950 | 39600 | 39600 | 39600 | 39550 | 4 |
| 600 | 20230911 | 103000 | 3304123600 | 39550 | 39550 | 39550 | 39550 | 4 |
| 601 | 20230911 | 102900 | 3303965400 | 39600 | 39600 | 39600 | 39550 | 318 |
| 602 | 20230911 | 102800 | 3291375500 | 39600 | 39650 | 39650 | 39600 | 110 |
| 603 | 20230911 | 102700 | 3287018050 | 39650 | 39650 | 39700 | 39650 | 108 |
| 604 | 20230911 | 102600 | 3282735800 | 39650 | 39650 | 39650 | 39600 | 511 |
| 605 | 20230911 | 102500 | 3262478650 | 39650 | 39650 | 39650 | 39650 | 243 |
| 606 | 20230911 | 102400 | 3252843700 | 39650 | 39650 | 39650 | 39650 | 152 |
| 607 | 20230911 | 102300 | 3246816900 | 39700 | 39700 | 39700 | 39650 | 34 |
| 608 | 20230911 | 102200 | 3245467650 | 39700 | 39800 | 39800 | 39700 | 106 |
| 609 | 20230911 | 102100 | 3241248950 | 39800 | 39650 | 39800 | 39650 | 158 |
| 610 | 20230911 | 102000 | 3234984100 | 39650 | 39750 | 39850 | 39650 | 717 |
| 611 | 20230911 | 101900 | 3206463550 | 39800 | 39800 | 39800 | 39800 | 59 |
| 612 | 20230911 | 101800 | 3204115350 | 39800 | 39650 | 39800 | 39650 | 915 |
| 613 | 20230911 | 101700 | 3167735350 | 39650 | 39700 | 39700 | 39650 | 41 |
| 614 | 20230911 | 101600 | 3166109650 | 39700 | 39650 | 39750 | 39600 | 71 |
| 615 | 20230911 | 101500 | 3163292300 | 39600 | 39800 | 39800 | 39600 | 7 |
| 616 | 20230911 | 101400 | 3163013900 | 39800 | 39550 | 39800 | 39550 | 294 |
| 617 | 20230911 | 101300 | 3151367150 | 39800 | 39550 | 39800 | 39500 | 232 |
| 618 | 20230911 | 101200 | 3142176900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 619 | 20230911 | 101100 | 3142176900 | 39800 | 39300 | 39800 | 39300 | 1746 |
| 620 | 20230911 | 101000 | 3073179550 | 39300 | 39300 | 39400 | 39300 | 65 |
| 621 | 20230911 | 100900 | 3070621250 | 39300 | 39350 | 39450 | 39300 | 1637 |
| 622 | 20230911 | 100800 | 3006255800 | 39350 | 39400 | 39500 | 39350 | 250 |
| 623 | 20230911 | 100700 | 2996412650 | 39400 | 39550 | 39550 | 39400 | 76 |
| 624 | 20230911 | 100600 | 2993418100 | 39400 | 39500 | 39500 | 39400 | 262 |
| 625 | 20230911 | 100500 | 2983088400 | 39500 | 39550 | 39650 | 39500 | 196 |
| 626 | 20230911 | 100400 | 2975340900 | 39500 | 39400 | 39750 | 39400 | 1128 |
| 627 | 20230911 | 100300 | 2930673600 | 39550 | 39400 | 39550 | 39300 | 911 |
| 628 | 20230911 | 100200 | 2894794450 | 39300 | 39400 | 39400 | 39300 | 33 |
| 629 | 20230911 | 100100 | 2893495850 | 39400 | 39300 | 39400 | 39300 | 356 |
| 630 | 20230911 | 100000 | 2879483550 | 39350 | 39250 | 39350 | 39150 | 344 |
| 631 | 20230911 | 095900 | 2865973350 | 39200 | 39250 | 39300 | 39200 | 1106 |
| 632 | 20230911 | 095800 | 2822607550 | 39300 | 39350 | 39350 | 39300 | 648 |
| 633 | 20230911 | 095700 | 2797130050 | 39350 | 39400 | 39400 | 39350 | 153 |
| 634 | 20230911 | 095600 | 2791102200 | 39400 | 39400 | 39450 | 39350 | 1091 |
| 635 | 20230911 | 095500 | 2748155000 | 39400 | 39400 | 39450 | 39400 | 637 |
| 636 | 20230911 | 095400 | 2723057000 | 39450 | 39450 | 39450 | 39400 | 691 |
| 637 | 20230911 | 095300 | 2695830050 | 39450 | 39400 | 39450 | 39400 | 212 |
| 638 | 20230911 | 095200 | 2687468750 | 39400 | 39400 | 39400 | 39400 | 191 |
| 639 | 20230911 | 095100 | 2679943350 | 39400 | 39450 | 39450 | 39400 | 135 |
| 640 | 20230911 | 095000 | 2674617800 | 39450 | 39500 | 39500 | 39450 | 2732 |
| 641 | 20230911 | 094900 | 2566795050 | 39500 | 39500 | 39500 | 39500 | 52 |
| 642 | 20230911 | 094800 | 2564741050 | 39500 | 39500 | 39600 | 39500 | 247 |
| 643 | 20230911 | 094700 | 2554982150 | 39500 | 39500 | 39600 | 39500 | 430 |
| 644 | 20230911 | 094600 | 2537992850 | 39500 | 39550 | 39550 | 39500 | 261 |
| 645 | 20230911 | 094500 | 2527673350 | 39550 | 39550 | 39650 | 39550 | 1115 |
| 646 | 20230911 | 094400 | 2483571050 | 39650 | 39650 | 39650 | 39550 | 238 |
| 647 | 20230911 | 094300 | 2474143100 | 39650 | 39600 | 39650 | 39550 | 291 |
| 648 | 20230911 | 094200 | 2462624500 | 39600 | 39650 | 39650 | 39550 | 61 |
| 649 | 20230911 | 094100 | 2460207150 | 39650 | 39800 | 39800 | 39600 | 711 |
| 650 | 20230911 | 094000 | 2432021600 | 39750 | 39800 | 39800 | 39700 | 36 |
| 651 | 20230911 | 093900 | 2430591350 | 39800 | 39800 | 39800 | 39800 | 27 |
| 652 | 20230911 | 093800 | 2429516750 | 39800 | 39750 | 39800 | 39650 | 67 |
| 653 | 20230911 | 093700 | 2426852400 | 39600 | 39800 | 39800 | 39600 | 62 |
| 654 | 20230911 | 093600 | 2424385050 | 39600 | 39600 | 39800 | 39550 | 1564 |
| 655 | 20230911 | 093500 | 2362420950 | 39600 | 39550 | 39600 | 39550 | 139 |
| 656 | 20230911 | 093400 | 2356922600 | 39600 | 39600 | 39600 | 39550 | 87 |
| 657 | 20230911 | 093300 | 2353481150 | 39600 | 39500 | 39600 | 39500 | 431 |
| 658 | 20230911 | 093200 | 2336454050 | 39500 | 39550 | 39550 | 39500 | 222 |
| 659 | 20230911 | 093100 | 2327675450 | 39500 | 39550 | 39600 | 39500 | 317 |
| 660 | 20230911 | 093000 | 2315139750 | 39650 | 39750 | 39750 | 39550 | 1608 |
| 661 | 20230911 | 092900 | 2251460850 | 39750 | 39600 | 39750 | 39600 | 28 |
| 662 | 20230911 | 092800 | 2250349900 | 39700 | 39750 | 39800 | 39700 | 565 |
| 663 | 20230911 | 092700 | 2227911900 | 39700 | 39600 | 39700 | 39450 | 888 |
| 664 | 20230911 | 092600 | 2192783350 | 39600 | 39600 | 39600 | 39500 | 903 |
| 665 | 20230911 | 092500 | 2157089500 | 39650 | 39600 | 39650 | 39550 | 1490 |
| 666 | 20230911 | 092400 | 2098113450 | 39650 | 39800 | 39800 | 39550 | 1095 |
| 667 | 20230911 | 092300 | 2054756200 | 39800 | 39800 | 39800 | 39550 | 1255 |
| 668 | 20230911 | 092200 | 2004989650 | 39800 | 39750 | 39800 | 39700 | 392 |
| 669 | 20230911 | 092100 | 1989417100 | 39950 | 39950 | 39950 | 39750 | 453 |
| 670 | 20230911 | 092000 | 1971331050 | 39950 | 39550 | 39950 | 39550 | 1120 |
| 671 | 20230911 | 091900 | 1926656050 | 39550 | 39750 | 39800 | 39550 | 1317 |
| 672 | 20230911 | 091800 | 1874361000 | 39750 | 39500 | 39950 | 39450 | 4491 |
| 673 | 20230911 | 091700 | 1696537450 | 39450 | 39500 | 39500 | 39450 | 328 |
| 674 | 20230911 | 091600 | 1683591800 | 39500 | 39500 | 39500 | 39500 | 679 |
| 675 | 20230911 | 091500 | 1656771300 | 39550 | 39550 | 39550 | 39500 | 881 |
| 676 | 20230911 | 091400 | 1621968650 | 39550 | 39700 | 39700 | 39550 | 1148 |
| 677 | 20230911 | 091300 | 1576542400 | 39700 | 39550 | 39700 | 39500 | 1828 |
| 678 | 20230911 | 091200 | 1504176500 | 39550 | 39600 | 39600 | 39550 | 570 |
| 679 | 20230911 | 091100 | 1481615000 | 39600 | 39400 | 39600 | 39350 | 4466 |
| 680 | 20230911 | 091000 | 1305498100 | 39350 | 39550 | 39550 | 39300 | 2357 |
| 681 | 20230911 | 090900 | 1212555750 | 39550 | 39750 | 39800 | 39550 | 746 |
| 682 | 20230911 | 090800 | 1182949450 | 39950 | 39900 | 40000 | 39750 | 5953 |
| 683 | 20230911 | 090700 | 945934450 | 39900 | 40000 | 40000 | 39900 | 659 |
| 684 | 20230911 | 090600 | 919627650 | 40050 | 39900 | 40100 | 39900 | 720 |
| 685 | 20230911 | 090500 | 890842050 | 39900 | 39900 | 40000 | 39850 | 2100 |
| 686 | 20230911 | 090400 | 807007850 | 39850 | 40000 | 40000 | 39850 | 2506 |
| 687 | 20230911 | 090300 | 706957800 | 40000 | 40200 | 40200 | 40000 | 3855 |
| 688 | 20230911 | 090200 | 552425250 | 40250 | 40400 | 40500 | 40200 | 2852 |
| 689 | 20230911 | 090100 | 437455200 | 40400 | 40250 | 40400 | 40200 | 1646 |
| 690 | 20230911 | 090000 | 371086300 | 40250 | 40500 | 40550 | 40200 | 8904 |