32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 200700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 3 | 20230912 | 200600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20230912 | 200500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20230912 | 200400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20230912 | 200300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20230912 | 200200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20230912 | 200100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20230912 | 200000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20230912 | 195900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20230912 | 195800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20230912 | 195700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20230912 | 195600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20230912 | 195500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20230912 | 195400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20230912 | 195300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20230912 | 195200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20230912 | 195100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20230912 | 195000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20230912 | 194900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20230912 | 194800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20230912 | 194700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20230912 | 194600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20230912 | 194500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20230912 | 194400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20230912 | 194300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20230912 | 194200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20230912 | 194100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20230912 | 194000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20230912 | 193900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20230912 | 193800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20230912 | 193700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 33 | 20230912 | 193600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20230912 | 193500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20230912 | 193400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20230912 | 193300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20230912 | 193200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20230912 | 193100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20230912 | 193000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20230912 | 192900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20230912 | 192800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20230912 | 192700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20230912 | 192600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20230912 | 192500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20230912 | 192400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20230912 | 192300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20230912 | 192200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20230912 | 192100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20230912 | 192000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20230912 | 191900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20230912 | 191800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20230912 | 191700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20230912 | 191600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20230912 | 191500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20230912 | 191400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20230912 | 191300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20230912 | 191200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20230912 | 191100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20230912 | 191000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20230912 | 190900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20230912 | 190800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20230912 | 190700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 63 | 20230912 | 190600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20230912 | 190500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20230912 | 190400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20230912 | 190300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20230912 | 190200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20230912 | 190100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20230912 | 190000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20230912 | 185900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20230912 | 185800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20230912 | 185700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20230912 | 185600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20230912 | 185500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20230912 | 185400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20230912 | 185300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20230912 | 185200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20230912 | 185100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20230912 | 185000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20230912 | 184900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20230912 | 184800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20230912 | 184700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20230912 | 184600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20230912 | 184500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20230912 | 184400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20230912 | 184300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20230912 | 184200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20230912 | 184100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20230912 | 184000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20230912 | 183900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20230912 | 183800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20230912 | 183700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 93 | 20230912 | 183600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20230912 | 183500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20230912 | 183400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20230912 | 183300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20230912 | 183200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20230912 | 183100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20230912 | 183000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20230912 | 182900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20230912 | 182800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20230912 | 182700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20230912 | 182600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20230912 | 182500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20230912 | 182400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20230912 | 182300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20230912 | 182200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20230912 | 182100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20230912 | 182000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20230912 | 181900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20230912 | 181800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20230912 | 181700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20230912 | 181600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20230912 | 181500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20230912 | 181400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20230912 | 181300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20230912 | 181200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20230912 | 181100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20230912 | 181000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20230912 | 180900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20230912 | 180800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20230912 | 180700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 123 | 20230912 | 180600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20230912 | 180500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20230912 | 180400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20230912 | 180300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20230912 | 180200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20230912 | 180100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20230912 | 180000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20230912 | 175900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20230912 | 175800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20230912 | 175700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20230912 | 175600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20230912 | 175500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20230912 | 175400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20230912 | 175300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20230912 | 175200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20230912 | 175100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20230912 | 175000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20230912 | 174900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20230912 | 174800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20230912 | 174700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20230912 | 174600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20230912 | 174500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20230912 | 174400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20230912 | 174300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20230912 | 174200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20230912 | 174100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20230912 | 174000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20230912 | 173900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20230912 | 173800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20230912 | 173700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 153 | 20230912 | 173600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20230912 | 173500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20230912 | 173400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20230912 | 173300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20230912 | 173200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20230912 | 173100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20230912 | 173000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20230912 | 172900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20230912 | 172800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20230912 | 172700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20230912 | 172600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20230912 | 172500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20230912 | 172400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20230912 | 172300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20230912 | 172200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20230912 | 172100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20230912 | 172000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20230912 | 171900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20230912 | 171800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20230912 | 171700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20230912 | 171600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20230912 | 171500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20230912 | 171400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20230912 | 171300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20230912 | 171200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20230912 | 171100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20230912 | 171000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20230912 | 170900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20230912 | 170800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20230912 | 170700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 183 | 20230912 | 170600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20230912 | 170500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20230912 | 170400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20230912 | 170300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20230912 | 170200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20230912 | 170100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20230912 | 170000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20230912 | 165900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20230912 | 165800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20230912 | 165700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20230912 | 165600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20230912 | 165500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20230912 | 165400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20230912 | 165300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20230912 | 165200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20230912 | 165100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20230912 | 165000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20230912 | 164900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20230912 | 164800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20230912 | 164700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20230912 | 164600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230912 | 164500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230912 | 164400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230912 | 164300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230912 | 164200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230912 | 164100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230912 | 164000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230912 | 163900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230912 | 163800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230912 | 163700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 213 | 20230912 | 163600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230912 | 163500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230912 | 163400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230912 | 163300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20230912 | 163200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230912 | 163100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230912 | 163000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230912 | 162900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230912 | 162800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230912 | 162700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230912 | 162600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230912 | 162500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230912 | 162400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230912 | 162300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230912 | 162200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230912 | 162100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230912 | 162000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230912 | 161900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230912 | 161800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230912 | 161700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230912 | 161600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230912 | 161500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20230912 | 161400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230912 | 161300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20230912 | 161200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20230912 | 161100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20230912 | 161000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20230912 | 160900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20230912 | 160800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20230912 | 160700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 243 | 20230912 | 160600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20230912 | 160500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20230912 | 160400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20230912 | 160300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20230912 | 160200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20230912 | 160100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20230912 | 160000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 250 | 20230912 | 155900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 251 | 20230912 | 155800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20230912 | 155700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 253 | 20230912 | 155600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 254 | 20230912 | 155500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 255 | 20230912 | 155400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 256 | 20230912 | 155300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 257 | 20230912 | 155200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 258 | 20230912 | 155100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 259 | 20230912 | 155000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 260 | 20230912 | 154900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 261 | 20230912 | 154800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 262 | 20230912 | 154700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 263 | 20230912 | 154600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 264 | 20230912 | 154500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 265 | 20230912 | 154400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 266 | 20230912 | 154300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20230912 | 154200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 268 | 20230912 | 154100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 269 | 20230912 | 154000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 270 | 20230912 | 153900 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 271 | 20230912 | 153800 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 272 | 20230912 | 153700 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 273 | 20230912 | 153600 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 274 | 20230912 | 153500 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 275 | 20230912 | 153400 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 276 | 20230912 | 153300 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20230912 | 153200 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 278 | 20230912 | 153100 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 279 | 20230912 | 153000 | 1335213540 | 3520 | 3520 | 3520 | 3520 | 19960 |
| 280 | 20230912 | 152900 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230912 | 152800 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20230912 | 152700 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20230912 | 152600 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20230912 | 152500 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20230912 | 152400 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20230912 | 152300 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230912 | 152200 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20230912 | 152100 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20230912 | 152000 | 1264954340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20230912 | 151900 | 1264954340 | 3550 | 3540 | 3550 | 3530 | 5422 |
| 291 | 20230912 | 151800 | 1245809345 | 3535 | 3550 | 3550 | 3535 | 3099 |
| 292 | 20230912 | 151700 | 1234844750 | 3535 | 3550 | 3550 | 3535 | 2589 |
| 293 | 20230912 | 151600 | 1225675060 | 3550 | 3550 | 3550 | 3540 | 993 |
| 294 | 20230912 | 151500 | 1222159710 | 3550 | 3550 | 3550 | 3550 | 18 |
| 295 | 20230912 | 151400 | 1222095810 | 3540 | 3555 | 3555 | 3540 | 505 |
| 296 | 20230912 | 151300 | 1220307835 | 3555 | 3540 | 3555 | 3540 | 618 |
| 297 | 20230912 | 151200 | 1218117085 | 3540 | 3555 | 3555 | 3540 | 844 |
| 298 | 20230912 | 151100 | 1215118420 | 3540 | 3540 | 3540 | 3540 | 601 |
| 299 | 20230912 | 151000 | 1212990880 | 3555 | 3535 | 3555 | 3535 | 1604 |
| 300 | 20230912 | 150900 | 1207320545 | 3535 | 3555 | 3560 | 3535 | 1484 |
| 301 | 20230912 | 150800 | 1202074160 | 3535 | 3560 | 3560 | 3535 | 1987 |
| 302 | 20230912 | 150700 | 1195044795 | 3560 | 3560 | 3560 | 3560 | 73 |
| 303 | 20230912 | 150600 | 1194784915 | 3560 | 3555 | 3560 | 3540 | 2974 |
| 304 | 20230912 | 150500 | 1184252110 | 3555 | 3570 | 3570 | 3555 | 89 |
| 305 | 20230912 | 150400 | 1183935700 | 3570 | 3555 | 3570 | 3555 | 270 |
| 306 | 20230912 | 150300 | 1182972010 | 3550 | 3555 | 3555 | 3550 | 1506 |
| 307 | 20230912 | 150200 | 1177625530 | 3560 | 3555 | 3570 | 3550 | 109 |
| 308 | 20230912 | 150100 | 1177237500 | 3555 | 3555 | 3555 | 3555 | 1020 |
| 309 | 20230912 | 150000 | 1173611400 | 3560 | 3560 | 3560 | 3560 | 0 |
| 310 | 20230912 | 145900 | 1173611400 | 3560 | 3560 | 3560 | 3560 | 145 |
| 311 | 20230912 | 145800 | 1173095200 | 3555 | 3560 | 3560 | 3555 | 55 |
| 312 | 20230912 | 145700 | 1172899585 | 3560 | 3560 | 3560 | 3560 | 1257 |
| 313 | 20230912 | 145600 | 1168424665 | 3560 | 3560 | 3560 | 3560 | 0 |
| 314 | 20230912 | 145500 | 1168424665 | 3560 | 3560 | 3560 | 3560 | 550 |
| 315 | 20230912 | 145400 | 1166466665 | 3560 | 3550 | 3560 | 3550 | 134 |
| 316 | 20230912 | 145300 | 1165990770 | 3560 | 3550 | 3570 | 3550 | 30369 |
| 317 | 20230912 | 145200 | 1058096230 | 3555 | 3540 | 3555 | 3535 | 2777 |
| 318 | 20230912 | 145100 | 1048231575 | 3540 | 3555 | 3555 | 3540 | 642 |
| 319 | 20230912 | 145000 | 1045958655 | 3555 | 3550 | 3565 | 3535 | 193 |
| 320 | 20230912 | 144900 | 1045274380 | 3550 | 3555 | 3555 | 3530 | 6055 |
| 321 | 20230912 | 144800 | 1023860650 | 3555 | 3555 | 3555 | 3555 | 0 |
| 322 | 20230912 | 144700 | 1023860650 | 3555 | 3560 | 3560 | 3555 | 124 |
| 323 | 20230912 | 144600 | 1023419755 | 3565 | 3560 | 3565 | 3560 | 1296 |
| 324 | 20230912 | 144500 | 1018800430 | 3560 | 3565 | 3565 | 3560 | 311 |
| 325 | 20230912 | 144400 | 1017691740 | 3565 | 3565 | 3565 | 3565 | 455 |
| 326 | 20230912 | 144300 | 1016069665 | 3565 | 3565 | 3565 | 3565 | 2 |
| 327 | 20230912 | 144200 | 1016062535 | 3555 | 3570 | 3570 | 3555 | 38 |
| 328 | 20230912 | 144100 | 1015927175 | 3570 | 3570 | 3570 | 3570 | 572 |
| 329 | 20230912 | 144000 | 1013885135 | 3565 | 3565 | 3565 | 3565 | 100 |
| 330 | 20230912 | 143900 | 1013528635 | 3575 | 3575 | 3575 | 3575 | 1 |
| 331 | 20230912 | 143800 | 1013525060 | 3575 | 3570 | 3580 | 3570 | 801 |
| 332 | 20230912 | 143700 | 1010661440 | 3545 | 3550 | 3580 | 3545 | 286 |
| 333 | 20230912 | 143600 | 1009644440 | 3545 | 3540 | 3545 | 3540 | 310 |
| 334 | 20230912 | 143500 | 1008546990 | 3540 | 3550 | 3550 | 3540 | 1221 |
| 335 | 20230912 | 143400 | 1004224640 | 3560 | 3560 | 3560 | 3560 | 1 |
| 336 | 20230912 | 143300 | 1004221080 | 3535 | 3545 | 3545 | 3530 | 4130 |
| 337 | 20230912 | 143200 | 989607690 | 3545 | 3555 | 3555 | 3545 | 827 |
| 338 | 20230912 | 143100 | 986675600 | 3550 | 3560 | 3560 | 3550 | 1151 |
| 339 | 20230912 | 143000 | 982578340 | 3540 | 3565 | 3565 | 3540 | 7817 |
| 340 | 20230912 | 142900 | 954849895 | 3565 | 3565 | 3565 | 3565 | 10 |
| 341 | 20230912 | 142800 | 954814245 | 3565 | 3560 | 3565 | 3555 | 2489 |
| 342 | 20230912 | 142700 | 945964005 | 3560 | 3565 | 3565 | 3560 | 1361 |
| 343 | 20230912 | 142600 | 941118790 | 3565 | 3565 | 3570 | 3565 | 1230 |
| 344 | 20230912 | 142500 | 936733720 | 3565 | 3580 | 3590 | 3565 | 1165 |
| 345 | 20230912 | 142400 | 932574675 | 3580 | 3580 | 3580 | 3580 | 32 |
| 346 | 20230912 | 142300 | 932460115 | 3580 | 3590 | 3590 | 3580 | 8 |
| 347 | 20230912 | 142200 | 932431465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 348 | 20230912 | 142100 | 932431465 | 3620 | 3570 | 3620 | 3570 | 3200 |
| 349 | 20230912 | 142000 | 920929405 | 3570 | 3570 | 3570 | 3570 | 280 |
| 350 | 20230912 | 141900 | 919929805 | 3570 | 3565 | 3570 | 3555 | 236 |
| 351 | 20230912 | 141800 | 919087520 | 3565 | 3560 | 3565 | 3555 | 286 |
| 352 | 20230912 | 141700 | 918070470 | 3560 | 3560 | 3560 | 3560 | 0 |
| 353 | 20230912 | 141600 | 918070470 | 3560 | 3565 | 3565 | 3560 | 1944 |
| 354 | 20230912 | 141500 | 911148765 | 3570 | 3565 | 3570 | 3565 | 1003 |
| 355 | 20230912 | 141400 | 907573035 | 3565 | 3565 | 3565 | 3565 | 129 |
| 356 | 20230912 | 141300 | 907113150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 357 | 20230912 | 141200 | 907113150 | 3565 | 3565 | 3565 | 3565 | 100 |
| 358 | 20230912 | 141100 | 906756650 | 3570 | 3570 | 3570 | 3570 | 10 |
| 359 | 20230912 | 141000 | 906720950 | 3570 | 3560 | 3570 | 3560 | 62 |
| 360 | 20230912 | 140900 | 906500210 | 3565 | 3565 | 3565 | 3565 | 459 |
| 361 | 20230912 | 140800 | 904863875 | 3570 | 3570 | 3570 | 3570 | 144 |
| 362 | 20230912 | 140700 | 904349795 | 3570 | 3570 | 3570 | 3570 | 0 |
| 363 | 20230912 | 140600 | 904349795 | 3570 | 3570 | 3570 | 3565 | 916 |
| 364 | 20230912 | 140500 | 901083940 | 3565 | 3565 | 3570 | 3565 | 72 |
| 365 | 20230912 | 140400 | 900827250 | 3570 | 3570 | 3570 | 3570 | 153 |
| 366 | 20230912 | 140300 | 900281040 | 3570 | 3560 | 3580 | 3560 | 78 |
| 367 | 20230912 | 140200 | 900002750 | 3580 | 3555 | 3580 | 3555 | 452 |
| 368 | 20230912 | 140100 | 898394855 | 3555 | 3560 | 3560 | 3555 | 739 |
| 369 | 20230912 | 140000 | 895767605 | 3560 | 3575 | 3575 | 3560 | 51 |
| 370 | 20230912 | 135900 | 895585580 | 3560 | 3570 | 3570 | 3560 | 1263 |
| 371 | 20230912 | 135800 | 891089165 | 3585 | 3585 | 3585 | 3585 | 247 |
| 372 | 20230912 | 135700 | 890203670 | 3585 | 3585 | 3585 | 3585 | 0 |
| 373 | 20230912 | 135600 | 890203670 | 3585 | 3585 | 3585 | 3585 | 1 |
| 374 | 20230912 | 135500 | 890200085 | 3560 | 3570 | 3570 | 3560 | 6451 |
| 375 | 20230912 | 135400 | 867219165 | 3595 | 3575 | 3595 | 3575 | 218 |
| 376 | 20230912 | 135300 | 866439455 | 3595 | 3570 | 3595 | 3570 | 1040 |
| 377 | 20230912 | 135200 | 862717330 | 3575 | 3570 | 3575 | 3565 | 153 |
| 378 | 20230912 | 135100 | 862170960 | 3565 | 3570 | 3570 | 3565 | 2900 |
| 379 | 20230912 | 135000 | 851828975 | 3590 | 3570 | 3590 | 3570 | 1399 |
| 380 | 20230912 | 134900 | 846834505 | 3575 | 3585 | 3585 | 3575 | 660 |
| 381 | 20230912 | 134800 | 844473095 | 3590 | 3590 | 3590 | 3590 | 1 |
| 382 | 20230912 | 134700 | 844469505 | 3570 | 3580 | 3580 | 3570 | 1256 |
| 383 | 20230912 | 134600 | 839981485 | 3590 | 3590 | 3590 | 3590 | 0 |
| 384 | 20230912 | 134500 | 839981485 | 3590 | 3580 | 3590 | 3580 | 105 |
| 385 | 20230912 | 134400 | 839605575 | 3575 | 3580 | 3580 | 3575 | 283 |
| 386 | 20230912 | 134300 | 838593800 | 3580 | 3580 | 3580 | 3580 | 51 |
| 387 | 20230912 | 134200 | 838411220 | 3580 | 3580 | 3580 | 3580 | 50 |
| 388 | 20230912 | 134100 | 838232220 | 3580 | 3580 | 3580 | 3580 | 1 |
| 389 | 20230912 | 134000 | 838228640 | 3590 | 3575 | 3590 | 3575 | 101 |
| 390 | 20230912 | 133900 | 837867550 | 3590 | 3570 | 3590 | 3570 | 736 |
| 391 | 20230912 | 133800 | 835239930 | 3570 | 3580 | 3580 | 3570 | 270 |
| 392 | 20230912 | 133700 | 834276020 | 3570 | 3585 | 3585 | 3570 | 301 |
| 393 | 20230912 | 133600 | 833201435 | 3570 | 3570 | 3570 | 3570 | 700 |
| 394 | 20230912 | 133500 | 830702435 | 3585 | 3585 | 3585 | 3575 | 305 |
| 395 | 20230912 | 133400 | 829609050 | 3585 | 3580 | 3585 | 3580 | 121 |
| 396 | 20230912 | 133300 | 829175270 | 3585 | 3585 | 3585 | 3585 | 0 |
| 397 | 20230912 | 133200 | 829175270 | 3585 | 3585 | 3585 | 3585 | 510 |
| 398 | 20230912 | 133100 | 827346920 | 3585 | 3585 | 3585 | 3585 | 2 |
| 399 | 20230912 | 133000 | 827339750 | 3585 | 3585 | 3585 | 3565 | 305 |
| 400 | 20230912 | 132900 | 826252275 | 3590 | 3595 | 3595 | 3570 | 4223 |
| 401 | 20230912 | 132800 | 811169040 | 3595 | 3590 | 3595 | 3580 | 159 |
| 402 | 20230912 | 132700 | 810599050 | 3595 | 3595 | 3595 | 3595 | 100 |
| 403 | 20230912 | 132600 | 810239550 | 3595 | 3595 | 3595 | 3595 | 7 |
| 404 | 20230912 | 132500 | 810214385 | 3595 | 3595 | 3595 | 3595 | 60 |
| 405 | 20230912 | 132400 | 809998685 | 3595 | 3595 | 3595 | 3595 | 0 |
| 406 | 20230912 | 132300 | 809998685 | 3595 | 3580 | 3605 | 3575 | 2351 |
| 407 | 20230912 | 132200 | 801593245 | 3605 | 3605 | 3605 | 3605 | 0 |
| 408 | 20230912 | 132100 | 801593245 | 3605 | 3580 | 3605 | 3580 | 244 |
| 409 | 20230912 | 132000 | 800719575 | 3590 | 3590 | 3590 | 3590 | 1 |
| 410 | 20230912 | 131900 | 800715985 | 3585 | 3590 | 3590 | 3585 | 582 |
| 411 | 20230912 | 131800 | 798628160 | 3595 | 3600 | 3610 | 3595 | 6605 |
| 412 | 20230912 | 131700 | 774851350 | 3615 | 3605 | 3615 | 3600 | 2260 |
| 413 | 20230912 | 131600 | 766709825 | 3615 | 3615 | 3615 | 3615 | 2 |
| 414 | 20230912 | 131500 | 766702595 | 3615 | 3600 | 3615 | 3600 | 2 |
| 415 | 20230912 | 131400 | 766695380 | 3605 | 3610 | 3615 | 3605 | 3298 |
| 416 | 20230912 | 131300 | 754805620 | 3610 | 3610 | 3610 | 3610 | 10 |
| 417 | 20230912 | 131200 | 754769520 | 3615 | 3610 | 3620 | 3605 | 404 |
| 418 | 20230912 | 131100 | 753311345 | 3610 | 3610 | 3620 | 3610 | 214 |
| 419 | 20230912 | 131000 | 752538505 | 3610 | 3620 | 3620 | 3610 | 309 |
| 420 | 20230912 | 130900 | 751419955 | 3620 | 3620 | 3630 | 3605 | 2105 |
| 421 | 20230912 | 130800 | 743818265 | 3635 | 3615 | 3640 | 3615 | 1102 |
| 422 | 20230912 | 130700 | 739813380 | 3615 | 3620 | 3620 | 3615 | 587 |
| 423 | 20230912 | 130600 | 737689375 | 3620 | 3630 | 3630 | 3615 | 1207 |
| 424 | 20230912 | 130500 | 733318870 | 3630 | 3625 | 3635 | 3610 | 4277 |
| 425 | 20230912 | 130400 | 717811725 | 3610 | 3605 | 3625 | 3605 | 836 |
| 426 | 20230912 | 130300 | 714790995 | 3610 | 3605 | 3615 | 3605 | 339 |
| 427 | 20230912 | 130200 | 713567210 | 3610 | 3620 | 3620 | 3610 | 348 |
| 428 | 20230912 | 130100 | 712309200 | 3620 | 3630 | 3635 | 3620 | 463 |
| 429 | 20230912 | 130000 | 710629905 | 3635 | 3640 | 3645 | 3635 | 3123 |
| 430 | 20230912 | 125900 | 699253815 | 3645 | 3635 | 3650 | 3635 | 2103 |
| 431 | 20230912 | 125800 | 691591520 | 3640 | 3620 | 3650 | 3620 | 9935 |
| 432 | 20230912 | 125700 | 655451125 | 3620 | 3615 | 3625 | 3615 | 1490 |
| 433 | 20230912 | 125600 | 650061315 | 3615 | 3615 | 3625 | 3615 | 1268 |
| 434 | 20230912 | 125500 | 645468520 | 3615 | 3605 | 3635 | 3605 | 8689 |
| 435 | 20230912 | 125400 | 614042775 | 3605 | 3585 | 3605 | 3585 | 2795 |
| 436 | 20230912 | 125300 | 603985595 | 3585 | 3585 | 3585 | 3585 | 1 |
| 437 | 20230912 | 125200 | 603982010 | 3590 | 3590 | 3590 | 3585 | 76 |
| 438 | 20230912 | 125100 | 603709520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 439 | 20230912 | 125000 | 603709520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 440 | 20230912 | 124900 | 603709520 | 3600 | 3580 | 3600 | 3580 | 380 |
| 441 | 20230912 | 124800 | 602345410 | 3580 | 3580 | 3580 | 3580 | 838 |
| 442 | 20230912 | 124700 | 599345370 | 3600 | 3585 | 3600 | 3585 | 1212 |
| 443 | 20230912 | 124600 | 594989640 | 3595 | 3575 | 3595 | 3565 | 1022 |
| 444 | 20230912 | 124500 | 591331885 | 3575 | 3565 | 3590 | 3565 | 203 |
| 445 | 20230912 | 124400 | 590605395 | 3560 | 3565 | 3565 | 3560 | 300 |
| 446 | 20230912 | 124300 | 589537310 | 3560 | 3570 | 3570 | 3560 | 1507 |
| 447 | 20230912 | 124200 | 584166685 | 3565 | 3570 | 3570 | 3565 | 190 |
| 448 | 20230912 | 124100 | 583489285 | 3565 | 3570 | 3570 | 3565 | 203 |
| 449 | 20230912 | 124000 | 582765565 | 3565 | 3565 | 3565 | 3565 | 0 |
| 450 | 20230912 | 123900 | 582765565 | 3565 | 3565 | 3565 | 3565 | 801 |
| 451 | 20230912 | 123800 | 579910000 | 3565 | 3570 | 3575 | 3565 | 4288 |
| 452 | 20230912 | 123700 | 564614030 | 3580 | 3580 | 3580 | 3570 | 534 |
| 453 | 20230912 | 123600 | 562704915 | 3575 | 3580 | 3580 | 3575 | 205 |
| 454 | 20230912 | 123500 | 561971915 | 3580 | 3580 | 3580 | 3580 | 18 |
| 455 | 20230912 | 123400 | 561907475 | 3590 | 3580 | 3590 | 3575 | 1649 |
| 456 | 20230912 | 123300 | 556011700 | 3580 | 3580 | 3580 | 3575 | 2266 |
| 457 | 20230912 | 123200 | 547899665 | 3585 | 3585 | 3585 | 3585 | 0 |
| 458 | 20230912 | 123100 | 547899665 | 3585 | 3585 | 3585 | 3585 | 0 |
| 459 | 20230912 | 123000 | 547899665 | 3585 | 3585 | 3585 | 3585 | 501 |
| 460 | 20230912 | 122900 | 546103580 | 3585 | 3590 | 3590 | 3580 | 89 |
| 461 | 20230912 | 122800 | 545784190 | 3590 | 3590 | 3590 | 3590 | 1 |
| 462 | 20230912 | 122700 | 545780600 | 3590 | 3570 | 3590 | 3565 | 2027 |
| 463 | 20230912 | 122600 | 538544450 | 3570 | 3590 | 3590 | 3570 | 4091 |
| 464 | 20230912 | 122500 | 523926090 | 3590 | 3590 | 3590 | 3590 | 156 |
| 465 | 20230912 | 122400 | 523366050 | 3580 | 3580 | 3580 | 3580 | 4 |
| 466 | 20230912 | 122300 | 523351730 | 3595 | 3595 | 3595 | 3585 | 257 |
| 467 | 20230912 | 122200 | 522430345 | 3595 | 3595 | 3595 | 3595 | 490 |
| 468 | 20230912 | 122100 | 520668795 | 3580 | 3585 | 3590 | 3580 | 1403 |
| 469 | 20230912 | 122000 | 515645795 | 3595 | 3585 | 3595 | 3580 | 1519 |
| 470 | 20230912 | 121900 | 510205455 | 3585 | 3590 | 3595 | 3585 | 387 |
| 471 | 20230912 | 121800 | 508816210 | 3585 | 3600 | 3600 | 3585 | 1056 |
| 472 | 20230912 | 121700 | 505028925 | 3600 | 3595 | 3600 | 3595 | 267 |
| 473 | 20230912 | 121600 | 504069055 | 3595 | 3590 | 3595 | 3585 | 477 |
| 474 | 20230912 | 121500 | 502358090 | 3590 | 3585 | 3590 | 3585 | 21 |
| 475 | 20230912 | 121400 | 502282715 | 3585 | 3585 | 3585 | 3585 | 549 |
| 476 | 20230912 | 121300 | 500314550 | 3600 | 3600 | 3600 | 3600 | 30 |
| 477 | 20230912 | 121200 | 500206550 | 3600 | 3590 | 3600 | 3590 | 336 |
| 478 | 20230912 | 121100 | 498997210 | 3590 | 3580 | 3590 | 3580 | 382 |
| 479 | 20230912 | 121000 | 497629640 | 3580 | 3580 | 3585 | 3580 | 541 |
| 480 | 20230912 | 120900 | 495691360 | 3605 | 3590 | 3605 | 3590 | 252 |
| 481 | 20230912 | 120800 | 494785900 | 3610 | 3595 | 3610 | 3595 | 343 |
| 482 | 20230912 | 120700 | 493549965 | 3580 | 3585 | 3590 | 3580 | 2786 |
| 483 | 20230912 | 120600 | 483568835 | 3585 | 3590 | 3590 | 3585 | 1975 |
| 484 | 20230912 | 120500 | 476482400 | 3590 | 3595 | 3595 | 3590 | 226 |
| 485 | 20230912 | 120400 | 475670355 | 3595 | 3600 | 3600 | 3595 | 660 |
| 486 | 20230912 | 120300 | 473296900 | 3600 | 3600 | 3600 | 3600 | 0 |
| 487 | 20230912 | 120200 | 473296900 | 3600 | 3595 | 3605 | 3595 | 3214 |
| 488 | 20230912 | 120100 | 461724225 | 3600 | 3600 | 3600 | 3600 | 1148 |
| 489 | 20230912 | 120000 | 457591425 | 3600 | 3605 | 3605 | 3600 | 1488 |
| 490 | 20230912 | 115900 | 452228215 | 3610 | 3610 | 3610 | 3610 | 27 |
| 491 | 20230912 | 115800 | 452130745 | 3605 | 3605 | 3605 | 3605 | 0 |
| 492 | 20230912 | 115700 | 452130745 | 3605 | 3605 | 3605 | 3605 | 630 |
| 493 | 20230912 | 115600 | 449859595 | 3620 | 3620 | 3620 | 3620 | 16 |
| 494 | 20230912 | 115500 | 449801675 | 3620 | 3610 | 3620 | 3610 | 309 |
| 495 | 20230912 | 115400 | 448686025 | 3610 | 3620 | 3620 | 3610 | 242 |
| 496 | 20230912 | 115300 | 447812395 | 3610 | 3610 | 3610 | 3610 | 0 |
| 497 | 20230912 | 115200 | 447812395 | 3610 | 3610 | 3610 | 3610 | 0 |
| 498 | 20230912 | 115100 | 447812395 | 3610 | 3610 | 3610 | 3610 | 123 |
| 499 | 20230912 | 115000 | 447368365 | 3620 | 3615 | 3620 | 3615 | 30 |
| 500 | 20230912 | 114900 | 447259785 | 3620 | 3620 | 3620 | 3620 | 100 |
| 501 | 20230912 | 114800 | 446897785 | 3620 | 3620 | 3620 | 3620 | 30 |
| 502 | 20230912 | 114700 | 446789185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 503 | 20230912 | 114600 | 446789185 | 3620 | 3615 | 3620 | 3615 | 378 |
| 504 | 20230912 | 114500 | 445420830 | 3610 | 3610 | 3610 | 3610 | 449 |
| 505 | 20230912 | 114400 | 443799940 | 3610 | 3615 | 3615 | 3605 | 515 |
| 506 | 20230912 | 114300 | 441940520 | 3610 | 3610 | 3610 | 3610 | 0 |
| 507 | 20230912 | 114200 | 441940520 | 3610 | 3610 | 3610 | 3610 | 285 |
| 508 | 20230912 | 114100 | 440911670 | 3610 | 3610 | 3610 | 3610 | 200 |
| 509 | 20230912 | 114000 | 440189670 | 3615 | 3615 | 3615 | 3615 | 8 |
| 510 | 20230912 | 113900 | 440160750 | 3615 | 3615 | 3615 | 3615 | 2 |
| 511 | 20230912 | 113800 | 440153520 | 3615 | 3615 | 3615 | 3615 | 10 |
| 512 | 20230912 | 113700 | 440117370 | 3615 | 3615 | 3615 | 3615 | 13 |
| 513 | 20230912 | 113600 | 440070375 | 3615 | 3615 | 3615 | 3615 | 1 |
| 514 | 20230912 | 113500 | 440066760 | 3610 | 3615 | 3615 | 3610 | 239 |
| 515 | 20230912 | 113400 | 439203660 | 3620 | 3620 | 3620 | 3620 | 21 |
| 516 | 20230912 | 113300 | 439127640 | 3620 | 3620 | 3620 | 3620 | 5 |
| 517 | 20230912 | 113200 | 439109540 | 3620 | 3620 | 3620 | 3620 | 86 |
| 518 | 20230912 | 113100 | 438798220 | 3620 | 3620 | 3620 | 3620 | 1 |
| 519 | 20230912 | 113000 | 438794600 | 3620 | 3615 | 3620 | 3615 | 22 |
| 520 | 20230912 | 112900 | 438715065 | 3620 | 3620 | 3620 | 3620 | 4 |
| 521 | 20230912 | 112800 | 438700585 | 3620 | 3620 | 3620 | 3620 | 5 |
| 522 | 20230912 | 112700 | 438682485 | 3620 | 3615 | 3620 | 3615 | 16 |
| 523 | 20230912 | 112600 | 438624610 | 3620 | 3620 | 3620 | 3620 | 31 |
| 524 | 20230912 | 112500 | 438512390 | 3620 | 3620 | 3620 | 3620 | 1 |
| 525 | 20230912 | 112400 | 438508770 | 3620 | 3620 | 3620 | 3620 | 8 |
| 526 | 20230912 | 112300 | 438479810 | 3620 | 3620 | 3620 | 3620 | 147 |
| 527 | 20230912 | 112200 | 437947670 | 3620 | 3620 | 3620 | 3620 | 105 |
| 528 | 20230912 | 112100 | 437567570 | 3615 | 3620 | 3620 | 3615 | 78 |
| 529 | 20230912 | 112000 | 437285215 | 3620 | 3620 | 3620 | 3620 | 0 |
| 530 | 20230912 | 111900 | 437285215 | 3620 | 3610 | 3620 | 3610 | 57 |
| 531 | 20230912 | 111800 | 437079435 | 3620 | 3620 | 3620 | 3620 | 50 |
| 532 | 20230912 | 111700 | 436898435 | 3620 | 3615 | 3620 | 3615 | 191 |
| 533 | 20230912 | 111600 | 436207855 | 3615 | 3615 | 3615 | 3615 | 54 |
| 534 | 20230912 | 111500 | 436012645 | 3605 | 3610 | 3610 | 3605 | 769 |
| 535 | 20230912 | 111400 | 433237900 | 3610 | 3610 | 3610 | 3610 | 109 |
| 536 | 20230912 | 111300 | 432844410 | 3615 | 3615 | 3615 | 3615 | 1 |
| 537 | 20230912 | 111200 | 432840795 | 3615 | 3615 | 3615 | 3615 | 28 |
| 538 | 20230912 | 111100 | 432739575 | 3620 | 3605 | 3620 | 3605 | 111 |
| 539 | 20230912 | 111000 | 432339405 | 3605 | 3605 | 3605 | 3605 | 1007 |
| 540 | 20230912 | 110900 | 428709170 | 3620 | 3620 | 3620 | 3620 | 0 |
| 541 | 20230912 | 110800 | 428709170 | 3620 | 3605 | 3620 | 3605 | 402 |
| 542 | 20230912 | 110700 | 427259945 | 3620 | 3610 | 3620 | 3605 | 895 |
| 543 | 20230912 | 110600 | 424032100 | 3625 | 3625 | 3625 | 3625 | 0 |
| 544 | 20230912 | 110500 | 424032100 | 3625 | 3625 | 3625 | 3625 | 0 |
| 545 | 20230912 | 110400 | 424032100 | 3625 | 3625 | 3625 | 3625 | 1 |
| 546 | 20230912 | 110300 | 424028475 | 3625 | 3625 | 3625 | 3625 | 1 |
| 547 | 20230912 | 110200 | 424024850 | 3625 | 3620 | 3625 | 3620 | 300 |
| 548 | 20230912 | 110100 | 422938820 | 3620 | 3620 | 3620 | 3620 | 22 |
| 549 | 20230912 | 110000 | 422859180 | 3625 | 3625 | 3625 | 3625 | 0 |
| 550 | 20230912 | 105900 | 422859180 | 3625 | 3625 | 3625 | 3625 | 2 |
| 551 | 20230912 | 105800 | 422851930 | 3625 | 3605 | 3625 | 3605 | 436 |
| 552 | 20230912 | 105700 | 421278060 | 3605 | 3605 | 3605 | 3605 | 66 |
| 553 | 20230912 | 105600 | 421040130 | 3610 | 3610 | 3610 | 3610 | 347 |
| 554 | 20230912 | 105500 | 419787460 | 3610 | 3620 | 3620 | 3610 | 1595 |
| 555 | 20230912 | 105400 | 414021490 | 3625 | 3625 | 3625 | 3625 | 0 |
| 556 | 20230912 | 105300 | 414021490 | 3625 | 3625 | 3625 | 3625 | 0 |
| 557 | 20230912 | 105200 | 414021490 | 3625 | 3610 | 3625 | 3610 | 153 |
| 558 | 20230912 | 105100 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 559 | 20230912 | 105000 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 560 | 20230912 | 104900 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 561 | 20230912 | 104800 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 562 | 20230912 | 104700 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 563 | 20230912 | 104600 | 413469115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 564 | 20230912 | 104500 | 413469115 | 3635 | 3630 | 3635 | 3630 | 700 |
| 565 | 20230912 | 104400 | 410924785 | 3630 | 3620 | 3630 | 3620 | 1000 |
| 566 | 20230912 | 104300 | 407297335 | 3625 | 3625 | 3625 | 3625 | 0 |
| 567 | 20230912 | 104200 | 407297335 | 3625 | 3625 | 3625 | 3625 | 0 |
| 568 | 20230912 | 104100 | 407297335 | 3625 | 3620 | 3625 | 3620 | 31 |
| 569 | 20230912 | 104000 | 407185110 | 3625 | 3625 | 3625 | 3625 | 0 |
| 570 | 20230912 | 103900 | 407185110 | 3625 | 3625 | 3625 | 3625 | 0 |
| 571 | 20230912 | 103800 | 407185110 | 3625 | 3625 | 3625 | 3610 | 86 |
| 572 | 20230912 | 103700 | 406873765 | 3625 | 3610 | 3625 | 3610 | 133 |
| 573 | 20230912 | 103600 | 406393605 | 3620 | 3605 | 3620 | 3605 | 623 |
| 574 | 20230912 | 103500 | 404142635 | 3610 | 3610 | 3610 | 3610 | 436 |
| 575 | 20230912 | 103400 | 402568675 | 3625 | 3625 | 3625 | 3625 | 0 |
| 576 | 20230912 | 103300 | 402568675 | 3625 | 3625 | 3625 | 3620 | 307 |
| 577 | 20230912 | 103200 | 401456490 | 3625 | 3620 | 3625 | 3620 | 18 |
| 578 | 20230912 | 103100 | 401391300 | 3620 | 3620 | 3620 | 3620 | 139 |
| 579 | 20230912 | 103000 | 400888120 | 3620 | 3620 | 3620 | 3620 | 0 |
| 580 | 20230912 | 102900 | 400888120 | 3620 | 3620 | 3620 | 3620 | 34 |
| 581 | 20230912 | 102800 | 400765040 | 3620 | 3620 | 3620 | 3620 | 0 |
| 582 | 20230912 | 102700 | 400765040 | 3620 | 3620 | 3620 | 3620 | 0 |
| 583 | 20230912 | 102600 | 400765040 | 3620 | 3600 | 3620 | 3600 | 1619 |
| 584 | 20230912 | 102500 | 394912260 | 3620 | 3605 | 3620 | 3600 | 306 |
| 585 | 20230912 | 102400 | 393809930 | 3610 | 3610 | 3610 | 3610 | 2001 |
| 586 | 20230912 | 102300 | 386586320 | 3625 | 3625 | 3625 | 3625 | 0 |
| 587 | 20230912 | 102200 | 386586320 | 3625 | 3625 | 3625 | 3625 | 0 |
| 588 | 20230912 | 102100 | 386586320 | 3625 | 3600 | 3625 | 3590 | 1803 |
| 589 | 20230912 | 102000 | 380086640 | 3620 | 3600 | 3620 | 3600 | 824 |
| 590 | 20230912 | 101900 | 377118750 | 3600 | 3600 | 3610 | 3600 | 343 |
| 591 | 20230912 | 101800 | 375883770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 592 | 20230912 | 101700 | 375883770 | 3620 | 3620 | 3620 | 3620 | 702 |
| 593 | 20230912 | 101600 | 373342530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 594 | 20230912 | 101500 | 373342530 | 3620 | 3615 | 3620 | 3615 | 137 |
| 595 | 20230912 | 101400 | 372847270 | 3615 | 3605 | 3615 | 3595 | 288 |
| 596 | 20230912 | 101300 | 371807965 | 3605 | 3605 | 3605 | 3605 | 26 |
| 597 | 20230912 | 101200 | 371714235 | 3610 | 3595 | 3610 | 3595 | 53 |
| 598 | 20230912 | 101100 | 371522935 | 3595 | 3595 | 3610 | 3590 | 920 |
| 599 | 20230912 | 101000 | 368219475 | 3615 | 3610 | 3630 | 3590 | 10248 |
| 600 | 20230912 | 100900 | 331356605 | 3610 | 3615 | 3620 | 3610 | 223 |
| 601 | 20230912 | 100800 | 330549525 | 3620 | 3620 | 3620 | 3620 | 0 |
| 602 | 20230912 | 100700 | 330549525 | 3620 | 3615 | 3620 | 3615 | 500 |
| 603 | 20230912 | 100600 | 328741245 | 3615 | 3620 | 3620 | 3615 | 25 |
| 604 | 20230912 | 100500 | 328650865 | 3615 | 3620 | 3620 | 3615 | 12 |
| 605 | 20230912 | 100400 | 328607475 | 3620 | 3610 | 3620 | 3610 | 780 |
| 606 | 20230912 | 100300 | 325788715 | 3610 | 3610 | 3610 | 3610 | 1 |
| 607 | 20230912 | 100200 | 325785105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 608 | 20230912 | 100100 | 325785105 | 3620 | 3620 | 3620 | 3620 | 10 |
| 609 | 20230912 | 100000 | 325748905 | 3620 | 3610 | 3620 | 3610 | 6 |
| 610 | 20230912 | 095900 | 325727235 | 3620 | 3615 | 3620 | 3615 | 870 |
| 611 | 20230912 | 095800 | 322582180 | 3615 | 3605 | 3615 | 3605 | 1052 |
| 612 | 20230912 | 095700 | 318781960 | 3615 | 3615 | 3615 | 3615 | 20 |
| 613 | 20230912 | 095600 | 318709660 | 3615 | 3615 | 3615 | 3605 | 610 |
| 614 | 20230912 | 095500 | 316509980 | 3615 | 3620 | 3620 | 3615 | 280 |
| 615 | 20230912 | 095400 | 315497775 | 3620 | 3615 | 3620 | 3615 | 168 |
| 616 | 20230912 | 095300 | 314890310 | 3620 | 3625 | 3625 | 3620 | 2548 |
| 617 | 20230912 | 095200 | 305662960 | 3630 | 3630 | 3630 | 3630 | 151 |
| 618 | 20230912 | 095100 | 305114830 | 3630 | 3635 | 3635 | 3625 | 4976 |
| 619 | 20230912 | 095000 | 287059210 | 3635 | 3635 | 3635 | 3635 | 327 |
| 620 | 20230912 | 094900 | 285870565 | 3640 | 3640 | 3640 | 3635 | 5295 |
| 621 | 20230912 | 094800 | 266603530 | 3645 | 3640 | 3645 | 3635 | 145 |
| 622 | 20230912 | 094700 | 266075755 | 3640 | 3645 | 3645 | 3640 | 2631 |
| 623 | 20230912 | 094600 | 256495370 | 3645 | 3650 | 3650 | 3645 | 3666 |
| 624 | 20230912 | 094500 | 243126080 | 3650 | 3650 | 3650 | 3645 | 1357 |
| 625 | 20230912 | 094400 | 238173210 | 3645 | 3650 | 3650 | 3645 | 38 |
| 626 | 20230912 | 094300 | 238034690 | 3650 | 3650 | 3650 | 3645 | 105 |
| 627 | 20230912 | 094200 | 237651530 | 3650 | 3650 | 3650 | 3650 | 1194 |
| 628 | 20230912 | 094100 | 233293430 | 3650 | 3645 | 3650 | 3640 | 938 |
| 629 | 20230912 | 094000 | 229874330 | 3655 | 3645 | 3655 | 3645 | 2818 |
| 630 | 20230912 | 093900 | 219596800 | 3640 | 3640 | 3640 | 3640 | 162 |
| 631 | 20230912 | 093800 | 219007120 | 3640 | 3640 | 3645 | 3640 | 324 |
| 632 | 20230912 | 093700 | 217827745 | 3635 | 3640 | 3645 | 3635 | 1644 |
| 633 | 20230912 | 093600 | 211848215 | 3645 | 3640 | 3650 | 3640 | 801 |
| 634 | 20230912 | 093500 | 208931745 | 3650 | 3645 | 3650 | 3645 | 4516 |
| 635 | 20230912 | 093400 | 192450845 | 3650 | 3645 | 3650 | 3645 | 995 |
| 636 | 20230912 | 093300 | 188819590 | 3645 | 3640 | 3645 | 3630 | 4057 |
| 637 | 20230912 | 093200 | 174089395 | 3650 | 3650 | 3650 | 3650 | 1 |
| 638 | 20230912 | 093100 | 174085745 | 3630 | 3650 | 3650 | 3630 | 7152 |
| 639 | 20230912 | 093000 | 148119060 | 3655 | 3650 | 3655 | 3650 | 629 |
| 640 | 20230912 | 092900 | 145821845 | 3640 | 3635 | 3640 | 3630 | 1765 |
| 641 | 20230912 | 092800 | 139398910 | 3640 | 3650 | 3650 | 3640 | 1360 |
| 642 | 20230912 | 092700 | 134438010 | 3650 | 3640 | 3650 | 3640 | 907 |
| 643 | 20230912 | 092600 | 131127530 | 3640 | 3640 | 3640 | 3640 | 30 |
| 644 | 20230912 | 092500 | 131018330 | 3650 | 3645 | 3650 | 3645 | 1584 |
| 645 | 20230912 | 092400 | 125237270 | 3650 | 3630 | 3650 | 3630 | 650 |
| 646 | 20230912 | 092300 | 122871770 | 3655 | 3660 | 3660 | 3655 | 9 |
| 647 | 20230912 | 092200 | 122838870 | 3655 | 3630 | 3655 | 3630 | 6009 |
| 648 | 20230912 | 092100 | 100922485 | 3635 | 3625 | 3635 | 3620 | 638 |
| 649 | 20230912 | 092000 | 98610125 | 3625 | 3620 | 3625 | 3620 | 127 |
| 650 | 20230912 | 091900 | 98150020 | 3625 | 3625 | 3630 | 3625 | 945 |
| 651 | 20230912 | 091800 | 94724370 | 3625 | 3620 | 3625 | 3620 | 543 |
| 652 | 20230912 | 091700 | 92758325 | 3620 | 3625 | 3625 | 3620 | 115 |
| 653 | 20230912 | 091600 | 92341755 | 3620 | 3630 | 3630 | 3620 | 489 |
| 654 | 20230912 | 091500 | 90568845 | 3625 | 3645 | 3645 | 3625 | 1628 |
| 655 | 20230912 | 091400 | 84657740 | 3645 | 3645 | 3645 | 3645 | 327 |
| 656 | 20230912 | 091300 | 83465825 | 3640 | 3640 | 3655 | 3640 | 2722 |
| 657 | 20230912 | 091200 | 73537290 | 3630 | 3635 | 3635 | 3630 | 550 |
| 658 | 20230912 | 091100 | 71538075 | 3640 | 3640 | 3640 | 3635 | 756 |
| 659 | 20230912 | 091000 | 68786410 | 3640 | 3630 | 3640 | 3630 | 9 |
| 660 | 20230912 | 090900 | 68753710 | 3645 | 3645 | 3645 | 3645 | 4 |
| 661 | 20230912 | 090800 | 68739130 | 3640 | 3630 | 3640 | 3630 | 2296 |
| 662 | 20230912 | 090700 | 60387880 | 3630 | 3620 | 3635 | 3620 | 207 |
| 663 | 20230912 | 090600 | 59636660 | 3640 | 3630 | 3640 | 3630 | 2363 |
| 664 | 20230912 | 090500 | 51040690 | 3630 | 3600 | 3630 | 3600 | 1833 |
| 665 | 20230912 | 090400 | 44409035 | 3590 | 3610 | 3610 | 3590 | 956 |
| 666 | 20230912 | 090300 | 40969005 | 3610 | 3600 | 3610 | 3590 | 1068 |
| 667 | 20230912 | 090200 | 37124195 | 3600 | 3610 | 3610 | 3600 | 1351 |
| 668 | 20230912 | 090100 | 32254620 | 3610 | 3625 | 3635 | 3610 | 1347 |
| 669 | 20230912 | 090000 | 27364955 | 3630 | 3635 | 3635 | 3600 | 7541 |