36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 200300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 3 | 20230913 | 200200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20230913 | 200100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20230913 | 200000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20230913 | 195900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20230913 | 195800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20230913 | 195700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20230913 | 195600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20230913 | 195500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20230913 | 195400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20230913 | 195300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20230913 | 195200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20230913 | 195100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20230913 | 195000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20230913 | 194900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20230913 | 194800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20230913 | 194700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20230913 | 194600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20230913 | 194500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20230913 | 194400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20230913 | 194300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20230913 | 194200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20230913 | 194100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20230913 | 194000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20230913 | 193900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20230913 | 193800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20230913 | 193700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20230913 | 193600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20230913 | 193500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20230913 | 193400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20230913 | 193300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 33 | 20230913 | 193200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20230913 | 193100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20230913 | 193000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20230913 | 192900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20230913 | 192800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20230913 | 192700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20230913 | 192600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20230913 | 192500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20230913 | 192400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20230913 | 192300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20230913 | 192200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20230913 | 192100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20230913 | 192000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20230913 | 191900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20230913 | 191800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20230913 | 191700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20230913 | 191600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20230913 | 191500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20230913 | 191400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20230913 | 191300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20230913 | 191200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20230913 | 191100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20230913 | 191000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20230913 | 190900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20230913 | 190800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20230913 | 190700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20230913 | 190600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20230913 | 190500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20230913 | 190400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20230913 | 190300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 63 | 20230913 | 190200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20230913 | 190100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20230913 | 190000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20230913 | 185900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20230913 | 185800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20230913 | 185700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20230913 | 185600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20230913 | 185500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20230913 | 185400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20230913 | 185300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20230913 | 185200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20230913 | 185100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20230913 | 185000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20230913 | 184900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20230913 | 184800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20230913 | 184700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20230913 | 184600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20230913 | 184500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20230913 | 184400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20230913 | 184300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20230913 | 184200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20230913 | 184100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20230913 | 184000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20230913 | 183900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20230913 | 183800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20230913 | 183700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20230913 | 183600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20230913 | 183500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20230913 | 183400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20230913 | 183300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 93 | 20230913 | 183200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20230913 | 183100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20230913 | 183000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20230913 | 182900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20230913 | 182800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20230913 | 182700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20230913 | 182600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20230913 | 182500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20230913 | 182400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20230913 | 182300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20230913 | 182200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20230913 | 182100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20230913 | 182000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20230913 | 181900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20230913 | 181800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20230913 | 181700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20230913 | 181600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20230913 | 181500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20230913 | 181400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20230913 | 181300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20230913 | 181200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20230913 | 181100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20230913 | 181000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20230913 | 180900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20230913 | 180800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20230913 | 180700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20230913 | 180600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20230913 | 180500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20230913 | 180400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20230913 | 180300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 123 | 20230913 | 180200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20230913 | 180100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20230913 | 180000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20230913 | 175900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20230913 | 175800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20230913 | 175700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20230913 | 175600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20230913 | 175500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20230913 | 175400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20230913 | 175300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20230913 | 175200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20230913 | 175100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20230913 | 175000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20230913 | 174900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20230913 | 174800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20230913 | 174700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20230913 | 174600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20230913 | 174500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20230913 | 174400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20230913 | 174300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20230913 | 174200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20230913 | 174100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20230913 | 174000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20230913 | 173900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20230913 | 173800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20230913 | 173700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20230913 | 173600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20230913 | 173500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20230913 | 173400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20230913 | 173300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 153 | 20230913 | 173200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20230913 | 173100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20230913 | 173000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20230913 | 172900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20230913 | 172800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20230913 | 172700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20230913 | 172600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20230913 | 172500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20230913 | 172400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20230913 | 172300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20230913 | 172200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20230913 | 172100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20230913 | 172000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20230913 | 171900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20230913 | 171800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20230913 | 171700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20230913 | 171600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20230913 | 171500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20230913 | 171400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20230913 | 171300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20230913 | 171200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20230913 | 171100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20230913 | 171000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20230913 | 170900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20230913 | 170800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20230913 | 170700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20230913 | 170600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20230913 | 170500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20230913 | 170400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20230913 | 170300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 183 | 20230913 | 170200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20230913 | 170100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20230913 | 170000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20230913 | 165900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20230913 | 165800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20230913 | 165700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20230913 | 165600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20230913 | 165500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20230913 | 165400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20230913 | 165300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20230913 | 165200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20230913 | 165100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20230913 | 165000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20230913 | 164900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20230913 | 164800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20230913 | 164700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20230913 | 164600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20230913 | 164500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20230913 | 164400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20230913 | 164300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20230913 | 164200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20230913 | 164100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20230913 | 164000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20230913 | 163900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20230913 | 163800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20230913 | 163700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20230913 | 163600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20230913 | 163500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20230913 | 163400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20230913 | 163300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 213 | 20230913 | 163200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20230913 | 163100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20230913 | 163000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20230913 | 162900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20230913 | 162800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20230913 | 162700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20230913 | 162600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20230913 | 162500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20230913 | 162400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20230913 | 162300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20230913 | 162200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20230913 | 162100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20230913 | 162000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20230913 | 161900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20230913 | 161800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20230913 | 161700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20230913 | 161600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20230913 | 161500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20230913 | 161400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20230913 | 161300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20230913 | 161200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20230913 | 161100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20230913 | 161000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20230913 | 160900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20230913 | 160800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20230913 | 160700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20230913 | 160600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20230913 | 160500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20230913 | 160400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20230913 | 160300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 243 | 20230913 | 160200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20230913 | 160100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20230913 | 160000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20230913 | 155900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20230913 | 155800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20230913 | 155700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20230913 | 155600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20230913 | 155500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20230913 | 155400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20230913 | 155300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20230913 | 155200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20230913 | 155100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20230913 | 155000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20230913 | 154900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20230913 | 154800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20230913 | 154700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20230913 | 154600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20230913 | 154500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20230913 | 154400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20230913 | 154300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20230913 | 154200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20230913 | 154100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20230913 | 154000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20230913 | 153900 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20230913 | 153800 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20230913 | 153700 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20230913 | 153600 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20230913 | 153500 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20230913 | 153400 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20230913 | 153300 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 273 | 20230913 | 153200 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20230913 | 153100 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20230913 | 153000 | 11385441600 | 47450 | 47450 | 47450 | 47450 | 2485 |
| 276 | 20230913 | 152900 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 277 | 20230913 | 152800 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 278 | 20230913 | 152700 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 279 | 20230913 | 152600 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 280 | 20230913 | 152500 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 281 | 20230913 | 152400 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 282 | 20230913 | 152300 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 283 | 20230913 | 152200 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 284 | 20230913 | 152100 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 285 | 20230913 | 152000 | 11267528350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 286 | 20230913 | 151900 | 11267528350 | 47400 | 47350 | 47400 | 47300 | 245 |
| 287 | 20230913 | 151800 | 11255930600 | 47350 | 47400 | 47400 | 47300 | 669 |
| 288 | 20230913 | 151700 | 11224265650 | 47400 | 47400 | 47450 | 47350 | 575 |
| 289 | 20230913 | 151600 | 11197012900 | 47400 | 47450 | 47450 | 47400 | 746 |
| 290 | 20230913 | 151500 | 11161642200 | 47450 | 47450 | 47550 | 47450 | 693 |
| 291 | 20230913 | 151400 | 11128753250 | 47450 | 47400 | 47450 | 47350 | 587 |
| 292 | 20230913 | 151300 | 11100909450 | 47400 | 47350 | 47550 | 47350 | 2302 |
| 293 | 20230913 | 151200 | 10991822900 | 47350 | 47300 | 47350 | 47300 | 303 |
| 294 | 20230913 | 151100 | 10977490500 | 47300 | 47350 | 47400 | 47300 | 725 |
| 295 | 20230913 | 151000 | 10943165000 | 47400 | 47400 | 47400 | 47400 | 405 |
| 296 | 20230913 | 150900 | 10923968000 | 47450 | 47400 | 47450 | 47400 | 167 |
| 297 | 20230913 | 150800 | 10916049650 | 47450 | 47500 | 47500 | 47450 | 502 |
| 298 | 20230913 | 150700 | 10892221600 | 47450 | 47450 | 47450 | 47450 | 319 |
| 299 | 20230913 | 150600 | 10877085050 | 47450 | 47500 | 47500 | 47450 | 253 |
| 300 | 20230913 | 150500 | 10865075800 | 47500 | 47600 | 47650 | 47500 | 1093 |
| 301 | 20230913 | 150400 | 10813090550 | 47650 | 47550 | 47700 | 47500 | 333 |
| 302 | 20230913 | 150300 | 10797248700 | 47500 | 47500 | 47550 | 47500 | 149 |
| 303 | 20230913 | 150200 | 10790170700 | 47550 | 47500 | 47550 | 47500 | 218 |
| 304 | 20230913 | 150100 | 10779808350 | 47500 | 47600 | 47650 | 47500 | 615 |
| 305 | 20230913 | 150000 | 10750582050 | 47600 | 47750 | 47750 | 47600 | 665 |
| 306 | 20230913 | 145900 | 10718870850 | 47750 | 47650 | 47750 | 47650 | 546 |
| 307 | 20230913 | 145800 | 10692824950 | 47700 | 47600 | 47700 | 47550 | 750 |
| 308 | 20230913 | 145700 | 10657113350 | 47600 | 47500 | 47600 | 47500 | 495 |
| 309 | 20230913 | 145600 | 10633578550 | 47500 | 47500 | 47550 | 47450 | 1185 |
| 310 | 20230913 | 145500 | 10577308400 | 47550 | 47500 | 47550 | 47500 | 458 |
| 311 | 20230913 | 145400 | 10555538650 | 47500 | 47600 | 47600 | 47500 | 381 |
| 312 | 20230913 | 145300 | 10537424850 | 47550 | 47550 | 47650 | 47550 | 706 |
| 313 | 20230913 | 145200 | 10503831500 | 47600 | 47650 | 47650 | 47550 | 397 |
| 314 | 20230913 | 145100 | 10484933650 | 47650 | 47650 | 47700 | 47600 | 390 |
| 315 | 20230913 | 145000 | 10466353400 | 47650 | 47600 | 47700 | 47600 | 826 |
| 316 | 20230913 | 144900 | 10426996900 | 47650 | 47600 | 47650 | 47600 | 342 |
| 317 | 20230913 | 144800 | 10410704900 | 47600 | 47600 | 47650 | 47600 | 444 |
| 318 | 20230913 | 144700 | 10389559350 | 47600 | 47700 | 47700 | 47600 | 848 |
| 319 | 20230913 | 144600 | 10349139150 | 47700 | 47750 | 47750 | 47700 | 553 |
| 320 | 20230913 | 144500 | 10322747600 | 47750 | 47800 | 47800 | 47700 | 600 |
| 321 | 20230913 | 144400 | 10294104650 | 47800 | 47850 | 47850 | 47750 | 565 |
| 322 | 20230913 | 144300 | 10267088450 | 47850 | 47900 | 47900 | 47800 | 480 |
| 323 | 20230913 | 144200 | 10244122300 | 47850 | 47950 | 47950 | 47800 | 549 |
| 324 | 20230913 | 144100 | 10217841650 | 47950 | 48000 | 48000 | 47900 | 631 |
| 325 | 20230913 | 144000 | 10187584550 | 48000 | 48000 | 48000 | 47950 | 451 |
| 326 | 20230913 | 143900 | 10165940100 | 47950 | 47950 | 48000 | 47900 | 2323 |
| 327 | 20230913 | 143800 | 10054501650 | 47900 | 47900 | 47950 | 47850 | 330 |
| 328 | 20230913 | 143700 | 10038684850 | 47900 | 47950 | 47950 | 47900 | 462 |
| 329 | 20230913 | 143600 | 10016542200 | 47900 | 48000 | 48000 | 47750 | 3839 |
| 330 | 20230913 | 143500 | 9832958050 | 48000 | 48000 | 48000 | 47950 | 363 |
| 331 | 20230913 | 143400 | 9815544950 | 48000 | 47950 | 48000 | 47900 | 499 |
| 332 | 20230913 | 143300 | 9791614650 | 48000 | 48000 | 48000 | 47950 | 620 |
| 333 | 20230913 | 143200 | 9761862450 | 47950 | 47800 | 47950 | 47800 | 1768 |
| 334 | 20230913 | 143100 | 9677148050 | 47850 | 47850 | 47850 | 47800 | 512 |
| 335 | 20230913 | 143000 | 9652652300 | 47850 | 47850 | 47850 | 47800 | 431 |
| 336 | 20230913 | 142900 | 9632033700 | 47850 | 47900 | 47900 | 47800 | 442 |
| 337 | 20230913 | 142800 | 9610879850 | 47850 | 47850 | 47900 | 47850 | 380 |
| 338 | 20230913 | 142700 | 9592678450 | 47900 | 47800 | 47900 | 47800 | 749 |
| 339 | 20230913 | 142600 | 9556837450 | 47800 | 47850 | 47850 | 47750 | 305 |
| 340 | 20230913 | 142500 | 9542249800 | 47850 | 47800 | 47850 | 47750 | 707 |
| 341 | 20230913 | 142400 | 9508451950 | 47800 | 47800 | 47800 | 47750 | 313 |
| 342 | 20230913 | 142300 | 9493494700 | 47750 | 47800 | 47800 | 47700 | 587 |
| 343 | 20230913 | 142200 | 9465453650 | 47800 | 47900 | 47900 | 47750 | 1937 |
| 344 | 20230913 | 142100 | 9372795600 | 47900 | 47900 | 47900 | 47850 | 403 |
| 345 | 20230913 | 142000 | 9353492450 | 47850 | 47900 | 47900 | 47850 | 338 |
| 346 | 20230913 | 141900 | 9337309650 | 47900 | 47900 | 47900 | 47850 | 357 |
| 347 | 20230913 | 141800 | 9320211600 | 47900 | 47900 | 47900 | 47850 | 482 |
| 348 | 20230913 | 141700 | 9297124250 | 47900 | 47900 | 47900 | 47850 | 682 |
| 349 | 20230913 | 141600 | 9264477550 | 47900 | 47900 | 47900 | 47850 | 256 |
| 350 | 20230913 | 141500 | 9252215550 | 47850 | 47850 | 47900 | 47850 | 226 |
| 351 | 20230913 | 141400 | 9241391450 | 47850 | 47900 | 47900 | 47850 | 301 |
| 352 | 20230913 | 141300 | 9226975600 | 47900 | 47900 | 47900 | 47850 | 273 |
| 353 | 20230913 | 141200 | 9213899350 | 47900 | 47850 | 47900 | 47850 | 364 |
| 354 | 20230913 | 141100 | 9196465600 | 47900 | 47900 | 47900 | 47850 | 250 |
| 355 | 20230913 | 141000 | 9184492250 | 47900 | 47800 | 47900 | 47800 | 667 |
| 356 | 20230913 | 140900 | 9152575550 | 47800 | 47850 | 47850 | 47750 | 462 |
| 357 | 20230913 | 140800 | 9130479600 | 47850 | 47850 | 47850 | 47800 | 335 |
| 358 | 20230913 | 140700 | 9114450450 | 47800 | 47900 | 47900 | 47800 | 1311 |
| 359 | 20230913 | 140600 | 9051717250 | 47850 | 47850 | 47900 | 47850 | 302 |
| 360 | 20230913 | 140500 | 9037254200 | 47900 | 47850 | 47900 | 47800 | 249 |
| 361 | 20230913 | 140400 | 9025337400 | 47900 | 47900 | 47900 | 47850 | 301 |
| 362 | 20230913 | 140300 | 9010921900 | 47900 | 47900 | 47950 | 47850 | 354 |
| 363 | 20230913 | 140200 | 8993964950 | 47900 | 47950 | 47950 | 47850 | 401 |
| 364 | 20230913 | 140100 | 8974749650 | 47950 | 47950 | 47950 | 47900 | 326 |
| 365 | 20230913 | 140000 | 8959119350 | 47900 | 47950 | 47950 | 47900 | 410 |
| 366 | 20230913 | 135900 | 8939461600 | 47950 | 47900 | 47950 | 47900 | 333 |
| 367 | 20230913 | 135800 | 8923496300 | 47900 | 47900 | 47950 | 47900 | 548 |
| 368 | 20230913 | 135700 | 8897241200 | 47850 | 47900 | 47950 | 47850 | 766 |
| 369 | 20230913 | 135600 | 8860536850 | 47950 | 47900 | 47950 | 47850 | 886 |
| 370 | 20230913 | 135500 | 8818081800 | 47850 | 47900 | 47900 | 47850 | 310 |
| 371 | 20230913 | 135400 | 8803233250 | 47900 | 47900 | 47900 | 47850 | 240 |
| 372 | 20230913 | 135300 | 8791737800 | 47900 | 47900 | 47900 | 47850 | 333 |
| 373 | 20230913 | 135200 | 8775788650 | 47900 | 47850 | 47900 | 47850 | 447 |
| 374 | 20230913 | 135100 | 8754387900 | 47900 | 47850 | 47900 | 47850 | 271 |
| 375 | 20230913 | 135000 | 8741410100 | 47900 | 47900 | 47900 | 47850 | 414 |
| 376 | 20230913 | 134900 | 8721580300 | 47850 | 47900 | 47900 | 47850 | 278 |
| 377 | 20230913 | 134800 | 8708266000 | 47900 | 47900 | 47900 | 47850 | 318 |
| 378 | 20230913 | 134700 | 8693040450 | 47900 | 47900 | 47900 | 47850 | 458 |
| 379 | 20230913 | 134600 | 8671102550 | 47900 | 47850 | 47900 | 47800 | 270 |
| 380 | 20230913 | 134500 | 8658181350 | 47850 | 47950 | 47950 | 47800 | 472 |
| 381 | 20230913 | 134400 | 8635585550 | 47950 | 47950 | 47950 | 47900 | 224 |
| 382 | 20230913 | 134300 | 8624844950 | 47900 | 47900 | 47900 | 47850 | 1495 |
| 383 | 20230913 | 134200 | 8553235050 | 47900 | 47900 | 47900 | 47850 | 438 |
| 384 | 20230913 | 134100 | 8532263550 | 47850 | 47850 | 47900 | 47850 | 278 |
| 385 | 20230913 | 134000 | 8518947650 | 47900 | 47850 | 47900 | 47850 | 1978 |
| 386 | 20230913 | 133900 | 8424264400 | 47800 | 47800 | 47850 | 47800 | 239 |
| 387 | 20230913 | 133800 | 8412836200 | 47800 | 47800 | 47850 | 47800 | 329 |
| 388 | 20230913 | 133700 | 8397099900 | 47800 | 47900 | 47900 | 47800 | 436 |
| 389 | 20230913 | 133600 | 8376237850 | 47900 | 47850 | 47900 | 47800 | 328 |
| 390 | 20230913 | 133500 | 8360530550 | 47850 | 47900 | 47900 | 47850 | 376 |
| 391 | 20230913 | 133400 | 8342528250 | 47900 | 47850 | 47900 | 47850 | 418 |
| 392 | 20230913 | 133300 | 8322511050 | 47900 | 47850 | 47950 | 47850 | 1433 |
| 393 | 20230913 | 133200 | 8253861900 | 47900 | 47850 | 47900 | 47800 | 1094 |
| 394 | 20230913 | 133100 | 8201509800 | 47800 | 47750 | 47850 | 47700 | 1485 |
| 395 | 20230913 | 133000 | 8130534900 | 47750 | 47700 | 47750 | 47700 | 300 |
| 396 | 20230913 | 132900 | 8116221050 | 47700 | 47650 | 47700 | 47650 | 312 |
| 397 | 20230913 | 132800 | 8101346650 | 47650 | 47600 | 47650 | 47600 | 243 |
| 398 | 20230913 | 132700 | 8089768300 | 47600 | 47600 | 47650 | 47550 | 182 |
| 399 | 20230913 | 132600 | 8081104900 | 47600 | 47650 | 47650 | 47600 | 66 |
| 400 | 20230913 | 132500 | 8077963150 | 47650 | 47600 | 47650 | 47600 | 347 |
| 401 | 20230913 | 132400 | 8061436550 | 47650 | 47600 | 47650 | 47600 | 419 |
| 402 | 20230913 | 132300 | 8041490550 | 47600 | 47600 | 47600 | 47550 | 202 |
| 403 | 20230913 | 132200 | 8031877550 | 47600 | 47500 | 47600 | 47500 | 505 |
| 404 | 20230913 | 132100 | 8007877000 | 47500 | 47500 | 47500 | 47450 | 222 |
| 405 | 20230913 | 132000 | 7997332050 | 47500 | 47350 | 47500 | 47350 | 918 |
| 406 | 20230913 | 131900 | 7953827850 | 47350 | 47350 | 47350 | 47300 | 539 |
| 407 | 20230913 | 131800 | 7928332200 | 47350 | 47300 | 47350 | 47300 | 256 |
| 408 | 20230913 | 131700 | 7916211350 | 47350 | 47300 | 47350 | 47300 | 1035 |
| 409 | 20230913 | 131600 | 7867253450 | 47300 | 47300 | 47300 | 47300 | 183 |
| 410 | 20230913 | 131500 | 7858597550 | 47300 | 47350 | 47350 | 47300 | 536 |
| 411 | 20230913 | 131400 | 7833236850 | 47350 | 47300 | 47350 | 47250 | 1186 |
| 412 | 20230913 | 131300 | 7777134600 | 47300 | 47300 | 47300 | 47250 | 139 |
| 413 | 20230913 | 131200 | 7770559950 | 47300 | 47300 | 47300 | 47300 | 108 |
| 414 | 20230913 | 131100 | 7765451550 | 47300 | 47300 | 47300 | 47300 | 84 |
| 415 | 20230913 | 131000 | 7761478350 | 47300 | 47250 | 47300 | 47250 | 21 |
| 416 | 20230913 | 130900 | 7760485150 | 47250 | 47300 | 47300 | 47250 | 238 |
| 417 | 20230913 | 130800 | 7749228250 | 47250 | 47300 | 47300 | 47250 | 57 |
| 418 | 20230913 | 130700 | 7746532350 | 47300 | 47300 | 47300 | 47300 | 61 |
| 419 | 20230913 | 130600 | 7743647050 | 47350 | 47200 | 47350 | 47200 | 758 |
| 420 | 20230913 | 130500 | 7707844300 | 47200 | 47200 | 47200 | 47150 | 56 |
| 421 | 20230913 | 130400 | 7705201250 | 47200 | 47300 | 47300 | 47150 | 698 |
| 422 | 20230913 | 130300 | 7672239950 | 47300 | 47350 | 47350 | 47300 | 175 |
| 423 | 20230913 | 130200 | 7663958650 | 47350 | 47400 | 47400 | 47300 | 266 |
| 424 | 20230913 | 130100 | 7651361050 | 47400 | 47350 | 47400 | 47350 | 214 |
| 425 | 20230913 | 130000 | 7641227350 | 47350 | 47400 | 47400 | 47350 | 148 |
| 426 | 20230913 | 125900 | 7634216550 | 47350 | 47400 | 47400 | 47350 | 250 |
| 427 | 20230913 | 125800 | 7622371850 | 47400 | 47400 | 47450 | 47400 | 141 |
| 428 | 20230913 | 125700 | 7615685350 | 47400 | 47500 | 47500 | 47400 | 186 |
| 429 | 20230913 | 125600 | 7606864250 | 47450 | 47550 | 47550 | 47450 | 515 |
| 430 | 20230913 | 125500 | 7582402500 | 47500 | 47550 | 47550 | 47500 | 183 |
| 431 | 20230913 | 125400 | 7573708900 | 47550 | 47550 | 47550 | 47550 | 222 |
| 432 | 20230913 | 125300 | 7563152800 | 47550 | 47550 | 47550 | 47500 | 273 |
| 433 | 20230913 | 125200 | 7550175950 | 47550 | 47550 | 47600 | 47550 | 103 |
| 434 | 20230913 | 125100 | 7545276850 | 47550 | 47600 | 47650 | 47550 | 367 |
| 435 | 20230913 | 125000 | 7527805050 | 47650 | 47700 | 47700 | 47650 | 297 |
| 436 | 20230913 | 124900 | 7513648200 | 47650 | 47700 | 47700 | 47650 | 535 |
| 437 | 20230913 | 124800 | 7488151300 | 47750 | 47800 | 47800 | 47700 | 140 |
| 438 | 20230913 | 124700 | 7481463400 | 47800 | 47850 | 47850 | 47750 | 102 |
| 439 | 20230913 | 124600 | 7476588300 | 47850 | 47950 | 47950 | 47850 | 593 |
| 440 | 20230913 | 124500 | 7448181550 | 47900 | 47650 | 48050 | 47650 | 8424 |
| 441 | 20230913 | 124400 | 7044801750 | 47650 | 47600 | 47700 | 47600 | 734 |
| 442 | 20230913 | 124300 | 7009805250 | 47650 | 47600 | 47650 | 47500 | 806 |
| 443 | 20230913 | 124200 | 6971434100 | 47600 | 47600 | 47650 | 47500 | 1109 |
| 444 | 20230913 | 124100 | 6918648000 | 47600 | 47550 | 47600 | 47500 | 963 |
| 445 | 20230913 | 124000 | 6872845150 | 47550 | 47600 | 47650 | 47500 | 629 |
| 446 | 20230913 | 123900 | 6842922200 | 47650 | 47550 | 47650 | 47550 | 959 |
| 447 | 20230913 | 123800 | 6797257950 | 47500 | 47500 | 47650 | 47500 | 2041 |
| 448 | 20230913 | 123700 | 6700137700 | 47500 | 47550 | 47550 | 47500 | 311 |
| 449 | 20230913 | 123600 | 6685362650 | 47500 | 47650 | 47650 | 47500 | 1258 |
| 450 | 20230913 | 123500 | 6625478800 | 47650 | 47650 | 47650 | 47600 | 843 |
| 451 | 20230913 | 123400 | 6585309950 | 47650 | 47500 | 47650 | 47500 | 2234 |
| 452 | 20230913 | 123300 | 6479076200 | 47500 | 47500 | 47500 | 47450 | 269 |
| 453 | 20230913 | 123200 | 6466307400 | 47500 | 47450 | 47500 | 47400 | 855 |
| 454 | 20230913 | 123100 | 6425713600 | 47450 | 47550 | 47550 | 47450 | 132 |
| 455 | 20230913 | 123000 | 6419441850 | 47550 | 47550 | 47600 | 47400 | 4358 |
| 456 | 20230913 | 122900 | 6212016450 | 47550 | 47550 | 47550 | 47350 | 2081 |
| 457 | 20230913 | 122800 | 6113190200 | 47500 | 47300 | 47550 | 47300 | 2654 |
| 458 | 20230913 | 122700 | 5987188550 | 47300 | 47350 | 47350 | 47200 | 1115 |
| 459 | 20230913 | 122600 | 5934474600 | 47350 | 47250 | 47350 | 47200 | 896 |
| 460 | 20230913 | 122500 | 5892111400 | 47250 | 47150 | 47250 | 47150 | 718 |
| 461 | 20230913 | 122400 | 5858229600 | 47150 | 47150 | 47200 | 47100 | 475 |
| 462 | 20230913 | 122300 | 5835834050 | 47150 | 47050 | 47150 | 47050 | 134 |
| 463 | 20230913 | 122200 | 5829519100 | 47050 | 47000 | 47050 | 47000 | 488 |
| 464 | 20230913 | 122100 | 5806566600 | 47000 | 47000 | 47050 | 46950 | 1014 |
| 465 | 20230913 | 122000 | 5758904150 | 47050 | 47050 | 47100 | 47000 | 696 |
| 466 | 20230913 | 121900 | 5726149700 | 47000 | 47050 | 47050 | 46900 | 471 |
| 467 | 20230913 | 121800 | 5704023800 | 47050 | 46800 | 47050 | 46800 | 3175 |
| 468 | 20230913 | 121700 | 5554871950 | 46800 | 46800 | 46800 | 46800 | 587 |
| 469 | 20230913 | 121600 | 5527400350 | 46800 | 46800 | 46800 | 46700 | 106 |
| 470 | 20230913 | 121500 | 5522441550 | 46750 | 46750 | 46750 | 46700 | 265 |
| 471 | 20230913 | 121400 | 5510057050 | 46700 | 46600 | 46850 | 46600 | 1279 |
| 472 | 20230913 | 121300 | 5450298600 | 46600 | 46550 | 46600 | 46500 | 691 |
| 473 | 20230913 | 121200 | 5418127950 | 46550 | 46550 | 46550 | 46550 | 346 |
| 474 | 20230913 | 121100 | 5402021650 | 46550 | 46550 | 46550 | 46550 | 34 |
| 475 | 20230913 | 121000 | 5400438950 | 46550 | 46550 | 46550 | 46500 | 212 |
| 476 | 20230913 | 120900 | 5390580350 | 46550 | 46600 | 46600 | 46450 | 139 |
| 477 | 20230913 | 120800 | 5384108400 | 46550 | 46550 | 46600 | 46550 | 159 |
| 478 | 20230913 | 120700 | 5376706900 | 46550 | 46600 | 46600 | 46550 | 125 |
| 479 | 20230913 | 120600 | 5370885150 | 46600 | 46600 | 46600 | 46500 | 419 |
| 480 | 20230913 | 120500 | 5351396800 | 46600 | 46600 | 46600 | 46600 | 216 |
| 481 | 20230913 | 120400 | 5341331200 | 46600 | 46550 | 46600 | 46550 | 128 |
| 482 | 20230913 | 120300 | 5335370200 | 46550 | 46600 | 46600 | 46550 | 98 |
| 483 | 20230913 | 120200 | 5330803950 | 46550 | 46600 | 46600 | 46550 | 108 |
| 484 | 20230913 | 120100 | 5325771300 | 46600 | 46600 | 46650 | 46600 | 90 |
| 485 | 20230913 | 120000 | 5321574500 | 46650 | 46600 | 46650 | 46600 | 114 |
| 486 | 20230913 | 115900 | 5316261450 | 46650 | 46650 | 46650 | 46650 | 171 |
| 487 | 20230913 | 115800 | 5308284300 | 46650 | 46650 | 46650 | 46650 | 135 |
| 488 | 20230913 | 115700 | 5301986550 | 46650 | 46650 | 46650 | 46650 | 116 |
| 489 | 20230913 | 115600 | 5296575150 | 46650 | 46650 | 46650 | 46600 | 197 |
| 490 | 20230913 | 115500 | 5287390850 | 46600 | 46350 | 46650 | 46350 | 542 |
| 491 | 20230913 | 115400 | 5262190400 | 46400 | 46450 | 46450 | 46400 | 379 |
| 492 | 20230913 | 115300 | 5244598400 | 46450 | 46450 | 46450 | 46450 | 117 |
| 493 | 20230913 | 115200 | 5239163750 | 46450 | 46450 | 46450 | 46450 | 89 |
| 494 | 20230913 | 115100 | 5235029700 | 46450 | 46450 | 46450 | 46450 | 65 |
| 495 | 20230913 | 115000 | 5232010450 | 46400 | 46450 | 46450 | 46400 | 321 |
| 496 | 20230913 | 114900 | 5217100050 | 46450 | 46400 | 46450 | 46400 | 134 |
| 497 | 20230913 | 114800 | 5210877150 | 46450 | 46450 | 46450 | 46450 | 13 |
| 498 | 20230913 | 114700 | 5210273300 | 46400 | 46400 | 46450 | 46400 | 220 |
| 499 | 20230913 | 114600 | 5200061400 | 46400 | 46400 | 46400 | 46350 | 279 |
| 500 | 20230913 | 114500 | 5187119300 | 46400 | 46400 | 46400 | 46400 | 112 |
| 501 | 20230913 | 114400 | 5181922500 | 46400 | 46400 | 46400 | 46350 | 91 |
| 502 | 20230913 | 114300 | 5177701300 | 46400 | 46400 | 46400 | 46350 | 216 |
| 503 | 20230913 | 114200 | 5167678950 | 46400 | 46350 | 46400 | 46350 | 160 |
| 504 | 20230913 | 114100 | 5160261550 | 46400 | 46400 | 46400 | 46350 | 396 |
| 505 | 20230913 | 114000 | 5141888300 | 46400 | 46400 | 46400 | 46350 | 291 |
| 506 | 20230913 | 113900 | 5128388400 | 46400 | 46400 | 46400 | 46350 | 219 |
| 507 | 20230913 | 113800 | 5118236950 | 46400 | 46350 | 46400 | 46350 | 105 |
| 508 | 20230913 | 113700 | 5113367700 | 46400 | 46350 | 46400 | 46350 | 270 |
| 509 | 20230913 | 113600 | 5100848250 | 46400 | 46400 | 46400 | 46350 | 99 |
| 510 | 20230913 | 113500 | 5096255300 | 46400 | 46400 | 46400 | 46350 | 113 |
| 511 | 20230913 | 113400 | 5091013450 | 46400 | 46450 | 46450 | 46400 | 240 |
| 512 | 20230913 | 113300 | 5079872450 | 46400 | 46450 | 46450 | 46400 | 111 |
| 513 | 20230913 | 113200 | 5074717150 | 46450 | 46600 | 46600 | 46450 | 521 |
| 514 | 20230913 | 113100 | 5050488700 | 46600 | 46600 | 46600 | 46600 | 150 |
| 515 | 20230913 | 113000 | 5043498700 | 46600 | 46600 | 46600 | 46550 | 89 |
| 516 | 20230913 | 112900 | 5039352800 | 46600 | 46600 | 46600 | 46550 | 159 |
| 517 | 20230913 | 112800 | 5031946050 | 46600 | 46600 | 46600 | 46600 | 29 |
| 518 | 20230913 | 112700 | 5030594650 | 46600 | 46600 | 46600 | 46550 | 317 |
| 519 | 20230913 | 112600 | 5015823150 | 46600 | 46600 | 46600 | 46550 | 125 |
| 520 | 20230913 | 112500 | 5009999400 | 46600 | 46600 | 46600 | 46550 | 148 |
| 521 | 20230913 | 112400 | 5003103600 | 46600 | 46300 | 46600 | 46300 | 1839 |
| 522 | 20230913 | 112300 | 4917724350 | 46350 | 46350 | 46400 | 46250 | 445 |
| 523 | 20230913 | 112200 | 4897108500 | 46350 | 46400 | 46400 | 46350 | 181 |
| 524 | 20230913 | 112100 | 4888715450 | 46400 | 46400 | 46400 | 46300 | 176 |
| 525 | 20230913 | 112000 | 4880555600 | 46400 | 46400 | 46400 | 46400 | 78 |
| 526 | 20230913 | 111900 | 4876936400 | 46350 | 46600 | 46600 | 46350 | 225 |
| 527 | 20230913 | 111800 | 4866482300 | 46600 | 46500 | 46600 | 46450 | 1012 |
| 528 | 20230913 | 111700 | 4819425100 | 46500 | 46450 | 46500 | 46450 | 482 |
| 529 | 20230913 | 111600 | 4797028100 | 46450 | 46550 | 46550 | 46350 | 429 |
| 530 | 20230913 | 111500 | 4777093600 | 46550 | 46550 | 46600 | 46550 | 608 |
| 531 | 20230913 | 111400 | 4748791150 | 46600 | 46600 | 46650 | 46550 | 176 |
| 532 | 20230913 | 111300 | 4740592200 | 46600 | 46650 | 46650 | 46600 | 105 |
| 533 | 20230913 | 111200 | 4735698400 | 46600 | 46550 | 46600 | 46500 | 1171 |
| 534 | 20230913 | 111100 | 4681202700 | 46550 | 46600 | 46600 | 46500 | 830 |
| 535 | 20230913 | 111000 | 4642548950 | 46600 | 46750 | 46800 | 46600 | 320 |
| 536 | 20230913 | 110900 | 4627622600 | 46800 | 46950 | 46950 | 46750 | 208 |
| 537 | 20230913 | 110800 | 4617879850 | 46950 | 46900 | 46950 | 46900 | 811 |
| 538 | 20230913 | 110700 | 4579830100 | 46900 | 46900 | 46900 | 46900 | 74 |
| 539 | 20230913 | 110600 | 4576359500 | 46900 | 46850 | 46900 | 46850 | 845 |
| 540 | 20230913 | 110500 | 4536767850 | 46850 | 46850 | 46850 | 46850 | 194 |
| 541 | 20230913 | 110400 | 4527678950 | 46850 | 46800 | 46850 | 46800 | 614 |
| 542 | 20230913 | 110300 | 4498918800 | 46850 | 46850 | 46850 | 46850 | 18 |
| 543 | 20230913 | 110200 | 4498075500 | 46850 | 46850 | 46850 | 46800 | 252 |
| 544 | 20230913 | 110100 | 4486270000 | 46850 | 46850 | 46850 | 46850 | 34 |
| 545 | 20230913 | 110000 | 4484677100 | 46850 | 46850 | 46850 | 46800 | 421 |
| 546 | 20230913 | 105900 | 4464953700 | 46850 | 46850 | 46850 | 46850 | 114 |
| 547 | 20230913 | 105800 | 4459612800 | 46850 | 46850 | 46850 | 46850 | 67 |
| 548 | 20230913 | 105700 | 4456473850 | 46850 | 46800 | 46850 | 46750 | 324 |
| 549 | 20230913 | 105600 | 4441310050 | 46750 | 46800 | 46800 | 46750 | 398 |
| 550 | 20230913 | 105500 | 4422697950 | 46800 | 46800 | 46800 | 46750 | 210 |
| 551 | 20230913 | 105400 | 4412870100 | 46800 | 46800 | 46850 | 46800 | 303 |
| 552 | 20230913 | 105300 | 4398689350 | 46850 | 46850 | 46850 | 46850 | 126 |
| 553 | 20230913 | 105200 | 4392786250 | 46850 | 46800 | 46850 | 46800 | 193 |
| 554 | 20230913 | 105100 | 4383748250 | 46800 | 46850 | 46850 | 46750 | 219 |
| 555 | 20230913 | 105000 | 4373501000 | 46850 | 46850 | 46850 | 46850 | 78 |
| 556 | 20230913 | 104900 | 4369846700 | 46850 | 46850 | 46850 | 46850 | 251 |
| 557 | 20230913 | 104800 | 4358087350 | 46850 | 46850 | 46850 | 46800 | 205 |
| 558 | 20230913 | 104700 | 4348485250 | 46850 | 46700 | 46850 | 46700 | 143 |
| 559 | 20230913 | 104600 | 4341789950 | 46700 | 46650 | 46700 | 46600 | 904 |
| 560 | 20230913 | 104500 | 4299623500 | 46650 | 46600 | 46650 | 46600 | 184 |
| 561 | 20230913 | 104400 | 4291043200 | 46600 | 46700 | 46700 | 46600 | 543 |
| 562 | 20230913 | 104300 | 4265699500 | 46750 | 46750 | 46800 | 46700 | 350 |
| 563 | 20230913 | 104200 | 4249330450 | 46750 | 46750 | 46750 | 46750 | 466 |
| 564 | 20230913 | 104100 | 4227544950 | 46700 | 46650 | 46750 | 46650 | 614 |
| 565 | 20230913 | 104000 | 4198882300 | 46650 | 46750 | 46750 | 46600 | 633 |
| 566 | 20230913 | 103900 | 4169351050 | 46750 | 46750 | 46750 | 46700 | 143 |
| 567 | 20230913 | 103800 | 4162667950 | 46800 | 46850 | 46850 | 46750 | 300 |
| 568 | 20230913 | 103700 | 4148633750 | 46850 | 46900 | 46900 | 46700 | 3272 |
| 569 | 20230913 | 103600 | 3995696300 | 46900 | 46950 | 46950 | 46800 | 1937 |
| 570 | 20230913 | 103500 | 3905007400 | 46950 | 47100 | 47100 | 46950 | 405 |
| 571 | 20230913 | 103400 | 3885951800 | 47100 | 47100 | 47100 | 47100 | 78 |
| 572 | 20230913 | 103300 | 3882278000 | 47100 | 47050 | 47200 | 47000 | 855 |
| 573 | 20230913 | 103200 | 3842050300 | 47000 | 47050 | 47050 | 47000 | 282 |
| 574 | 20230913 | 103100 | 3828793400 | 47000 | 47050 | 47050 | 46950 | 150 |
| 575 | 20230913 | 103000 | 3821743350 | 47050 | 47000 | 47050 | 47000 | 249 |
| 576 | 20230913 | 102900 | 3810030150 | 47050 | 47000 | 47050 | 47000 | 65 |
| 577 | 20230913 | 102800 | 3806974400 | 47050 | 46850 | 47050 | 46800 | 1924 |
| 578 | 20230913 | 102700 | 3716786600 | 46800 | 46800 | 46850 | 46800 | 747 |
| 579 | 20230913 | 102600 | 3681795950 | 46800 | 46900 | 46900 | 46800 | 128 |
| 580 | 20230913 | 102500 | 3675798550 | 46850 | 46950 | 46950 | 46850 | 227 |
| 581 | 20230913 | 102400 | 3665161250 | 46850 | 47000 | 47000 | 46850 | 645 |
| 582 | 20230913 | 102300 | 3634890050 | 46850 | 46950 | 47000 | 46850 | 610 |
| 583 | 20230913 | 102200 | 3606253200 | 46950 | 47150 | 47150 | 46950 | 78 |
| 584 | 20230913 | 102100 | 3602585200 | 47050 | 47000 | 47050 | 46950 | 358 |
| 585 | 20230913 | 102000 | 3585751850 | 47000 | 46950 | 47000 | 46950 | 211 |
| 586 | 20230913 | 101900 | 3575835900 | 46950 | 46900 | 46950 | 46850 | 629 |
| 587 | 20230913 | 101800 | 3546311550 | 46900 | 46800 | 46900 | 46750 | 1519 |
| 588 | 20230913 | 101700 | 3475133950 | 46800 | 46950 | 46950 | 46750 | 724 |
| 589 | 20230913 | 101600 | 3441205450 | 46950 | 47000 | 47000 | 46950 | 121 |
| 590 | 20230913 | 101500 | 3435520300 | 47000 | 47050 | 47100 | 46950 | 1243 |
| 591 | 20230913 | 101400 | 3377067300 | 47100 | 47150 | 47200 | 47050 | 898 |
| 592 | 20230913 | 101300 | 3334752300 | 47150 | 47350 | 47350 | 47150 | 401 |
| 593 | 20230913 | 101200 | 3315803850 | 47350 | 47350 | 47350 | 47250 | 226 |
| 594 | 20230913 | 101100 | 3305104500 | 47350 | 47200 | 47350 | 47200 | 1182 |
| 595 | 20230913 | 101000 | 3249244500 | 47200 | 47200 | 47200 | 47150 | 914 |
| 596 | 20230913 | 100900 | 3206107050 | 47200 | 47200 | 47250 | 47150 | 283 |
| 597 | 20230913 | 100800 | 3192746100 | 47200 | 47200 | 47250 | 47200 | 397 |
| 598 | 20230913 | 100700 | 3173996550 | 47200 | 47250 | 47250 | 47200 | 166 |
| 599 | 20230913 | 100600 | 3166155200 | 47250 | 47200 | 47250 | 47200 | 190 |
| 600 | 20230913 | 100500 | 3157186100 | 47250 | 47250 | 47300 | 47200 | 616 |
| 601 | 20230913 | 100400 | 3128080500 | 47200 | 47400 | 47400 | 47200 | 1106 |
| 602 | 20230913 | 100300 | 3075777700 | 47450 | 47400 | 47500 | 47400 | 361 |
| 603 | 20230913 | 100200 | 3058653550 | 47400 | 47400 | 47500 | 47350 | 1761 |
| 604 | 20230913 | 100100 | 2975134150 | 47350 | 47550 | 47600 | 47350 | 762 |
| 605 | 20230913 | 100000 | 2938971000 | 47600 | 47650 | 47650 | 47550 | 1102 |
| 606 | 20230913 | 095900 | 2886485100 | 47600 | 47600 | 47650 | 47600 | 379 |
| 607 | 20230913 | 095800 | 2868435500 | 47600 | 47600 | 47600 | 47550 | 129 |
| 608 | 20230913 | 095700 | 2862295600 | 47600 | 47650 | 47650 | 47550 | 271 |
| 609 | 20230913 | 095600 | 2849401650 | 47650 | 47600 | 47700 | 47600 | 471 |
| 610 | 20230913 | 095500 | 2826964350 | 47600 | 47550 | 47600 | 47500 | 511 |
| 611 | 20230913 | 095400 | 2802644600 | 47550 | 47550 | 47600 | 47500 | 505 |
| 612 | 20230913 | 095300 | 2778634100 | 47550 | 47650 | 47800 | 47550 | 726 |
| 613 | 20230913 | 095200 | 2744007400 | 47650 | 47550 | 47650 | 47500 | 459 |
| 614 | 20230913 | 095100 | 2722165450 | 47600 | 47700 | 47700 | 47500 | 689 |
| 615 | 20230913 | 095000 | 2689365200 | 47600 | 47800 | 47850 | 47600 | 621 |
| 616 | 20230913 | 094900 | 2659722700 | 47800 | 47600 | 47800 | 47600 | 655 |
| 617 | 20230913 | 094800 | 2628506050 | 47600 | 47900 | 47900 | 47500 | 1251 |
| 618 | 20230913 | 094700 | 2568923200 | 47800 | 47750 | 47900 | 47750 | 1059 |
| 619 | 20230913 | 094600 | 2518274650 | 47750 | 47700 | 47800 | 47650 | 1259 |
| 620 | 20230913 | 094500 | 2458200150 | 47700 | 47650 | 47700 | 47650 | 239 |
| 621 | 20230913 | 094400 | 2446804100 | 47650 | 47600 | 47700 | 47600 | 914 |
| 622 | 20230913 | 094300 | 2403218650 | 47600 | 47650 | 47650 | 47550 | 479 |
| 623 | 20230913 | 094200 | 2380410800 | 47600 | 47600 | 47600 | 47500 | 670 |
| 624 | 20230913 | 094100 | 2348527900 | 47500 | 47400 | 47550 | 47350 | 628 |
| 625 | 20230913 | 094000 | 2318710000 | 47400 | 47450 | 47450 | 47350 | 381 |
| 626 | 20230913 | 093900 | 2300659450 | 47450 | 47400 | 47450 | 47400 | 100 |
| 627 | 20230913 | 093800 | 2295916800 | 47450 | 47500 | 47500 | 47400 | 359 |
| 628 | 20230913 | 093700 | 2278883950 | 47500 | 47200 | 47500 | 47200 | 504 |
| 629 | 20230913 | 093600 | 2254983350 | 47300 | 47450 | 47500 | 47250 | 578 |
| 630 | 20230913 | 093500 | 2227596450 | 47500 | 47500 | 47550 | 47450 | 795 |
| 631 | 20230913 | 093400 | 2189857850 | 47450 | 47250 | 47550 | 47250 | 2418 |
| 632 | 20230913 | 093300 | 2075530050 | 47200 | 47500 | 47550 | 47150 | 1174 |
| 633 | 20230913 | 093200 | 2020030800 | 47550 | 47550 | 47550 | 47350 | 530 |
| 634 | 20230913 | 093100 | 1994878500 | 47550 | 47500 | 47550 | 47500 | 215 |
| 635 | 20230913 | 093000 | 1984660700 | 47450 | 47500 | 47600 | 47450 | 134 |
| 636 | 20230913 | 092900 | 1978290200 | 47550 | 47600 | 47600 | 47450 | 440 |
| 637 | 20230913 | 092800 | 1957363850 | 47600 | 47500 | 47650 | 47500 | 1373 |
| 638 | 20230913 | 092700 | 1892114050 | 47500 | 47400 | 47500 | 47350 | 482 |
| 639 | 20230913 | 092600 | 1869245450 | 47350 | 47700 | 47700 | 47350 | 2692 |
| 640 | 20230913 | 092500 | 1741484450 | 47650 | 47750 | 47800 | 47600 | 1234 |
| 641 | 20230913 | 092400 | 1682610900 | 47700 | 47650 | 47750 | 47600 | 507 |
| 642 | 20230913 | 092300 | 1658435300 | 47650 | 47850 | 47850 | 47600 | 478 |
| 643 | 20230913 | 092200 | 1635651200 | 47850 | 47950 | 48000 | 47800 | 576 |
| 644 | 20230913 | 092100 | 1608035600 | 47950 | 47800 | 47950 | 47800 | 731 |
| 645 | 20230913 | 092000 | 1573022400 | 47800 | 47600 | 47900 | 47600 | 997 |
| 646 | 20230913 | 091900 | 1525361600 | 47650 | 47500 | 47650 | 47500 | 270 |
| 647 | 20230913 | 091800 | 1512517200 | 47550 | 47600 | 47650 | 47450 | 1091 |
| 648 | 20230913 | 091700 | 1460661550 | 47600 | 47500 | 47600 | 47500 | 1860 |
| 649 | 20230913 | 091600 | 1372250750 | 47500 | 47850 | 47850 | 47500 | 2199 |
| 650 | 20230913 | 091500 | 1267392350 | 47900 | 47900 | 47950 | 47800 | 711 |
| 651 | 20230913 | 091400 | 1233360900 | 47950 | 48050 | 48050 | 47950 | 2904 |
| 652 | 20230913 | 091300 | 1093885050 | 48000 | 48000 | 48050 | 47950 | 758 |
| 653 | 20230913 | 091200 | 1057507600 | 47950 | 47950 | 48050 | 47950 | 1799 |
| 654 | 20230913 | 091100 | 971166800 | 47950 | 47950 | 47950 | 47900 | 1154 |
| 655 | 20230913 | 091000 | 915836550 | 48000 | 47900 | 48000 | 47900 | 3266 |
| 656 | 20230913 | 090900 | 759108400 | 47950 | 47900 | 48000 | 47900 | 1707 |
| 657 | 20230913 | 090800 | 677265950 | 47900 | 47850 | 47900 | 47750 | 1078 |
| 658 | 20230913 | 090700 | 625681900 | 47850 | 47700 | 47850 | 47700 | 1312 |
| 659 | 20230913 | 090600 | 563021950 | 47750 | 47850 | 47850 | 47600 | 1003 |
| 660 | 20230913 | 090500 | 515150550 | 47750 | 47750 | 47950 | 47750 | 2020 |
| 661 | 20230913 | 090400 | 418471300 | 47850 | 47900 | 48000 | 47750 | 1601 |
| 662 | 20230913 | 090300 | 341782050 | 47950 | 47500 | 48150 | 47500 | 2774 |
| 663 | 20230913 | 090200 | 209055550 | 47500 | 47200 | 47550 | 47100 | 2748 |
| 664 | 20230913 | 090100 | 78853200 | 47250 | 46700 | 47250 | 46700 | 1081 |
| 665 | 20230913 | 090000 | 27984850 | 46700 | 46600 | 46800 | 46600 | 566 |