36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 201200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 3 | 20230912 | 201100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20230912 | 201000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20230912 | 200900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20230912 | 200800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20230912 | 200700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20230912 | 200600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20230912 | 200500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20230912 | 200400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20230912 | 200300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20230912 | 200200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20230912 | 200100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20230912 | 200000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20230912 | 195900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20230912 | 195800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20230912 | 195700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20230912 | 195600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20230912 | 195500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20230912 | 195400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20230912 | 195300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20230912 | 195200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20230912 | 195100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20230912 | 195000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20230912 | 194900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20230912 | 194800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20230912 | 194700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20230912 | 194600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20230912 | 194500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20230912 | 194400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20230912 | 194300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20230912 | 194200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 33 | 20230912 | 194100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20230912 | 194000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20230912 | 193900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20230912 | 193800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20230912 | 193700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20230912 | 193600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20230912 | 193500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20230912 | 193400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20230912 | 193300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20230912 | 193200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20230912 | 193100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20230912 | 193000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20230912 | 192900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20230912 | 192800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20230912 | 192700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20230912 | 192600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20230912 | 192500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20230912 | 192400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20230912 | 192300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20230912 | 192200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20230912 | 192100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20230912 | 192000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20230912 | 191900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20230912 | 191800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20230912 | 191700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20230912 | 191600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20230912 | 191500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20230912 | 191400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20230912 | 191300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20230912 | 191200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 63 | 20230912 | 191100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20230912 | 191000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20230912 | 190900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20230912 | 190800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20230912 | 190700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20230912 | 190600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20230912 | 190500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20230912 | 190400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20230912 | 190300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20230912 | 190200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20230912 | 190100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20230912 | 190000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20230912 | 185900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20230912 | 185800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20230912 | 185700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20230912 | 185600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20230912 | 185500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20230912 | 185400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20230912 | 185300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20230912 | 185200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20230912 | 185100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20230912 | 185000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20230912 | 184900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20230912 | 184800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20230912 | 184700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20230912 | 184600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20230912 | 184500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20230912 | 184400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20230912 | 184300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20230912 | 184200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 93 | 20230912 | 184100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20230912 | 184000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20230912 | 183900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20230912 | 183800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20230912 | 183700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20230912 | 183600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20230912 | 183500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20230912 | 183400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20230912 | 183300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20230912 | 183200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20230912 | 183100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20230912 | 183000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20230912 | 182900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20230912 | 182800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20230912 | 182700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20230912 | 182600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20230912 | 182500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20230912 | 182400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20230912 | 182300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20230912 | 182200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20230912 | 182100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20230912 | 182000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20230912 | 181900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20230912 | 181800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20230912 | 181700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20230912 | 181600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20230912 | 181500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20230912 | 181400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20230912 | 181300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20230912 | 181200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 123 | 20230912 | 181100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20230912 | 181000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20230912 | 180900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20230912 | 180800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20230912 | 180700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20230912 | 180600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20230912 | 180500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20230912 | 180400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20230912 | 180300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20230912 | 180200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20230912 | 180100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20230912 | 180000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20230912 | 175900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20230912 | 175800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20230912 | 175700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20230912 | 175600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20230912 | 175500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20230912 | 175400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20230912 | 175300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20230912 | 175200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20230912 | 175100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20230912 | 175000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20230912 | 174900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20230912 | 174800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20230912 | 174700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20230912 | 174600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20230912 | 174500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20230912 | 174400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20230912 | 174300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20230912 | 174200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 153 | 20230912 | 174100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20230912 | 174000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20230912 | 173900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20230912 | 173800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20230912 | 173700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20230912 | 173600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20230912 | 173500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20230912 | 173400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20230912 | 173300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20230912 | 173200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20230912 | 173100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20230912 | 173000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20230912 | 172900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20230912 | 172800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20230912 | 172700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20230912 | 172600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20230912 | 172500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20230912 | 172400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20230912 | 172300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20230912 | 172200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20230912 | 172100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20230912 | 172000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20230912 | 171900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20230912 | 171800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20230912 | 171700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20230912 | 171600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20230912 | 171500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20230912 | 171400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20230912 | 171300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20230912 | 171200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 183 | 20230912 | 171100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20230912 | 171000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20230912 | 170900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20230912 | 170800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20230912 | 170700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20230912 | 170600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20230912 | 170500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20230912 | 170400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20230912 | 170300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20230912 | 170200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20230912 | 170100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20230912 | 170000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20230912 | 165900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20230912 | 165800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20230912 | 165700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20230912 | 165600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20230912 | 165500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20230912 | 165400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20230912 | 165300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20230912 | 165200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20230912 | 165100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20230912 | 165000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20230912 | 164900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20230912 | 164800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20230912 | 164700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20230912 | 164600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20230912 | 164500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20230912 | 164400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20230912 | 164300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20230912 | 164200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 213 | 20230912 | 164100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20230912 | 164000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20230912 | 163900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20230912 | 163800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20230912 | 163700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20230912 | 163600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20230912 | 163500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20230912 | 163400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20230912 | 163300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20230912 | 163200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20230912 | 163100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20230912 | 163000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20230912 | 162900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20230912 | 162800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20230912 | 162700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20230912 | 162600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20230912 | 162500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20230912 | 162400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20230912 | 162300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20230912 | 162200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20230912 | 162100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20230912 | 162000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20230912 | 161900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20230912 | 161800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20230912 | 161700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20230912 | 161600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20230912 | 161500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20230912 | 161400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20230912 | 161300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20230912 | 161200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 243 | 20230912 | 161100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20230912 | 161000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20230912 | 160900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20230912 | 160800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20230912 | 160700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20230912 | 160600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20230912 | 160500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 250 | 20230912 | 160400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 251 | 20230912 | 160300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 252 | 20230912 | 160200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 253 | 20230912 | 160100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 254 | 20230912 | 160000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 255 | 20230912 | 155900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 256 | 20230912 | 155800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 257 | 20230912 | 155700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 258 | 20230912 | 155600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 259 | 20230912 | 155500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 260 | 20230912 | 155400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 261 | 20230912 | 155300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 262 | 20230912 | 155200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20230912 | 155100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20230912 | 155000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20230912 | 154900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20230912 | 154800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20230912 | 154700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20230912 | 154600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20230912 | 154500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20230912 | 154400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20230912 | 154300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20230912 | 154200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 273 | 20230912 | 154100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20230912 | 154000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20230912 | 153900 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 276 | 20230912 | 153800 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 277 | 20230912 | 153700 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 278 | 20230912 | 153600 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 279 | 20230912 | 153500 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 280 | 20230912 | 153400 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 281 | 20230912 | 153300 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 282 | 20230912 | 153200 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 283 | 20230912 | 153100 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 284 | 20230912 | 153000 | 11169963200 | 41700 | 41700 | 41700 | 41700 | 4138 |
| 285 | 20230912 | 152900 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20230912 | 152800 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20230912 | 152700 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20230912 | 152600 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20230912 | 152500 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20230912 | 152400 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20230912 | 152300 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20230912 | 152200 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20230912 | 152100 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20230912 | 152000 | 10997408600 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20230912 | 151900 | 10997408600 | 41800 | 41900 | 41950 | 41750 | 1354 |
| 296 | 20230912 | 151800 | 10940747650 | 41900 | 42000 | 42000 | 41850 | 2173 |
| 297 | 20230912 | 151700 | 10849717450 | 42000 | 41900 | 42000 | 41900 | 580 |
| 298 | 20230912 | 151600 | 10825394350 | 41900 | 41800 | 41900 | 41750 | 437 |
| 299 | 20230912 | 151500 | 10807133900 | 41800 | 41700 | 41800 | 41700 | 360 |
| 300 | 20230912 | 151400 | 10792105400 | 41750 | 41700 | 41750 | 41650 | 451 |
| 301 | 20230912 | 151300 | 10773296600 | 41650 | 41700 | 41700 | 41650 | 646 |
| 302 | 20230912 | 151200 | 10746359750 | 41700 | 41600 | 41700 | 41600 | 1967 |
| 303 | 20230912 | 151100 | 10664516300 | 41600 | 41700 | 41800 | 41600 | 3265 |
| 304 | 20230912 | 151000 | 10528473950 | 41700 | 41700 | 41750 | 41700 | 524 |
| 305 | 20230912 | 150900 | 10506619300 | 41700 | 41750 | 41750 | 41700 | 664 |
| 306 | 20230912 | 150800 | 10478908150 | 41700 | 41750 | 41800 | 41700 | 308 |
| 307 | 20230912 | 150700 | 10466050000 | 41750 | 41750 | 41800 | 41700 | 726 |
| 308 | 20230912 | 150600 | 10435737300 | 41750 | 41800 | 41850 | 41750 | 371 |
| 309 | 20230912 | 150500 | 10420227550 | 41800 | 41800 | 41850 | 41800 | 156 |
| 310 | 20230912 | 150400 | 10413700350 | 41850 | 42000 | 42000 | 41800 | 362 |
| 311 | 20230912 | 150300 | 10398543800 | 41900 | 41850 | 41950 | 41850 | 651 |
| 312 | 20230912 | 150200 | 10371261550 | 41850 | 42000 | 42050 | 41850 | 865 |
| 313 | 20230912 | 150100 | 10335014200 | 42000 | 41900 | 42000 | 41850 | 1057 |
| 314 | 20230912 | 150000 | 10290727400 | 41900 | 41750 | 41950 | 41750 | 361 |
| 315 | 20230912 | 145900 | 10275606950 | 41800 | 41800 | 41800 | 41750 | 840 |
| 316 | 20230912 | 145800 | 10240502850 | 41800 | 41750 | 41800 | 41750 | 435 |
| 317 | 20230912 | 145700 | 10222336600 | 41800 | 41900 | 41900 | 41800 | 604 |
| 318 | 20230912 | 145600 | 10197089200 | 41900 | 41950 | 41950 | 41850 | 437 |
| 319 | 20230912 | 145500 | 10178782450 | 42000 | 41900 | 42000 | 41900 | 230 |
| 320 | 20230912 | 145400 | 10169139150 | 41900 | 41900 | 41900 | 41850 | 151 |
| 321 | 20230912 | 145300 | 10162812350 | 41850 | 41900 | 41900 | 41800 | 1268 |
| 322 | 20230912 | 145200 | 10109789400 | 41900 | 41900 | 41900 | 41850 | 277 |
| 323 | 20230912 | 145100 | 10098183150 | 41900 | 41850 | 41900 | 41850 | 894 |
| 324 | 20230912 | 145000 | 10060768250 | 41850 | 41850 | 41850 | 41800 | 184 |
| 325 | 20230912 | 144900 | 10053070600 | 41850 | 41800 | 41850 | 41800 | 141 |
| 326 | 20230912 | 144800 | 10047170250 | 41850 | 41800 | 41850 | 41800 | 278 |
| 327 | 20230912 | 144700 | 10035541650 | 41850 | 41800 | 41850 | 41750 | 461 |
| 328 | 20230912 | 144600 | 10016271650 | 41750 | 41800 | 41800 | 41750 | 46 |
| 329 | 20230912 | 144500 | 10014350800 | 41850 | 41800 | 41850 | 41800 | 276 |
| 330 | 20230912 | 144400 | 10002810150 | 41800 | 41900 | 41900 | 41800 | 2175 |
| 331 | 20230912 | 144300 | 9911858050 | 41950 | 41950 | 41950 | 41950 | 41 |
| 332 | 20230912 | 144200 | 9910138100 | 41900 | 41950 | 41950 | 41900 | 451 |
| 333 | 20230912 | 144100 | 9891234300 | 41950 | 41950 | 42000 | 41950 | 374 |
| 334 | 20230912 | 144000 | 9875542350 | 41950 | 42000 | 42000 | 41950 | 430 |
| 335 | 20230912 | 143900 | 9857490400 | 42000 | 42000 | 42000 | 41950 | 589 |
| 336 | 20230912 | 143800 | 9832780700 | 42000 | 42000 | 42000 | 41950 | 301 |
| 337 | 20230912 | 143700 | 9820138750 | 42050 | 41950 | 42050 | 41950 | 180 |
| 338 | 20230912 | 143600 | 9812575650 | 41950 | 41950 | 41950 | 41900 | 306 |
| 339 | 20230912 | 143500 | 9799741400 | 41950 | 42050 | 42050 | 41900 | 190 |
| 340 | 20230912 | 143400 | 9791768300 | 41900 | 41950 | 42000 | 41900 | 496 |
| 341 | 20230912 | 143300 | 9770956000 | 41950 | 41850 | 41950 | 41850 | 359 |
| 342 | 20230912 | 143200 | 9755917850 | 41850 | 41850 | 41850 | 41750 | 342 |
| 343 | 20230912 | 143100 | 9741617650 | 41750 | 41800 | 41850 | 41750 | 2264 |
| 344 | 20230912 | 143000 | 9646888450 | 41850 | 41800 | 41850 | 41750 | 299 |
| 345 | 20230912 | 142900 | 9634389300 | 41800 | 41850 | 41850 | 41800 | 212 |
| 346 | 20230912 | 142800 | 9625527450 | 41850 | 41850 | 41850 | 41800 | 398 |
| 347 | 20230912 | 142700 | 9608882850 | 41850 | 42000 | 42000 | 41850 | 266 |
| 348 | 20230912 | 142600 | 9597738050 | 42000 | 41900 | 42000 | 41800 | 1589 |
| 349 | 20230912 | 142500 | 9531154150 | 41900 | 41900 | 41950 | 41900 | 93 |
| 350 | 20230912 | 142400 | 9527254000 | 41950 | 42000 | 42000 | 41900 | 395 |
| 351 | 20230912 | 142300 | 9510683400 | 41950 | 42000 | 42000 | 41900 | 519 |
| 352 | 20230912 | 142200 | 9488908600 | 41950 | 41950 | 42000 | 41950 | 367 |
| 353 | 20230912 | 142100 | 9473497850 | 41950 | 41900 | 42000 | 41850 | 649 |
| 354 | 20230912 | 142000 | 9446288150 | 41900 | 41850 | 41900 | 41850 | 590 |
| 355 | 20230912 | 141900 | 9421591800 | 41850 | 41900 | 41900 | 41850 | 87 |
| 356 | 20230912 | 141800 | 9417948650 | 41850 | 41900 | 41900 | 41850 | 383 |
| 357 | 20230912 | 141700 | 9401911400 | 41750 | 41700 | 41900 | 41700 | 672 |
| 358 | 20230912 | 141600 | 9373871450 | 41700 | 41700 | 41700 | 41700 | 63 |
| 359 | 20230912 | 141500 | 9371244350 | 41700 | 41700 | 41700 | 41650 | 384 |
| 360 | 20230912 | 141400 | 9355246850 | 41650 | 41600 | 41650 | 41600 | 375 |
| 361 | 20230912 | 141300 | 9339633350 | 41650 | 41550 | 41650 | 41550 | 1532 |
| 362 | 20230912 | 141200 | 9275934850 | 41550 | 41600 | 41600 | 41550 | 384 |
| 363 | 20230912 | 141100 | 9259972800 | 41600 | 41500 | 41600 | 41500 | 438 |
| 364 | 20230912 | 141000 | 9241781350 | 41500 | 41650 | 41650 | 41450 | 1030 |
| 365 | 20230912 | 140900 | 9199066400 | 41500 | 41600 | 41650 | 41500 | 1336 |
| 366 | 20230912 | 140800 | 9143544900 | 41650 | 41650 | 41650 | 41600 | 943 |
| 367 | 20230912 | 140700 | 9104301450 | 41650 | 41600 | 41700 | 41600 | 619 |
| 368 | 20230912 | 140600 | 9078520550 | 41650 | 41650 | 41750 | 41600 | 1015 |
| 369 | 20230912 | 140500 | 9036252600 | 41650 | 41550 | 41650 | 41450 | 2742 |
| 370 | 20230912 | 140400 | 8922192950 | 41550 | 41650 | 41700 | 41550 | 685 |
| 371 | 20230912 | 140300 | 8893682250 | 41650 | 41550 | 41650 | 41500 | 1156 |
| 372 | 20230912 | 140200 | 8845681750 | 41550 | 41700 | 41800 | 41550 | 1777 |
| 373 | 20230912 | 140100 | 8771687300 | 41750 | 41650 | 41750 | 41600 | 1477 |
| 374 | 20230912 | 140000 | 8710103700 | 41600 | 41800 | 41800 | 41600 | 3863 |
| 375 | 20230912 | 135900 | 8548884500 | 41850 | 41800 | 41950 | 41800 | 1069 |
| 376 | 20230912 | 135800 | 8504156850 | 41800 | 41850 | 41850 | 41800 | 607 |
| 377 | 20230912 | 135700 | 8478767350 | 41850 | 41850 | 41900 | 41800 | 1393 |
| 378 | 20230912 | 135600 | 8420472500 | 41850 | 41850 | 41900 | 41850 | 456 |
| 379 | 20230912 | 135500 | 8401388100 | 41850 | 41900 | 41900 | 41800 | 1940 |
| 380 | 20230912 | 135400 | 8320167950 | 41900 | 42100 | 42100 | 41900 | 3308 |
| 381 | 20230912 | 135300 | 8181241350 | 42050 | 42000 | 42100 | 42000 | 871 |
| 382 | 20230912 | 135200 | 8144622400 | 42050 | 41950 | 42050 | 41950 | 640 |
| 383 | 20230912 | 135100 | 8117735500 | 42000 | 42000 | 42050 | 42000 | 994 |
| 384 | 20230912 | 135000 | 8075985050 | 41950 | 41950 | 42000 | 41900 | 1673 |
| 385 | 20230912 | 134900 | 8005847650 | 41950 | 42000 | 42050 | 41950 | 246 |
| 386 | 20230912 | 134800 | 7995510950 | 42050 | 41950 | 42050 | 41900 | 2965 |
| 387 | 20230912 | 134700 | 7870837400 | 42050 | 41950 | 42050 | 41800 | 1897 |
| 388 | 20230912 | 134600 | 7791345550 | 41950 | 42050 | 42050 | 41950 | 3509 |
| 389 | 20230912 | 134500 | 7643931550 | 42050 | 42100 | 42100 | 42000 | 1769 |
| 390 | 20230912 | 134400 | 7569521200 | 42100 | 42050 | 42150 | 42050 | 705 |
| 391 | 20230912 | 134300 | 7539858650 | 42050 | 42100 | 42150 | 42050 | 278 |
| 392 | 20230912 | 134200 | 7528157700 | 42100 | 42100 | 42100 | 42100 | 228 |
| 393 | 20230912 | 134100 | 7518558900 | 42100 | 42200 | 42200 | 42100 | 1959 |
| 394 | 20230912 | 134000 | 7436041300 | 42150 | 42200 | 42200 | 42150 | 439 |
| 395 | 20230912 | 133900 | 7417535400 | 42200 | 42200 | 42200 | 42200 | 71 |
| 396 | 20230912 | 133800 | 7414539200 | 42200 | 42200 | 42200 | 42200 | 84 |
| 397 | 20230912 | 133700 | 7410994400 | 42150 | 42200 | 42250 | 42150 | 390 |
| 398 | 20230912 | 133600 | 7394534950 | 42200 | 42200 | 42200 | 42200 | 641 |
| 399 | 20230912 | 133500 | 7367484750 | 42200 | 42300 | 42300 | 42200 | 142 |
| 400 | 20230912 | 133400 | 7361482150 | 42350 | 42250 | 42350 | 42200 | 268 |
| 401 | 20230912 | 133300 | 7350157800 | 42250 | 42250 | 42250 | 42250 | 2 |
| 402 | 20230912 | 133200 | 7350073300 | 42250 | 42300 | 42300 | 42250 | 429 |
| 403 | 20230912 | 133100 | 7331947800 | 42300 | 42200 | 42300 | 42200 | 625 |
| 404 | 20230912 | 133000 | 7305547300 | 42200 | 42150 | 42200 | 42150 | 577 |
| 405 | 20230912 | 132900 | 7281201150 | 42150 | 42350 | 42350 | 42100 | 2113 |
| 406 | 20230912 | 132800 | 7192111700 | 42250 | 42400 | 42400 | 42250 | 1399 |
| 407 | 20230912 | 132700 | 7132937200 | 42400 | 42250 | 42400 | 42150 | 1718 |
| 408 | 20230912 | 132600 | 7060298450 | 42350 | 42500 | 42500 | 42200 | 3849 |
| 409 | 20230912 | 132500 | 6897430800 | 42500 | 42500 | 42500 | 42450 | 171 |
| 410 | 20230912 | 132400 | 6890168050 | 42450 | 42450 | 42450 | 42450 | 55 |
| 411 | 20230912 | 132300 | 6887833300 | 42450 | 42450 | 42500 | 42450 | 204 |
| 412 | 20230912 | 132200 | 6879172950 | 42450 | 42500 | 42500 | 42450 | 295 |
| 413 | 20230912 | 132100 | 6866640200 | 42500 | 42500 | 42500 | 42450 | 1166 |
| 414 | 20230912 | 132000 | 6817135300 | 42500 | 42650 | 42650 | 42500 | 1412 |
| 415 | 20230912 | 131900 | 6757082500 | 42650 | 42650 | 42650 | 42600 | 101 |
| 416 | 20230912 | 131800 | 6752774900 | 42650 | 42650 | 42650 | 42650 | 102 |
| 417 | 20230912 | 131700 | 6748424600 | 42650 | 42600 | 42650 | 42600 | 113 |
| 418 | 20230912 | 131600 | 6743607250 | 42600 | 42600 | 42600 | 42550 | 878 |
| 419 | 20230912 | 131500 | 6706219400 | 42600 | 42600 | 42650 | 42600 | 151 |
| 420 | 20230912 | 131400 | 6699784400 | 42750 | 42600 | 42750 | 42600 | 1427 |
| 421 | 20230912 | 131300 | 6638939250 | 42550 | 42600 | 42600 | 42550 | 203 |
| 422 | 20230912 | 131200 | 6630301450 | 42600 | 42600 | 42600 | 42600 | 245 |
| 423 | 20230912 | 131100 | 6619864450 | 42550 | 42600 | 42600 | 42550 | 996 |
| 424 | 20230912 | 131000 | 6577435350 | 42550 | 42600 | 42600 | 42550 | 115 |
| 425 | 20230912 | 130900 | 6572541850 | 42600 | 42600 | 42600 | 42600 | 56 |
| 426 | 20230912 | 130800 | 6570156250 | 42600 | 42550 | 42600 | 42550 | 60 |
| 427 | 20230912 | 130700 | 6567600500 | 42600 | 42500 | 42600 | 42500 | 557 |
| 428 | 20230912 | 130600 | 6543895750 | 42500 | 42600 | 42600 | 42500 | 2193 |
| 429 | 20230912 | 130500 | 6450586350 | 42600 | 42700 | 42700 | 42600 | 1419 |
| 430 | 20230912 | 130400 | 6390057200 | 42700 | 42700 | 42750 | 42700 | 146 |
| 431 | 20230912 | 130300 | 6383819550 | 42700 | 42750 | 42750 | 42700 | 62 |
| 432 | 20230912 | 130200 | 6381169200 | 42700 | 42700 | 42700 | 42700 | 87 |
| 433 | 20230912 | 130100 | 6377454300 | 42700 | 42750 | 42750 | 42700 | 512 |
| 434 | 20230912 | 130000 | 6355577700 | 42800 | 42800 | 42800 | 42800 | 6 |
| 435 | 20230912 | 125900 | 6355320900 | 42800 | 42800 | 42800 | 42800 | 101 |
| 436 | 20230912 | 125800 | 6350998100 | 42800 | 42900 | 42900 | 42800 | 518 |
| 437 | 20230912 | 125700 | 6328788450 | 42900 | 42950 | 42950 | 42900 | 69 |
| 438 | 20230912 | 125600 | 6325825400 | 42950 | 42900 | 42950 | 42900 | 99 |
| 439 | 20230912 | 125500 | 6321575350 | 42900 | 42900 | 42900 | 42900 | 103 |
| 440 | 20230912 | 125400 | 6317156650 | 42900 | 42950 | 42950 | 42850 | 301 |
| 441 | 20230912 | 125300 | 6304229750 | 42950 | 43000 | 43000 | 42950 | 145 |
| 442 | 20230912 | 125200 | 6297997250 | 43000 | 42950 | 43000 | 42950 | 81 |
| 443 | 20230912 | 125100 | 6294514750 | 42950 | 43000 | 43000 | 42950 | 127 |
| 444 | 20230912 | 125000 | 6289054200 | 42950 | 42900 | 42950 | 42900 | 389 |
| 445 | 20230912 | 124900 | 6272354800 | 42800 | 42800 | 42800 | 42800 | 0 |
| 446 | 20230912 | 124800 | 6272354800 | 42800 | 42750 | 42900 | 42750 | 76 |
| 447 | 20230912 | 124700 | 6269097450 | 42700 | 42850 | 42850 | 42700 | 492 |
| 448 | 20230912 | 124600 | 6248072200 | 42850 | 43000 | 43000 | 42850 | 559 |
| 449 | 20230912 | 124500 | 6224060750 | 42950 | 43050 | 43050 | 42950 | 405 |
| 450 | 20230912 | 124400 | 6206640000 | 43100 | 43100 | 43200 | 43050 | 1002 |
| 451 | 20230912 | 124300 | 6163431800 | 43100 | 43100 | 43100 | 43050 | 65 |
| 452 | 20230912 | 124200 | 6160631050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 453 | 20230912 | 124100 | 6160631050 | 43050 | 43050 | 43050 | 43050 | 120 |
| 454 | 20230912 | 124000 | 6155465050 | 43050 | 43000 | 43050 | 42950 | 285 |
| 455 | 20230912 | 123900 | 6143207700 | 43000 | 43050 | 43050 | 42950 | 517 |
| 456 | 20230912 | 123800 | 6120977400 | 43050 | 43050 | 43100 | 43000 | 182 |
| 457 | 20230912 | 123700 | 6113140000 | 43050 | 43050 | 43050 | 43050 | 139 |
| 458 | 20230912 | 123600 | 6107156050 | 43100 | 43000 | 43100 | 42950 | 272 |
| 459 | 20230912 | 123500 | 6095455000 | 43000 | 42950 | 43000 | 42950 | 256 |
| 460 | 20230912 | 123400 | 6084449750 | 42950 | 42800 | 42950 | 42800 | 74 |
| 461 | 20230912 | 123300 | 6081276550 | 42750 | 42900 | 43000 | 42750 | 987 |
| 462 | 20230912 | 123200 | 6038998900 | 42900 | 42850 | 42900 | 42850 | 172 |
| 463 | 20230912 | 123100 | 6031622600 | 42900 | 42900 | 42900 | 42900 | 81 |
| 464 | 20230912 | 123000 | 6028147700 | 42850 | 42850 | 42900 | 42850 | 102 |
| 465 | 20230912 | 122900 | 6023773600 | 42900 | 42900 | 42900 | 42750 | 67 |
| 466 | 20230912 | 122800 | 6020899600 | 42900 | 42800 | 42900 | 42800 | 142 |
| 467 | 20230912 | 122700 | 6014808700 | 42800 | 42800 | 42800 | 42800 | 126 |
| 468 | 20230912 | 122600 | 6009415900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 469 | 20230912 | 122500 | 6009415900 | 42750 | 42800 | 42900 | 42750 | 420 |
| 470 | 20230912 | 122400 | 5991446900 | 42850 | 42800 | 42850 | 42800 | 57 |
| 471 | 20230912 | 122300 | 5989004900 | 42850 | 42850 | 42900 | 42850 | 259 |
| 472 | 20230912 | 122200 | 5977906700 | 42850 | 42800 | 42850 | 42800 | 122 |
| 473 | 20230912 | 122100 | 5972679200 | 42850 | 42800 | 42850 | 42800 | 256 |
| 474 | 20230912 | 122000 | 5961720000 | 42800 | 42800 | 42800 | 42750 | 112 |
| 475 | 20230912 | 121900 | 5956927250 | 42800 | 42800 | 42800 | 42800 | 107 |
| 476 | 20230912 | 121800 | 5952347650 | 42750 | 42800 | 42800 | 42750 | 79 |
| 477 | 20230912 | 121700 | 5948966750 | 42750 | 42750 | 42750 | 42750 | 40 |
| 478 | 20230912 | 121600 | 5947256750 | 42750 | 42750 | 42750 | 42750 | 100 |
| 479 | 20230912 | 121500 | 5942981750 | 42800 | 42800 | 42800 | 42800 | 78 |
| 480 | 20230912 | 121400 | 5939643350 | 42800 | 42800 | 42800 | 42800 | 53 |
| 481 | 20230912 | 121300 | 5937374950 | 42750 | 42750 | 42750 | 42750 | 48 |
| 482 | 20230912 | 121200 | 5935322950 | 42750 | 42700 | 42750 | 42700 | 469 |
| 483 | 20230912 | 121100 | 5915294850 | 42650 | 42750 | 42750 | 42650 | 74 |
| 484 | 20230912 | 121000 | 5912131450 | 42750 | 42700 | 42750 | 42600 | 1251 |
| 485 | 20230912 | 120900 | 5858763850 | 42650 | 42700 | 42700 | 42650 | 86 |
| 486 | 20230912 | 120800 | 5855091850 | 42700 | 42700 | 42700 | 42650 | 1013 |
| 487 | 20230912 | 120700 | 5811870150 | 42700 | 42750 | 42750 | 42700 | 250 |
| 488 | 20230912 | 120600 | 5801187750 | 42750 | 42800 | 42800 | 42750 | 15 |
| 489 | 20230912 | 120500 | 5800546250 | 42800 | 42900 | 42900 | 42800 | 449 |
| 490 | 20230912 | 120400 | 5781317450 | 42900 | 42850 | 42900 | 42850 | 78 |
| 491 | 20230912 | 120300 | 5777971300 | 42850 | 42850 | 42850 | 42850 | 208 |
| 492 | 20230912 | 120200 | 5769058500 | 42850 | 42950 | 42950 | 42850 | 147 |
| 493 | 20230912 | 120100 | 5762751550 | 42950 | 42900 | 42950 | 42850 | 160 |
| 494 | 20230912 | 120000 | 5755884950 | 42950 | 42900 | 42950 | 42800 | 542 |
| 495 | 20230912 | 115900 | 5732645250 | 42950 | 42950 | 42950 | 42950 | 55 |
| 496 | 20230912 | 115800 | 5730283000 | 43000 | 42850 | 43000 | 42850 | 264 |
| 497 | 20230912 | 115700 | 5718963350 | 42850 | 42850 | 42850 | 42850 | 1 |
| 498 | 20230912 | 115600 | 5718920500 | 42850 | 42800 | 42850 | 42800 | 133 |
| 499 | 20230912 | 115500 | 5713224950 | 42800 | 42750 | 42800 | 42750 | 55 |
| 500 | 20230912 | 115400 | 5710872000 | 42750 | 42700 | 42750 | 42650 | 174 |
| 501 | 20230912 | 115300 | 5703440600 | 42750 | 42850 | 42850 | 42750 | 194 |
| 502 | 20230912 | 115200 | 5695142950 | 42850 | 42800 | 42850 | 42800 | 75 |
| 503 | 20230912 | 115100 | 5691929900 | 42800 | 42850 | 42850 | 42800 | 109 |
| 504 | 20230912 | 115000 | 5687264650 | 42800 | 42750 | 42800 | 42750 | 366 |
| 505 | 20230912 | 114900 | 5671609000 | 42700 | 42750 | 42750 | 42700 | 51 |
| 506 | 20230912 | 114800 | 5669431250 | 42700 | 42700 | 42700 | 42700 | 38 |
| 507 | 20230912 | 114700 | 5667808650 | 42700 | 42750 | 42750 | 42700 | 269 |
| 508 | 20230912 | 114600 | 5656313700 | 42750 | 42800 | 42900 | 42750 | 292 |
| 509 | 20230912 | 114500 | 5643799600 | 42750 | 42750 | 42750 | 42750 | 499 |
| 510 | 20230912 | 114400 | 5622467350 | 42750 | 42750 | 42750 | 42700 | 223 |
| 511 | 20230912 | 114300 | 5612934150 | 42800 | 42800 | 42800 | 42750 | 141 |
| 512 | 20230912 | 114200 | 5606899700 | 42800 | 42800 | 42850 | 42750 | 111 |
| 513 | 20230912 | 114100 | 5602152350 | 42800 | 42850 | 42850 | 42700 | 241 |
| 514 | 20230912 | 114000 | 5591842550 | 42900 | 42850 | 42900 | 42800 | 192 |
| 515 | 20230912 | 113900 | 5583614500 | 42900 | 42900 | 42900 | 42900 | 76 |
| 516 | 20230912 | 113800 | 5580354100 | 42800 | 42800 | 42900 | 42800 | 133 |
| 517 | 20230912 | 113700 | 5574657650 | 42800 | 42750 | 42800 | 42750 | 202 |
| 518 | 20230912 | 113600 | 5566014500 | 42750 | 42750 | 42800 | 42750 | 185 |
| 519 | 20230912 | 113500 | 5558102650 | 42750 | 42750 | 42750 | 42750 | 72 |
| 520 | 20230912 | 113400 | 5555024650 | 42750 | 42800 | 42800 | 42700 | 481 |
| 521 | 20230912 | 113300 | 5534441800 | 42800 | 42650 | 42800 | 42650 | 428 |
| 522 | 20230912 | 113200 | 5516146100 | 42600 | 42600 | 42600 | 42600 | 147 |
| 523 | 20230912 | 113100 | 5509883900 | 42600 | 42550 | 42600 | 42550 | 92 |
| 524 | 20230912 | 113000 | 5505965450 | 42600 | 42600 | 42600 | 42600 | 89 |
| 525 | 20230912 | 112900 | 5502174050 | 42600 | 42500 | 42600 | 42500 | 322 |
| 526 | 20230912 | 112800 | 5488474850 | 42550 | 42550 | 42550 | 42450 | 1956 |
| 527 | 20230912 | 112700 | 5405290000 | 42500 | 42600 | 42600 | 42500 | 800 |
| 528 | 20230912 | 112600 | 5371266000 | 42600 | 42650 | 42650 | 42600 | 569 |
| 529 | 20230912 | 112500 | 5347010900 | 42700 | 42800 | 42800 | 42700 | 1950 |
| 530 | 20230912 | 112400 | 5263669650 | 42800 | 42950 | 42950 | 42750 | 120 |
| 531 | 20230912 | 112300 | 5258534050 | 42950 | 42850 | 43000 | 42750 | 381 |
| 532 | 20230912 | 112200 | 5242211350 | 42850 | 42700 | 42850 | 42650 | 613 |
| 533 | 20230912 | 112100 | 5216026200 | 42700 | 42700 | 42750 | 42700 | 529 |
| 534 | 20230912 | 112000 | 5193435600 | 42850 | 42700 | 42850 | 42650 | 133 |
| 535 | 20230912 | 111900 | 5187747850 | 42650 | 42800 | 42800 | 42650 | 470 |
| 536 | 20230912 | 111800 | 5167674100 | 42750 | 42700 | 42800 | 42700 | 739 |
| 537 | 20230912 | 111700 | 5136080050 | 42700 | 42650 | 42750 | 42650 | 314 |
| 538 | 20230912 | 111600 | 5122667450 | 42600 | 42550 | 42650 | 42400 | 4131 |
| 539 | 20230912 | 111500 | 4947120800 | 42550 | 42850 | 42850 | 42550 | 3812 |
| 540 | 20230912 | 111400 | 4784573200 | 42900 | 42900 | 42950 | 42900 | 235 |
| 541 | 20230912 | 111300 | 4774480450 | 42900 | 42900 | 42900 | 42850 | 218 |
| 542 | 20230912 | 111200 | 4765133200 | 42850 | 42950 | 42950 | 42850 | 256 |
| 543 | 20230912 | 111100 | 4754153650 | 42900 | 42950 | 43050 | 42900 | 139 |
| 544 | 20230912 | 111000 | 4748184650 | 42950 | 42950 | 42950 | 42950 | 91 |
| 545 | 20230912 | 110900 | 4744276200 | 42900 | 42900 | 42950 | 42900 | 25 |
| 546 | 20230912 | 110800 | 4743203450 | 42900 | 42900 | 42900 | 42900 | 250 |
| 547 | 20230912 | 110700 | 4732478450 | 42950 | 42850 | 43050 | 42850 | 1068 |
| 548 | 20230912 | 110600 | 4686573600 | 42850 | 42850 | 42900 | 42800 | 615 |
| 549 | 20230912 | 110500 | 4660222500 | 42850 | 42800 | 42850 | 42800 | 258 |
| 550 | 20230912 | 110400 | 4649169700 | 42850 | 42900 | 42900 | 42850 | 182 |
| 551 | 20230912 | 110300 | 4641370750 | 42850 | 42850 | 42900 | 42800 | 182 |
| 552 | 20230912 | 110200 | 4633572250 | 42900 | 42950 | 43000 | 42850 | 234 |
| 553 | 20230912 | 110100 | 4623539500 | 42950 | 42900 | 43000 | 42850 | 235 |
| 554 | 20230912 | 110000 | 4613450800 | 42850 | 43000 | 43000 | 42850 | 159 |
| 555 | 20230912 | 105900 | 4606628650 | 43000 | 43000 | 43000 | 42850 | 202 |
| 556 | 20230912 | 105800 | 4597961600 | 42850 | 42800 | 43000 | 42750 | 709 |
| 557 | 20230912 | 105700 | 4567561700 | 42750 | 42750 | 42750 | 42750 | 279 |
| 558 | 20230912 | 105600 | 4555634450 | 42750 | 42750 | 42800 | 42700 | 376 |
| 559 | 20230912 | 105500 | 4539567750 | 42750 | 42850 | 42850 | 42750 | 1054 |
| 560 | 20230912 | 105400 | 4494490800 | 42850 | 42900 | 42900 | 42850 | 276 |
| 561 | 20230912 | 105300 | 4482659300 | 42950 | 42950 | 42950 | 42900 | 665 |
| 562 | 20230912 | 105200 | 4454130600 | 42950 | 42950 | 42950 | 42950 | 3 |
| 563 | 20230912 | 105100 | 4454001750 | 42950 | 42950 | 42950 | 42900 | 290 |
| 564 | 20230912 | 105000 | 4441553550 | 43000 | 43000 | 43000 | 42950 | 77 |
| 565 | 20230912 | 104900 | 4438242650 | 43000 | 43000 | 43000 | 42900 | 73 |
| 566 | 20230912 | 104800 | 4435107200 | 43000 | 43000 | 43000 | 42950 | 22 |
| 567 | 20230912 | 104700 | 4434161900 | 43000 | 42950 | 43000 | 42800 | 345 |
| 568 | 20230912 | 104600 | 4419369400 | 42950 | 43000 | 43000 | 42950 | 501 |
| 569 | 20230912 | 104500 | 4397839250 | 43000 | 42850 | 43000 | 42850 | 228 |
| 570 | 20230912 | 104400 | 4388050300 | 42850 | 42750 | 42850 | 42750 | 1124 |
| 571 | 20230912 | 104300 | 4339973850 | 42750 | 42850 | 42850 | 42700 | 1218 |
| 572 | 20230912 | 104200 | 4287881950 | 42900 | 42800 | 42900 | 42800 | 188 |
| 573 | 20230912 | 104100 | 4279832650 | 42900 | 43050 | 43050 | 42750 | 1630 |
| 574 | 20230912 | 104000 | 4210033550 | 43050 | 42950 | 43050 | 42850 | 435 |
| 575 | 20230912 | 103900 | 4191376000 | 43050 | 43000 | 43050 | 42850 | 1952 |
| 576 | 20230912 | 103800 | 4107632000 | 43050 | 43100 | 43150 | 43050 | 576 |
| 577 | 20230912 | 103700 | 4082809850 | 43100 | 43150 | 43150 | 43100 | 276 |
| 578 | 20230912 | 103600 | 4070902250 | 43150 | 43100 | 43150 | 43050 | 28 |
| 579 | 20230912 | 103500 | 4069695400 | 43100 | 43150 | 43150 | 43100 | 135 |
| 580 | 20230912 | 103400 | 4063876800 | 43150 | 43000 | 43150 | 43000 | 1047 |
| 581 | 20230912 | 103300 | 4018776200 | 43000 | 42950 | 43000 | 42950 | 144 |
| 582 | 20230912 | 103200 | 4012591150 | 42950 | 42950 | 43050 | 42950 | 302 |
| 583 | 20230912 | 103100 | 3999617300 | 42950 | 43100 | 43150 | 42950 | 1976 |
| 584 | 20230912 | 103000 | 3914604850 | 43100 | 43200 | 43200 | 43100 | 132 |
| 585 | 20230912 | 102900 | 3908914100 | 43150 | 43250 | 43250 | 43100 | 536 |
| 586 | 20230912 | 102800 | 3885778050 | 43250 | 43250 | 43250 | 43250 | 1 |
| 587 | 20230912 | 102700 | 3885734800 | 43250 | 43150 | 43250 | 43150 | 64 |
| 588 | 20230912 | 102600 | 3882969800 | 43150 | 43150 | 43300 | 43100 | 170 |
| 589 | 20230912 | 102500 | 3875638450 | 43150 | 43100 | 43250 | 43100 | 292 |
| 590 | 20230912 | 102400 | 3863011100 | 43150 | 43200 | 43200 | 43150 | 568 |
| 591 | 20230912 | 102300 | 3838497250 | 43150 | 43100 | 43200 | 43100 | 534 |
| 592 | 20230912 | 102200 | 3815442550 | 43150 | 43200 | 43200 | 43050 | 618 |
| 593 | 20230912 | 102100 | 3788790550 | 43200 | 43250 | 43250 | 43150 | 673 |
| 594 | 20230912 | 102000 | 3759719850 | 43250 | 43250 | 43250 | 43250 | 90 |
| 595 | 20230912 | 101900 | 3755827350 | 43300 | 43350 | 43400 | 43250 | 399 |
| 596 | 20230912 | 101800 | 3738554100 | 43350 | 43300 | 43350 | 43300 | 90 |
| 597 | 20230912 | 101700 | 3734656950 | 43250 | 43200 | 43250 | 43200 | 60 |
| 598 | 20230912 | 101600 | 3732062450 | 43200 | 43250 | 43300 | 43200 | 494 |
| 599 | 20230912 | 101500 | 3710690350 | 43250 | 43150 | 43250 | 43150 | 294 |
| 600 | 20230912 | 101400 | 3697979700 | 43150 | 43100 | 43350 | 43050 | 2278 |
| 601 | 20230912 | 101300 | 3599580050 | 43150 | 43250 | 43350 | 43100 | 1228 |
| 602 | 20230912 | 101200 | 3546544450 | 43300 | 43300 | 43350 | 43150 | 2081 |
| 603 | 20230912 | 101100 | 3456501650 | 43300 | 43400 | 43450 | 43250 | 891 |
| 604 | 20230912 | 101000 | 3417907000 | 43450 | 43550 | 43550 | 43450 | 633 |
| 605 | 20230912 | 100900 | 3390379950 | 43550 | 43550 | 43550 | 43550 | 151 |
| 606 | 20230912 | 100800 | 3383803900 | 43600 | 43550 | 43600 | 43550 | 195 |
| 607 | 20230912 | 100700 | 3375306850 | 43500 | 43550 | 43550 | 43500 | 132 |
| 608 | 20230912 | 100600 | 3369563200 | 43500 | 43500 | 43500 | 43450 | 118 |
| 609 | 20230912 | 100500 | 3364430450 | 43550 | 43600 | 43600 | 43400 | 1985 |
| 610 | 20230912 | 100400 | 3278141500 | 43650 | 43600 | 43700 | 43600 | 638 |
| 611 | 20230912 | 100300 | 3250289900 | 43600 | 43700 | 43700 | 43600 | 1186 |
| 612 | 20230912 | 100200 | 3198510200 | 43650 | 43650 | 43700 | 43650 | 150 |
| 613 | 20230912 | 100100 | 3191960150 | 43650 | 43750 | 43750 | 43650 | 1088 |
| 614 | 20230912 | 100000 | 3144408000 | 43700 | 43800 | 43850 | 43700 | 1365 |
| 615 | 20230912 | 095900 | 3084670350 | 43800 | 43750 | 43950 | 43750 | 1295 |
| 616 | 20230912 | 095800 | 3027925050 | 43750 | 43700 | 43800 | 43650 | 1217 |
| 617 | 20230912 | 095700 | 2974738800 | 43700 | 43650 | 43750 | 43650 | 611 |
| 618 | 20230912 | 095600 | 2948039050 | 43650 | 43750 | 43750 | 43650 | 971 |
| 619 | 20230912 | 095500 | 2905639900 | 43750 | 43800 | 43850 | 43600 | 1478 |
| 620 | 20230912 | 095400 | 2840991600 | 43800 | 43950 | 43950 | 43700 | 1482 |
| 621 | 20230912 | 095300 | 2776079600 | 43900 | 43750 | 44000 | 43750 | 4007 |
| 622 | 20230912 | 095200 | 2600367600 | 43750 | 43550 | 43750 | 43550 | 1358 |
| 623 | 20230912 | 095100 | 2541032200 | 43550 | 43500 | 43600 | 43500 | 856 |
| 624 | 20230912 | 095000 | 2503743650 | 43500 | 43500 | 43500 | 43500 | 459 |
| 625 | 20230912 | 094900 | 2483777150 | 43500 | 43550 | 43550 | 43500 | 54 |
| 626 | 20230912 | 094800 | 2481426450 | 43450 | 43600 | 43700 | 43450 | 1010 |
| 627 | 20230912 | 094700 | 2437356250 | 43600 | 43600 | 43600 | 43500 | 1067 |
| 628 | 20230912 | 094600 | 2390844100 | 43600 | 43400 | 43600 | 43400 | 1834 |
| 629 | 20230912 | 094500 | 2310968050 | 43450 | 43500 | 43500 | 43450 | 551 |
| 630 | 20230912 | 094400 | 2287013850 | 43500 | 43550 | 43550 | 43500 | 479 |
| 631 | 20230912 | 094300 | 2266166100 | 43550 | 43300 | 43550 | 43300 | 277 |
| 632 | 20230912 | 094200 | 2254139950 | 43250 | 43400 | 43400 | 43250 | 1611 |
| 633 | 20230912 | 094100 | 2184329200 | 43300 | 43600 | 43600 | 43300 | 749 |
| 634 | 20230912 | 094000 | 2151763650 | 43600 | 43450 | 43600 | 43450 | 923 |
| 635 | 20230912 | 093900 | 2111600250 | 43450 | 43400 | 43450 | 43400 | 390 |
| 636 | 20230912 | 093800 | 2094657750 | 43400 | 43150 | 43400 | 43150 | 2285 |
| 637 | 20230912 | 093700 | 1995707800 | 43150 | 43150 | 43200 | 43100 | 828 |
| 638 | 20230912 | 093600 | 1959984150 | 43150 | 43200 | 43250 | 43150 | 281 |
| 639 | 20230912 | 093500 | 1947846500 | 43200 | 43250 | 43250 | 43200 | 489 |
| 640 | 20230912 | 093400 | 1926717100 | 43200 | 43150 | 43250 | 43150 | 1530 |
| 641 | 20230912 | 093300 | 1860669350 | 43150 | 43150 | 43150 | 43100 | 88 |
| 642 | 20230912 | 093200 | 1856874200 | 43150 | 43300 | 43300 | 43150 | 380 |
| 643 | 20230912 | 093100 | 1840454400 | 43350 | 43400 | 43450 | 43350 | 454 |
| 644 | 20230912 | 093000 | 1820753500 | 43350 | 43350 | 43450 | 43300 | 670 |
| 645 | 20230912 | 092900 | 1791685250 | 43300 | 43200 | 43300 | 43200 | 303 |
| 646 | 20230912 | 092800 | 1778567350 | 43200 | 43200 | 43300 | 43200 | 806 |
| 647 | 20230912 | 092700 | 1743710200 | 43200 | 43250 | 43250 | 43100 | 1129 |
| 648 | 20230912 | 092600 | 1694973800 | 43300 | 43300 | 43400 | 43200 | 495 |
| 649 | 20230912 | 092500 | 1673563950 | 43450 | 43400 | 43450 | 43400 | 319 |
| 650 | 20230912 | 092400 | 1659713350 | 43450 | 43300 | 43450 | 43300 | 1163 |
| 651 | 20230912 | 092300 | 1609288900 | 43300 | 43300 | 43300 | 43250 | 117 |
| 652 | 20230912 | 092200 | 1604222850 | 43400 | 43350 | 43400 | 43300 | 1044 |
| 653 | 20230912 | 092100 | 1558978600 | 43350 | 43450 | 43450 | 43300 | 863 |
| 654 | 20230912 | 092000 | 1521536500 | 43400 | 43350 | 43450 | 43300 | 374 |
| 655 | 20230912 | 091900 | 1505311000 | 43200 | 43450 | 43500 | 43150 | 774 |
| 656 | 20230912 | 091800 | 1471744900 | 43500 | 43300 | 43550 | 43300 | 1428 |
| 657 | 20230912 | 091700 | 1409771300 | 43300 | 43300 | 43300 | 43150 | 452 |
| 658 | 20230912 | 091600 | 1390209200 | 43300 | 43450 | 43450 | 43100 | 1501 |
| 659 | 20230912 | 091500 | 1325160400 | 43400 | 43350 | 43500 | 43300 | 1352 |
| 660 | 20230912 | 091400 | 1266548000 | 43300 | 43000 | 43300 | 43000 | 951 |
| 661 | 20230912 | 091300 | 1225523300 | 43050 | 42900 | 43100 | 42900 | 3492 |
| 662 | 20230912 | 091200 | 1075389200 | 42900 | 42950 | 42950 | 42900 | 336 |
| 663 | 20230912 | 091100 | 1060959000 | 43000 | 43050 | 43050 | 42950 | 285 |
| 664 | 20230912 | 091000 | 1048713450 | 43050 | 43250 | 43250 | 42900 | 1825 |
| 665 | 20230912 | 090900 | 970134500 | 43350 | 43150 | 43350 | 43150 | 1201 |
| 666 | 20230912 | 090800 | 918165000 | 43050 | 42950 | 43300 | 42950 | 590 |
| 667 | 20230912 | 090700 | 892712550 | 43100 | 42750 | 43100 | 42750 | 1199 |
| 668 | 20230912 | 090600 | 841336050 | 42750 | 42900 | 43050 | 42700 | 3379 |
| 669 | 20230912 | 090500 | 696472400 | 42950 | 42800 | 42950 | 42750 | 2498 |
| 670 | 20230912 | 090400 | 589345500 | 42800 | 42500 | 42800 | 42500 | 2911 |
| 671 | 20230912 | 090300 | 465231000 | 42550 | 42750 | 42850 | 42550 | 2829 |
| 672 | 20230912 | 090200 | 344574650 | 42750 | 43200 | 43300 | 42700 | 3888 |
| 673 | 20230912 | 090100 | 177273350 | 43200 | 43600 | 43650 | 43200 | 2303 |
| 674 | 20230912 | 090000 | 77151650 | 43600 | 43700 | 43700 | 43500 | 1767 |