36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 201600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 3 | 20230912 | 201500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230912 | 201400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230912 | 201300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230912 | 201200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230912 | 201100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230912 | 201000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230912 | 200900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230912 | 200800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230912 | 200700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230912 | 200600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230912 | 200500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230912 | 200400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230912 | 200300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230912 | 200200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230912 | 200100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230912 | 200000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230912 | 195900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230912 | 195800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230912 | 195700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230912 | 195600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230912 | 195500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230912 | 195400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230912 | 195300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230912 | 195200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230912 | 195100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230912 | 195000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230912 | 194900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230912 | 194800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230912 | 194700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230912 | 194600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 33 | 20230912 | 194500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230912 | 194400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230912 | 194300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230912 | 194200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230912 | 194100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230912 | 194000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230912 | 193900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230912 | 193800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230912 | 193700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230912 | 193600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230912 | 193500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230912 | 193400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230912 | 193300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230912 | 193200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230912 | 193100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230912 | 193000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230912 | 192900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230912 | 192800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230912 | 192700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230912 | 192600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230912 | 192500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230912 | 192400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230912 | 192300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230912 | 192200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230912 | 192100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230912 | 192000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230912 | 191900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230912 | 191800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230912 | 191700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230912 | 191600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 63 | 20230912 | 191500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230912 | 191400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230912 | 191300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230912 | 191200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230912 | 191100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230912 | 191000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230912 | 190900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230912 | 190800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230912 | 190700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230912 | 190600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230912 | 190500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230912 | 190400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230912 | 190300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230912 | 190200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230912 | 190100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230912 | 190000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230912 | 185900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230912 | 185800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230912 | 185700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230912 | 185600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230912 | 185500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230912 | 185400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230912 | 185300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230912 | 185200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230912 | 185100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230912 | 185000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230912 | 184900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230912 | 184800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230912 | 184700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230912 | 184600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 93 | 20230912 | 184500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230912 | 184400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230912 | 184300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230912 | 184200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230912 | 184100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230912 | 184000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230912 | 183900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230912 | 183800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230912 | 183700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230912 | 183600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230912 | 183500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230912 | 183400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230912 | 183300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230912 | 183200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230912 | 183100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230912 | 183000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230912 | 182900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230912 | 182800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230912 | 182700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230912 | 182600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230912 | 182500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230912 | 182400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230912 | 182300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230912 | 182200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230912 | 182100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230912 | 182000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230912 | 181900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230912 | 181800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230912 | 181700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230912 | 181600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 123 | 20230912 | 181500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230912 | 181400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230912 | 181300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230912 | 181200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230912 | 181100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230912 | 181000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230912 | 180900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230912 | 180800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230912 | 180700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230912 | 180600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230912 | 180500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230912 | 180400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230912 | 180300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230912 | 180200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230912 | 180100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230912 | 180000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230912 | 175900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230912 | 175800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230912 | 175700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230912 | 175600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230912 | 175500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230912 | 175400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230912 | 175300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230912 | 175200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230912 | 175100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230912 | 175000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230912 | 174900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230912 | 174800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230912 | 174700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230912 | 174600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 153 | 20230912 | 174500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230912 | 174400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230912 | 174300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230912 | 174200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230912 | 174100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230912 | 174000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230912 | 173900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230912 | 173800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230912 | 173700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230912 | 173600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230912 | 173500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230912 | 173400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230912 | 173300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230912 | 173200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230912 | 173100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230912 | 173000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230912 | 172900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230912 | 172800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230912 | 172700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230912 | 172600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230912 | 172500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230912 | 172400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230912 | 172300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230912 | 172200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230912 | 172100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230912 | 172000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230912 | 171900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230912 | 171800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230912 | 171700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230912 | 171600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 183 | 20230912 | 171500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230912 | 171400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230912 | 171300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230912 | 171200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230912 | 171100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230912 | 171000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230912 | 170900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230912 | 170800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230912 | 170700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230912 | 170600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230912 | 170500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230912 | 170400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230912 | 170300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230912 | 170200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230912 | 170100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230912 | 170000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230912 | 165900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230912 | 165800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230912 | 165700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230912 | 165600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230912 | 165500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230912 | 165400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230912 | 165300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230912 | 165200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230912 | 165100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230912 | 165000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230912 | 164900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230912 | 164800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230912 | 164700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230912 | 164600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 213 | 20230912 | 164500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230912 | 164400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230912 | 164300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230912 | 164200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230912 | 164100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230912 | 164000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230912 | 163900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230912 | 163800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230912 | 163700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230912 | 163600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230912 | 163500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230912 | 163400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230912 | 163300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230912 | 163200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230912 | 163100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230912 | 163000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230912 | 162900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230912 | 162800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230912 | 162700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230912 | 162600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230912 | 162500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230912 | 162400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230912 | 162300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230912 | 162200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230912 | 162100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230912 | 162000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230912 | 161900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230912 | 161800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20230912 | 161700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20230912 | 161600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 243 | 20230912 | 161500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230912 | 161400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230912 | 161300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230912 | 161200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230912 | 161100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230912 | 161000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230912 | 160900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230912 | 160800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230912 | 160700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20230912 | 160600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20230912 | 160500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20230912 | 160400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20230912 | 160300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20230912 | 160200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20230912 | 160100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20230912 | 160000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20230912 | 155900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20230912 | 155800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20230912 | 155700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20230912 | 155600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20230912 | 155500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20230912 | 155400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20230912 | 155300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20230912 | 155200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20230912 | 155100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20230912 | 155000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20230912 | 154900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20230912 | 154800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20230912 | 154700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20230912 | 154600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 273 | 20230912 | 154500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20230912 | 154400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20230912 | 154300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20230912 | 154200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20230912 | 154100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20230912 | 154000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230912 | 153900 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20230912 | 153800 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20230912 | 153700 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20230912 | 153600 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20230912 | 153500 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20230912 | 153400 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20230912 | 153300 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20230912 | 153200 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20230912 | 153100 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20230912 | 153000 | 12138883600 | 22050 | 22050 | 22050 | 22050 | 5234 |
| 289 | 20230912 | 152900 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20230912 | 152800 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20230912 | 152700 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20230912 | 152600 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20230912 | 152500 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20230912 | 152400 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20230912 | 152300 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20230912 | 152200 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20230912 | 152100 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20230912 | 152000 | 12023473900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20230912 | 151900 | 12023473900 | 22000 | 21950 | 22000 | 21900 | 3015 |
| 300 | 20230912 | 151800 | 11957231600 | 21900 | 21800 | 21950 | 21800 | 1419 |
| 301 | 20230912 | 151700 | 11926232100 | 21750 | 21750 | 21800 | 21750 | 1303 |
| 302 | 20230912 | 151600 | 11897880750 | 21750 | 21700 | 21850 | 21650 | 1547 |
| 303 | 20230912 | 151500 | 11864235600 | 21600 | 21650 | 21750 | 21500 | 9359 |
| 304 | 20230912 | 151400 | 11662697450 | 21650 | 21600 | 21800 | 21600 | 3156 |
| 305 | 20230912 | 151300 | 11594491800 | 21600 | 21800 | 21800 | 21600 | 1823 |
| 306 | 20230912 | 151200 | 11554993850 | 21750 | 21600 | 21850 | 21550 | 4371 |
| 307 | 20230912 | 151100 | 11460117800 | 21600 | 21550 | 21600 | 21400 | 1590 |
| 308 | 20230912 | 151000 | 11425912400 | 21550 | 21300 | 21550 | 21250 | 1428 |
| 309 | 20230912 | 150900 | 11395338500 | 21300 | 21300 | 21300 | 21150 | 1712 |
| 310 | 20230912 | 150800 | 11359097300 | 21150 | 21350 | 21350 | 21000 | 7946 |
| 311 | 20230912 | 150700 | 11190854500 | 21350 | 21500 | 21550 | 21350 | 3684 |
| 312 | 20230912 | 150600 | 11112014650 | 21500 | 21350 | 21500 | 21300 | 1783 |
| 313 | 20230912 | 150500 | 11073851400 | 21250 | 21150 | 21450 | 20950 | 11864 |
| 314 | 20230912 | 150400 | 10823226650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 315 | 20230912 | 150300 | 10823226650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 316 | 20230912 | 150200 | 10823226650 | 21350 | 21550 | 21650 | 21350 | 4902 |
| 317 | 20230912 | 150100 | 10718072800 | 21550 | 21550 | 21650 | 21400 | 5003 |
| 318 | 20230912 | 150000 | 10610468800 | 21600 | 21600 | 21650 | 21500 | 1259 |
| 319 | 20230912 | 145900 | 10583335800 | 21550 | 21650 | 21650 | 21550 | 1744 |
| 320 | 20230912 | 145800 | 10545664850 | 21650 | 21700 | 21750 | 21600 | 2422 |
| 321 | 20230912 | 145700 | 10493226450 | 21700 | 21750 | 21750 | 21700 | 343 |
| 322 | 20230912 | 145600 | 10485781050 | 21800 | 21750 | 21850 | 21650 | 2032 |
| 323 | 20230912 | 145500 | 10441600000 | 21650 | 21700 | 21800 | 21600 | 2547 |
| 324 | 20230912 | 145400 | 10386319900 | 21650 | 21700 | 21750 | 21650 | 750 |
| 325 | 20230912 | 145300 | 10370060700 | 21700 | 21750 | 21750 | 21550 | 1039 |
| 326 | 20230912 | 145200 | 10347547400 | 21800 | 21600 | 21800 | 21500 | 2773 |
| 327 | 20230912 | 145100 | 10287609650 | 21650 | 21700 | 21700 | 21650 | 452 |
| 328 | 20230912 | 145000 | 10277822750 | 21700 | 21650 | 21750 | 21650 | 1005 |
| 329 | 20230912 | 144900 | 10256038900 | 21750 | 21800 | 21800 | 21650 | 2472 |
| 330 | 20230912 | 144800 | 10202458100 | 21700 | 21750 | 21800 | 21700 | 1236 |
| 331 | 20230912 | 144700 | 10175563500 | 21750 | 21800 | 21850 | 21700 | 1334 |
| 332 | 20230912 | 144600 | 10146559000 | 21800 | 21900 | 21900 | 21750 | 1544 |
| 333 | 20230912 | 144500 | 10112924050 | 21900 | 21850 | 21900 | 21800 | 523 |
| 334 | 20230912 | 144400 | 10101495950 | 21900 | 21950 | 21950 | 21850 | 175 |
| 335 | 20230912 | 144300 | 10097656900 | 22000 | 21950 | 22050 | 21800 | 2030 |
| 336 | 20230912 | 144200 | 10053189600 | 21950 | 22000 | 22000 | 21950 | 600 |
| 337 | 20230912 | 144100 | 10040010600 | 22000 | 21900 | 22050 | 21850 | 1245 |
| 338 | 20230912 | 144000 | 10012672300 | 21800 | 21900 | 21900 | 21750 | 2513 |
| 339 | 20230912 | 143900 | 9957769100 | 21900 | 21750 | 21950 | 21750 | 1007 |
| 340 | 20230912 | 143800 | 9935796450 | 21750 | 21750 | 21850 | 21700 | 803 |
| 341 | 20230912 | 143700 | 9918314550 | 21750 | 21900 | 21950 | 21750 | 1164 |
| 342 | 20230912 | 143600 | 9892933100 | 21850 | 21850 | 21900 | 21700 | 1254 |
| 343 | 20230912 | 143500 | 9865575600 | 21900 | 21850 | 21950 | 21800 | 1111 |
| 344 | 20230912 | 143400 | 9841282200 | 21800 | 21850 | 21950 | 21750 | 2140 |
| 345 | 20230912 | 143300 | 9794610200 | 21850 | 21950 | 21950 | 21800 | 2364 |
| 346 | 20230912 | 143200 | 9742998300 | 21950 | 21850 | 21950 | 21800 | 1337 |
| 347 | 20230912 | 143100 | 9713754450 | 21950 | 21900 | 21950 | 21800 | 1742 |
| 348 | 20230912 | 143000 | 9675696250 | 21900 | 21900 | 21950 | 21850 | 501 |
| 349 | 20230912 | 142900 | 9664726600 | 21900 | 22000 | 22000 | 21900 | 491 |
| 350 | 20230912 | 142800 | 9653957400 | 21950 | 22050 | 22050 | 21900 | 1179 |
| 351 | 20230912 | 142700 | 9628064350 | 22000 | 22000 | 22150 | 22000 | 883 |
| 352 | 20230912 | 142600 | 9608593550 | 22000 | 21950 | 22050 | 21900 | 1468 |
| 353 | 20230912 | 142500 | 9576322200 | 22000 | 21950 | 22000 | 21800 | 2942 |
| 354 | 20230912 | 142400 | 9511866650 | 21950 | 22000 | 22100 | 21950 | 590 |
| 355 | 20230912 | 142300 | 9498889750 | 22000 | 21850 | 22000 | 21750 | 1835 |
| 356 | 20230912 | 142200 | 9458810600 | 21850 | 21950 | 21950 | 21750 | 2190 |
| 357 | 20230912 | 142100 | 9411008650 | 21900 | 22100 | 22100 | 21800 | 2182 |
| 358 | 20230912 | 142000 | 9363237150 | 22050 | 21850 | 22200 | 21850 | 1736 |
| 359 | 20230912 | 141900 | 9325098800 | 21900 | 21950 | 21950 | 21750 | 5085 |
| 360 | 20230912 | 141800 | 9213935050 | 21950 | 22050 | 22100 | 21950 | 2163 |
| 361 | 20230912 | 141700 | 9166322550 | 22050 | 22000 | 22100 | 22000 | 828 |
| 362 | 20230912 | 141600 | 9148074050 | 22000 | 22050 | 22100 | 22000 | 1721 |
| 363 | 20230912 | 141500 | 9110177200 | 22050 | 22000 | 22200 | 22000 | 1179 |
| 364 | 20230912 | 141400 | 9084172350 | 22000 | 22000 | 22050 | 21900 | 3163 |
| 365 | 20230912 | 141300 | 9014625300 | 22000 | 22100 | 22100 | 21900 | 6460 |
| 366 | 20230912 | 141200 | 8872669800 | 22050 | 22150 | 22150 | 22050 | 1256 |
| 367 | 20230912 | 141100 | 8844918500 | 22100 | 22100 | 22200 | 22100 | 1175 |
| 368 | 20230912 | 141000 | 8818875600 | 22250 | 22400 | 22400 | 22100 | 3211 |
| 369 | 20230912 | 140900 | 8747669250 | 22450 | 22350 | 22500 | 22300 | 1337 |
| 370 | 20230912 | 140800 | 8717744900 | 22350 | 22350 | 22400 | 22300 | 1082 |
| 371 | 20230912 | 140700 | 8693585650 | 22400 | 22450 | 22450 | 22350 | 89 |
| 372 | 20230912 | 140600 | 8691593300 | 22400 | 22400 | 22500 | 22300 | 1129 |
| 373 | 20230912 | 140500 | 8666343850 | 22400 | 22400 | 22400 | 22350 | 293 |
| 374 | 20230912 | 140400 | 8659783000 | 22300 | 22300 | 22400 | 22200 | 1134 |
| 375 | 20230912 | 140300 | 8634502400 | 22300 | 22300 | 22350 | 22200 | 1300 |
| 376 | 20230912 | 140200 | 8605561950 | 22300 | 22300 | 22350 | 22300 | 405 |
| 377 | 20230912 | 140100 | 8596529200 | 22300 | 22350 | 22400 | 22300 | 1519 |
| 378 | 20230912 | 140000 | 8562637600 | 22300 | 22250 | 22400 | 22250 | 2895 |
| 379 | 20230912 | 135900 | 8498023100 | 22250 | 22250 | 22300 | 22150 | 2544 |
| 380 | 20230912 | 135800 | 8441483400 | 22150 | 22400 | 22400 | 22150 | 13368 |
| 381 | 20230912 | 135700 | 8144737450 | 22350 | 22350 | 22400 | 22350 | 285 |
| 382 | 20230912 | 135600 | 8138367150 | 22400 | 22450 | 22450 | 22350 | 1118 |
| 383 | 20230912 | 135500 | 8113331800 | 22450 | 22450 | 22450 | 22400 | 180 |
| 384 | 20230912 | 135400 | 8109291050 | 22450 | 22450 | 22450 | 22300 | 1851 |
| 385 | 20230912 | 135300 | 8067919450 | 22400 | 22450 | 22500 | 22400 | 189 |
| 386 | 20230912 | 135200 | 8063680200 | 22450 | 22500 | 22500 | 22400 | 241 |
| 387 | 20230912 | 135100 | 8058274100 | 22500 | 22500 | 22550 | 22450 | 208 |
| 388 | 20230912 | 135000 | 8053596100 | 22450 | 22450 | 22450 | 22400 | 712 |
| 389 | 20230912 | 134900 | 8037631900 | 22450 | 22450 | 22500 | 22400 | 284 |
| 390 | 20230912 | 134800 | 8031255200 | 22500 | 22350 | 22500 | 22300 | 5267 |
| 391 | 20230912 | 134700 | 7913210200 | 22350 | 22400 | 22400 | 22350 | 208 |
| 392 | 20230912 | 134600 | 7908555750 | 22350 | 22400 | 22400 | 22350 | 1301 |
| 393 | 20230912 | 134500 | 7879455750 | 22350 | 22400 | 22450 | 22350 | 2272 |
| 394 | 20230912 | 134400 | 7828557500 | 22400 | 22500 | 22500 | 22400 | 1101 |
| 395 | 20230912 | 134300 | 7803841300 | 22450 | 22550 | 22550 | 22450 | 921 |
| 396 | 20230912 | 134200 | 7783144750 | 22550 | 22500 | 22550 | 22500 | 1689 |
| 397 | 20230912 | 134100 | 7745141100 | 22450 | 22600 | 22600 | 22450 | 6006 |
| 398 | 20230912 | 134000 | 7609730300 | 22700 | 22600 | 22700 | 22600 | 823 |
| 399 | 20230912 | 133900 | 7591119800 | 22650 | 22650 | 22650 | 22600 | 87 |
| 400 | 20230912 | 133800 | 7589152050 | 22650 | 22650 | 22700 | 22600 | 615 |
| 401 | 20230912 | 133700 | 7575244200 | 22650 | 22600 | 22700 | 22600 | 195 |
| 402 | 20230912 | 133600 | 7570827300 | 22600 | 22600 | 22650 | 22600 | 1071 |
| 403 | 20230912 | 133500 | 7546616050 | 22650 | 22700 | 22700 | 22600 | 843 |
| 404 | 20230912 | 133400 | 7527530150 | 22700 | 22650 | 22700 | 22650 | 374 |
| 405 | 20230912 | 133300 | 7519046200 | 22700 | 22700 | 22700 | 22650 | 265 |
| 406 | 20230912 | 133200 | 7513036250 | 22650 | 22650 | 22700 | 22600 | 1569 |
| 407 | 20230912 | 133100 | 7477493350 | 22600 | 22700 | 22700 | 22600 | 1608 |
| 408 | 20230912 | 133000 | 7441091500 | 22700 | 22750 | 22750 | 22700 | 1942 |
| 409 | 20230912 | 132900 | 7396988550 | 22750 | 22800 | 22800 | 22750 | 204 |
| 410 | 20230912 | 132800 | 7392347000 | 22800 | 22750 | 22800 | 22700 | 764 |
| 411 | 20230912 | 132700 | 7374960750 | 22700 | 22750 | 22750 | 22700 | 88 |
| 412 | 20230912 | 132600 | 7372962350 | 22700 | 22750 | 22800 | 22700 | 694 |
| 413 | 20230912 | 132500 | 7357201550 | 22800 | 22750 | 22800 | 22750 | 71 |
| 414 | 20230912 | 132400 | 7355585450 | 22800 | 22800 | 22800 | 22750 | 420 |
| 415 | 20230912 | 132300 | 7346028250 | 22800 | 22800 | 22800 | 22750 | 257 |
| 416 | 20230912 | 132200 | 7340180350 | 22800 | 22850 | 22850 | 22750 | 484 |
| 417 | 20230912 | 132100 | 7329146700 | 22800 | 22800 | 22850 | 22750 | 565 |
| 418 | 20230912 | 132000 | 7316269700 | 22800 | 22800 | 22850 | 22800 | 88 |
| 419 | 20230912 | 131900 | 7314262350 | 22850 | 22800 | 22850 | 22800 | 225 |
| 420 | 20230912 | 131800 | 7309131100 | 22800 | 22750 | 22850 | 22750 | 65 |
| 421 | 20230912 | 131700 | 7307650750 | 22900 | 22950 | 22950 | 22750 | 558 |
| 422 | 20230912 | 131600 | 7294929800 | 22950 | 22850 | 23000 | 22800 | 1224 |
| 423 | 20230912 | 131500 | 7266916150 | 22900 | 22900 | 22900 | 22850 | 71 |
| 424 | 20230912 | 131400 | 7265292300 | 22900 | 22950 | 23000 | 22850 | 673 |
| 425 | 20230912 | 131300 | 7249865250 | 22950 | 22900 | 23000 | 22900 | 281 |
| 426 | 20230912 | 131200 | 7243418200 | 22950 | 23000 | 23000 | 22900 | 656 |
| 427 | 20230912 | 131100 | 7228375400 | 23000 | 23000 | 23050 | 22950 | 850 |
| 428 | 20230912 | 131000 | 7208827150 | 23050 | 23100 | 23100 | 22950 | 1216 |
| 429 | 20230912 | 130900 | 7180845950 | 23100 | 23150 | 23150 | 23050 | 845 |
| 430 | 20230912 | 130800 | 7161304500 | 23150 | 23150 | 23250 | 23100 | 3117 |
| 431 | 20230912 | 130700 | 7089041750 | 23150 | 23050 | 23200 | 23050 | 1288 |
| 432 | 20230912 | 130600 | 7059227150 | 23050 | 23050 | 23050 | 22950 | 368 |
| 433 | 20230912 | 130500 | 7050758000 | 23100 | 22950 | 23100 | 22950 | 3197 |
| 434 | 20230912 | 130400 | 6977140800 | 22950 | 22900 | 22950 | 22850 | 972 |
| 435 | 20230912 | 130300 | 6954853300 | 22850 | 22900 | 22950 | 22850 | 740 |
| 436 | 20230912 | 130200 | 6937905700 | 22850 | 22800 | 22850 | 22750 | 918 |
| 437 | 20230912 | 130100 | 6916943000 | 22750 | 22950 | 22950 | 22750 | 332 |
| 438 | 20230912 | 130000 | 6909359100 | 22950 | 22900 | 22950 | 22900 | 89 |
| 439 | 20230912 | 125900 | 6907319850 | 22900 | 22950 | 23000 | 22800 | 1665 |
| 440 | 20230912 | 125800 | 6869135400 | 22900 | 22800 | 22950 | 22800 | 1382 |
| 441 | 20230912 | 125700 | 6837501050 | 22800 | 22750 | 22800 | 22750 | 229 |
| 442 | 20230912 | 125600 | 6832281600 | 22750 | 22700 | 22800 | 22700 | 445 |
| 443 | 20230912 | 125500 | 6822174500 | 22700 | 22750 | 22750 | 22700 | 64 |
| 444 | 20230912 | 125400 | 6820720600 | 22750 | 22750 | 22750 | 22700 | 159 |
| 445 | 20230912 | 125300 | 6817108000 | 22750 | 22750 | 22750 | 22750 | 76 |
| 446 | 20230912 | 125200 | 6815379000 | 22800 | 22750 | 22800 | 22750 | 208 |
| 447 | 20230912 | 125100 | 6810643100 | 22700 | 22700 | 22750 | 22700 | 441 |
| 448 | 20230912 | 125000 | 6800629450 | 22700 | 22650 | 22750 | 22650 | 599 |
| 449 | 20230912 | 124900 | 6787015050 | 22650 | 22750 | 22750 | 22650 | 1225 |
| 450 | 20230912 | 124800 | 6759217250 | 22750 | 22800 | 22800 | 22750 | 1370 |
| 451 | 20230912 | 124700 | 6728047250 | 22800 | 22800 | 22800 | 22800 | 42 |
| 452 | 20230912 | 124600 | 6727089650 | 22800 | 22800 | 22800 | 22750 | 592 |
| 453 | 20230912 | 124500 | 6713600050 | 22850 | 22750 | 22850 | 22750 | 68 |
| 454 | 20230912 | 124400 | 6712049250 | 22800 | 22750 | 22850 | 22750 | 623 |
| 455 | 20230912 | 124300 | 6697847050 | 22750 | 22750 | 22750 | 22750 | 368 |
| 456 | 20230912 | 124200 | 6689475050 | 22750 | 22650 | 22750 | 22650 | 44 |
| 457 | 20230912 | 124100 | 6688478150 | 22750 | 22700 | 22750 | 22650 | 254 |
| 458 | 20230912 | 124000 | 6682713850 | 22750 | 22650 | 22750 | 22650 | 743 |
| 459 | 20230912 | 123900 | 6665836750 | 22650 | 22650 | 22700 | 22650 | 434 |
| 460 | 20230912 | 123800 | 6655999550 | 22650 | 22650 | 22700 | 22650 | 498 |
| 461 | 20230912 | 123700 | 6644719600 | 22650 | 22700 | 22750 | 22650 | 3883 |
| 462 | 20230912 | 123600 | 6556706100 | 22750 | 22750 | 22800 | 22700 | 269 |
| 463 | 20230912 | 123500 | 6550590450 | 22700 | 22700 | 22800 | 22700 | 842 |
| 464 | 20230912 | 123400 | 6531454500 | 22750 | 22750 | 22800 | 22700 | 60 |
| 465 | 20230912 | 123300 | 6530091200 | 22750 | 22750 | 22750 | 22750 | 52 |
| 466 | 20230912 | 123200 | 6528908200 | 22700 | 22700 | 22800 | 22700 | 234 |
| 467 | 20230912 | 123100 | 6523596300 | 22700 | 22700 | 22750 | 22700 | 232 |
| 468 | 20230912 | 123000 | 6518327450 | 22700 | 22750 | 22750 | 22700 | 821 |
| 469 | 20230912 | 122900 | 6499685200 | 22700 | 22700 | 22750 | 22700 | 919 |
| 470 | 20230912 | 122800 | 6478818750 | 22700 | 22750 | 22750 | 22700 | 429 |
| 471 | 20230912 | 122700 | 6469080300 | 22800 | 22750 | 22800 | 22750 | 390 |
| 472 | 20230912 | 122600 | 6460207750 | 22750 | 22750 | 22800 | 22750 | 1790 |
| 473 | 20230912 | 122500 | 6419470200 | 22750 | 22850 | 22850 | 22750 | 1778 |
| 474 | 20230912 | 122400 | 6378946500 | 22800 | 22800 | 22800 | 22800 | 712 |
| 475 | 20230912 | 122300 | 6362712900 | 22800 | 22800 | 22800 | 22800 | 105 |
| 476 | 20230912 | 122200 | 6360318900 | 22850 | 22800 | 22850 | 22800 | 248 |
| 477 | 20230912 | 122100 | 6354664250 | 22800 | 22850 | 22850 | 22800 | 241 |
| 478 | 20230912 | 122000 | 6349169400 | 22850 | 22800 | 22850 | 22800 | 99 |
| 479 | 20230912 | 121900 | 6346907850 | 22800 | 22900 | 22900 | 22800 | 1871 |
| 480 | 20230912 | 121800 | 6304128500 | 22900 | 22950 | 22950 | 22900 | 110 |
| 481 | 20230912 | 121700 | 6301608500 | 22900 | 23000 | 23000 | 22900 | 443 |
| 482 | 20230912 | 121600 | 6291453700 | 22900 | 22900 | 22900 | 22900 | 307 |
| 483 | 20230912 | 121500 | 6284423400 | 22950 | 22900 | 22950 | 22900 | 246 |
| 484 | 20230912 | 121400 | 6278785400 | 22950 | 23000 | 23000 | 22950 | 483 |
| 485 | 20230912 | 121300 | 6267690100 | 23000 | 22950 | 23000 | 22900 | 781 |
| 486 | 20230912 | 121200 | 6249769500 | 23000 | 22950 | 23000 | 22950 | 162 |
| 487 | 20230912 | 121100 | 6246051500 | 22950 | 22950 | 22950 | 22950 | 665 |
| 488 | 20230912 | 121000 | 6230789750 | 22950 | 22950 | 22950 | 22950 | 190 |
| 489 | 20230912 | 120900 | 6226429250 | 22950 | 22950 | 22950 | 22950 | 199 |
| 490 | 20230912 | 120800 | 6221862200 | 22950 | 23000 | 23000 | 22950 | 221 |
| 491 | 20230912 | 120700 | 6216789350 | 23000 | 23000 | 23000 | 22950 | 48 |
| 492 | 20230912 | 120600 | 6215685400 | 23000 | 23000 | 23000 | 23000 | 258 |
| 493 | 20230912 | 120500 | 6209751400 | 23050 | 23050 | 23050 | 22950 | 604 |
| 494 | 20230912 | 120400 | 6195871700 | 23050 | 23100 | 23100 | 23050 | 732 |
| 495 | 20230912 | 120300 | 6178979050 | 23150 | 23150 | 23150 | 23100 | 115 |
| 496 | 20230912 | 120200 | 6176319150 | 23100 | 23150 | 23200 | 23100 | 765 |
| 497 | 20230912 | 120100 | 6158612650 | 23150 | 23200 | 23200 | 23150 | 274 |
| 498 | 20230912 | 120000 | 6152258700 | 23150 | 23200 | 23250 | 23150 | 1530 |
| 499 | 20230912 | 115900 | 6116759750 | 23250 | 23200 | 23250 | 23200 | 634 |
| 500 | 20230912 | 115800 | 6102029650 | 23200 | 23100 | 23200 | 23100 | 212 |
| 501 | 20230912 | 115700 | 6097130650 | 23100 | 23150 | 23150 | 23100 | 253 |
| 502 | 20230912 | 115600 | 6091276600 | 23050 | 23050 | 23100 | 23050 | 243 |
| 503 | 20230912 | 115500 | 6085672250 | 23000 | 23000 | 23000 | 23000 | 390 |
| 504 | 20230912 | 115400 | 6076702250 | 22950 | 22900 | 22950 | 22900 | 251 |
| 505 | 20230912 | 115300 | 6070944200 | 22900 | 22900 | 22900 | 22900 | 462 |
| 506 | 20230912 | 115200 | 6060364400 | 22900 | 23050 | 23050 | 22900 | 291 |
| 507 | 20230912 | 115100 | 6053681200 | 23000 | 22950 | 23000 | 22950 | 86 |
| 508 | 20230912 | 115000 | 6051704850 | 22950 | 22950 | 23000 | 22950 | 488 |
| 509 | 20230912 | 114900 | 6040487950 | 22900 | 22900 | 22900 | 22850 | 350 |
| 510 | 20230912 | 114800 | 6032476950 | 22850 | 22900 | 22900 | 22850 | 149 |
| 511 | 20230912 | 114700 | 6029069700 | 22900 | 22850 | 22900 | 22850 | 184 |
| 512 | 20230912 | 114600 | 6024860000 | 22850 | 22850 | 22850 | 22850 | 230 |
| 513 | 20230912 | 114500 | 6019604500 | 22900 | 22900 | 22900 | 22900 | 5 |
| 514 | 20230912 | 114400 | 6019490000 | 22900 | 22950 | 22950 | 22850 | 430 |
| 515 | 20230912 | 114300 | 6009657150 | 22900 | 22950 | 22950 | 22900 | 427 |
| 516 | 20230912 | 114200 | 5999870400 | 22950 | 22950 | 22950 | 22950 | 112 |
| 517 | 20230912 | 114100 | 5997300000 | 22950 | 22900 | 22950 | 22900 | 1430 |
| 518 | 20230912 | 114000 | 5964484600 | 22900 | 22900 | 22900 | 22900 | 508 |
| 519 | 20230912 | 113900 | 5952851400 | 22950 | 22950 | 22950 | 22900 | 97 |
| 520 | 20230912 | 113800 | 5950629250 | 22950 | 22950 | 22950 | 22900 | 176 |
| 521 | 20230912 | 113700 | 5946594650 | 22900 | 22950 | 22950 | 22850 | 1206 |
| 522 | 20230912 | 113600 | 5918969300 | 22950 | 22950 | 22950 | 22950 | 503 |
| 523 | 20230912 | 113500 | 5907425450 | 22900 | 22900 | 22900 | 22900 | 596 |
| 524 | 20230912 | 113400 | 5893777050 | 22900 | 22900 | 22950 | 22900 | 496 |
| 525 | 20230912 | 113300 | 5882406100 | 22900 | 22900 | 22900 | 22900 | 218 |
| 526 | 20230912 | 113200 | 5877413900 | 22900 | 22850 | 22900 | 22850 | 905 |
| 527 | 20230912 | 113100 | 5856702250 | 22850 | 22900 | 22900 | 22850 | 111 |
| 528 | 20230912 | 113000 | 5854164200 | 22900 | 22850 | 22900 | 22850 | 93 |
| 529 | 20230912 | 112900 | 5852036600 | 22850 | 22900 | 22900 | 22850 | 537 |
| 530 | 20230912 | 112800 | 5839748400 | 22900 | 22950 | 23000 | 22900 | 204 |
| 531 | 20230912 | 112700 | 5835073400 | 22950 | 22950 | 23000 | 22950 | 625 |
| 532 | 20230912 | 112600 | 5820729500 | 23000 | 23050 | 23100 | 23000 | 542 |
| 533 | 20230912 | 112500 | 5808259300 | 23050 | 23050 | 23050 | 23050 | 316 |
| 534 | 20230912 | 112400 | 5800975500 | 23000 | 23200 | 23200 | 23000 | 1141 |
| 535 | 20230912 | 112300 | 5774588100 | 23100 | 23000 | 23100 | 23000 | 621 |
| 536 | 20230912 | 112200 | 5760279800 | 22950 | 22900 | 22950 | 22900 | 98 |
| 537 | 20230912 | 112100 | 5758031100 | 22900 | 22950 | 22950 | 22900 | 103 |
| 538 | 20230912 | 112000 | 5755669400 | 22950 | 22950 | 22950 | 22900 | 171 |
| 539 | 20230912 | 111900 | 5751745250 | 22950 | 22950 | 22950 | 22900 | 367 |
| 540 | 20230912 | 111800 | 5743326550 | 22950 | 22950 | 22950 | 22900 | 204 |
| 541 | 20230912 | 111700 | 5738649500 | 22950 | 22950 | 22950 | 22900 | 182 |
| 542 | 20230912 | 111600 | 5734472850 | 22950 | 22900 | 22950 | 22850 | 640 |
| 543 | 20230912 | 111500 | 5719825100 | 22900 | 22950 | 23000 | 22900 | 1211 |
| 544 | 20230912 | 111400 | 5691982050 | 22900 | 23000 | 23000 | 22900 | 166 |
| 545 | 20230912 | 111300 | 5688179250 | 22950 | 23000 | 23000 | 22950 | 346 |
| 546 | 20230912 | 111200 | 5680227900 | 22950 | 22950 | 23000 | 22950 | 17 |
| 547 | 20230912 | 111100 | 5679837700 | 22950 | 22950 | 22950 | 22950 | 375 |
| 548 | 20230912 | 111000 | 5671231450 | 22950 | 23000 | 23000 | 22950 | 888 |
| 549 | 20230912 | 110900 | 5650811650 | 23050 | 23050 | 23050 | 22950 | 1796 |
| 550 | 20230912 | 110800 | 5609480850 | 23050 | 23050 | 23100 | 23050 | 1440 |
| 551 | 20230912 | 110700 | 5576237850 | 23050 | 23050 | 23050 | 23050 | 84 |
| 552 | 20230912 | 110600 | 5574301650 | 23050 | 23000 | 23050 | 23000 | 160 |
| 553 | 20230912 | 110500 | 5570616150 | 23000 | 23100 | 23100 | 23000 | 547 |
| 554 | 20230912 | 110400 | 5558006300 | 23100 | 23100 | 23100 | 23050 | 93 |
| 555 | 20230912 | 110300 | 5555860950 | 23100 | 23100 | 23100 | 23000 | 203 |
| 556 | 20230912 | 110200 | 5551183600 | 23050 | 23150 | 23150 | 23050 | 638 |
| 557 | 20230912 | 110100 | 5536462900 | 23200 | 23350 | 23350 | 23200 | 2443 |
| 558 | 20230912 | 110000 | 5479661600 | 23250 | 23350 | 23350 | 23250 | 895 |
| 559 | 20230912 | 105900 | 5458780700 | 23300 | 23200 | 23350 | 23150 | 3439 |
| 560 | 20230912 | 105800 | 5378828800 | 23200 | 23100 | 23200 | 23100 | 237 |
| 561 | 20230912 | 105700 | 5373343350 | 23100 | 23150 | 23150 | 23100 | 660 |
| 562 | 20230912 | 105600 | 5358079350 | 23200 | 23300 | 23300 | 23200 | 603 |
| 563 | 20230912 | 105500 | 5344052900 | 23300 | 23350 | 23350 | 23300 | 914 |
| 564 | 20230912 | 105400 | 5322712950 | 23350 | 23350 | 23350 | 23250 | 769 |
| 565 | 20230912 | 105300 | 5304763600 | 23400 | 23250 | 23400 | 23250 | 2527 |
| 566 | 20230912 | 105200 | 5245803150 | 23250 | 23200 | 23300 | 23200 | 1534 |
| 567 | 20230912 | 105100 | 5210164500 | 23250 | 23300 | 23350 | 23250 | 734 |
| 568 | 20230912 | 105000 | 5193077300 | 23250 | 23250 | 23350 | 23200 | 412 |
| 569 | 20230912 | 104900 | 5183490450 | 23200 | 23200 | 23400 | 23200 | 1549 |
| 570 | 20230912 | 104800 | 5147485550 | 23100 | 23300 | 23300 | 23100 | 1038 |
| 571 | 20230912 | 104700 | 5123372900 | 23300 | 23400 | 23400 | 23300 | 262 |
| 572 | 20230912 | 104600 | 5117262700 | 23400 | 23350 | 23400 | 23350 | 1094 |
| 573 | 20230912 | 104500 | 5091675200 | 23300 | 23300 | 23350 | 23300 | 1033 |
| 574 | 20230912 | 104400 | 5067591900 | 23250 | 23150 | 23250 | 23150 | 1434 |
| 575 | 20230912 | 104300 | 5034358700 | 23150 | 23100 | 23150 | 23100 | 224 |
| 576 | 20230912 | 104200 | 5029184150 | 23150 | 23150 | 23200 | 23150 | 2023 |
| 577 | 20230912 | 104100 | 4982326550 | 23100 | 22950 | 23100 | 22950 | 920 |
| 578 | 20230912 | 104000 | 4961089400 | 22950 | 22850 | 23000 | 22850 | 1421 |
| 579 | 20230912 | 103900 | 4928514700 | 22850 | 22950 | 22950 | 22800 | 1296 |
| 580 | 20230912 | 103800 | 4898897200 | 22950 | 22950 | 22950 | 22950 | 74 |
| 581 | 20230912 | 103700 | 4897198900 | 22950 | 22950 | 23000 | 22950 | 603 |
| 582 | 20230912 | 103600 | 4883352550 | 22950 | 22900 | 22950 | 22900 | 711 |
| 583 | 20230912 | 103500 | 4867069450 | 22900 | 22850 | 22950 | 22850 | 932 |
| 584 | 20230912 | 103400 | 4845747150 | 22800 | 22850 | 22900 | 22800 | 2599 |
| 585 | 20230912 | 103300 | 4786368950 | 22850 | 22950 | 22950 | 22800 | 4796 |
| 586 | 20230912 | 103200 | 4676790100 | 22950 | 23000 | 23000 | 22950 | 598 |
| 587 | 20230912 | 103100 | 4663039950 | 23000 | 23150 | 23150 | 22950 | 3603 |
| 588 | 20230912 | 103000 | 4580086050 | 23150 | 23150 | 23200 | 23100 | 518 |
| 589 | 20230912 | 102900 | 4568105450 | 23150 | 23050 | 23150 | 23050 | 1161 |
| 590 | 20230912 | 102800 | 4541244600 | 23050 | 23100 | 23100 | 23050 | 763 |
| 591 | 20230912 | 102700 | 4523646950 | 23100 | 23150 | 23150 | 23050 | 2901 |
| 592 | 20230912 | 102600 | 4456611000 | 23150 | 23250 | 23250 | 23150 | 734 |
| 593 | 20230912 | 102500 | 4439584600 | 23250 | 23250 | 23300 | 23200 | 670 |
| 594 | 20230912 | 102400 | 4424002600 | 23200 | 23400 | 23400 | 23200 | 706 |
| 595 | 20230912 | 102300 | 4407571950 | 23400 | 23250 | 23400 | 23250 | 629 |
| 596 | 20230912 | 102200 | 4392901300 | 23300 | 23300 | 23300 | 23250 | 47 |
| 597 | 20230912 | 102100 | 4391806250 | 23300 | 23200 | 23300 | 23200 | 329 |
| 598 | 20230912 | 102000 | 4384169850 | 23250 | 23250 | 23250 | 23250 | 202 |
| 599 | 20230912 | 101900 | 4379473350 | 23250 | 23250 | 23250 | 23200 | 285 |
| 600 | 20230912 | 101800 | 4372852000 | 23250 | 23300 | 23300 | 23250 | 400 |
| 601 | 20230912 | 101700 | 4363537000 | 23300 | 23400 | 23400 | 23300 | 1060 |
| 602 | 20230912 | 101600 | 4338834200 | 23350 | 23400 | 23400 | 23350 | 417 |
| 603 | 20230912 | 101500 | 4329090950 | 23400 | 23400 | 23400 | 23350 | 356 |
| 604 | 20230912 | 101400 | 4320771550 | 23400 | 23500 | 23500 | 23400 | 221 |
| 605 | 20230912 | 101300 | 4315598300 | 23550 | 23450 | 23550 | 23350 | 375 |
| 606 | 20230912 | 101200 | 4306810800 | 23450 | 23400 | 23450 | 23400 | 1790 |
| 607 | 20230912 | 101100 | 4264870600 | 23450 | 23650 | 23700 | 23450 | 1363 |
| 608 | 20230912 | 101000 | 4232809450 | 23650 | 23700 | 23700 | 23650 | 60 |
| 609 | 20230912 | 100900 | 4231387500 | 23700 | 23600 | 23750 | 23600 | 3047 |
| 610 | 20230912 | 100800 | 4159204250 | 23600 | 23650 | 23650 | 23600 | 828 |
| 611 | 20230912 | 100700 | 4139662350 | 23650 | 23700 | 23700 | 23600 | 321 |
| 612 | 20230912 | 100600 | 4132062850 | 23700 | 23600 | 23750 | 23600 | 4584 |
| 613 | 20230912 | 100500 | 4023584200 | 23600 | 23450 | 23600 | 23450 | 875 |
| 614 | 20230912 | 100400 | 4003012600 | 23450 | 23450 | 23500 | 23450 | 140 |
| 615 | 20230912 | 100300 | 3999727950 | 23500 | 23450 | 23500 | 23450 | 190 |
| 616 | 20230912 | 100200 | 3995263600 | 23500 | 23450 | 23500 | 23450 | 998 |
| 617 | 20230912 | 100100 | 3971810750 | 23450 | 23600 | 23600 | 23450 | 515 |
| 618 | 20230912 | 100000 | 3959708500 | 23500 | 23400 | 23600 | 23250 | 5576 |
| 619 | 20230912 | 095900 | 3829413900 | 23350 | 23350 | 23400 | 23300 | 438 |
| 620 | 20230912 | 095800 | 3819187300 | 23400 | 23400 | 23400 | 23400 | 864 |
| 621 | 20230912 | 095700 | 3798969700 | 23400 | 23350 | 23400 | 23350 | 106 |
| 622 | 20230912 | 095600 | 3796490800 | 23350 | 23300 | 23350 | 23300 | 665 |
| 623 | 20230912 | 095500 | 3780963150 | 23300 | 23350 | 23350 | 23300 | 26 |
| 624 | 20230912 | 095400 | 3780356800 | 23350 | 23300 | 23350 | 23300 | 158 |
| 625 | 20230912 | 095300 | 3776675350 | 23300 | 23200 | 23350 | 23150 | 2722 |
| 626 | 20230912 | 095200 | 3713457000 | 23200 | 23200 | 23200 | 23150 | 426 |
| 627 | 20230912 | 095100 | 3703575350 | 23200 | 23250 | 23250 | 23200 | 1175 |
| 628 | 20230912 | 095000 | 3676273300 | 23250 | 23300 | 23350 | 23250 | 137 |
| 629 | 20230912 | 094900 | 3673084550 | 23300 | 23350 | 23350 | 23300 | 897 |
| 630 | 20230912 | 094800 | 3652178300 | 23350 | 23350 | 23350 | 23300 | 260 |
| 631 | 20230912 | 094700 | 3646114200 | 23300 | 23300 | 23300 | 23300 | 37 |
| 632 | 20230912 | 094600 | 3645252100 | 23300 | 23300 | 23400 | 23300 | 777 |
| 633 | 20230912 | 094500 | 3627083400 | 23350 | 23350 | 23350 | 23350 | 6 |
| 634 | 20230912 | 094400 | 3626943300 | 23350 | 23300 | 23350 | 23250 | 506 |
| 635 | 20230912 | 094300 | 3615153250 | 23350 | 23450 | 23450 | 23350 | 1058 |
| 636 | 20230912 | 094200 | 3590396600 | 23450 | 23400 | 23450 | 23350 | 583 |
| 637 | 20230912 | 094100 | 3576762750 | 23350 | 23150 | 23450 | 23150 | 2235 |
| 638 | 20230912 | 094000 | 3524706000 | 23100 | 23150 | 23150 | 23050 | 1339 |
| 639 | 20230912 | 093900 | 3493773050 | 23150 | 23100 | 23250 | 23100 | 6312 |
| 640 | 20230912 | 093800 | 3347594550 | 23150 | 23300 | 23300 | 23150 | 6013 |
| 641 | 20230912 | 093700 | 3207834650 | 23300 | 23400 | 23400 | 23300 | 471 |
| 642 | 20230912 | 093600 | 3196851050 | 23400 | 23300 | 23400 | 23300 | 206 |
| 643 | 20230912 | 093500 | 3192033500 | 23300 | 23250 | 23300 | 23200 | 1397 |
| 644 | 20230912 | 093400 | 3159501350 | 23300 | 23350 | 23350 | 23100 | 7608 |
| 645 | 20230912 | 093300 | 2983315250 | 23300 | 23500 | 23500 | 23300 | 1758 |
| 646 | 20230912 | 093200 | 2942252150 | 23450 | 23550 | 23550 | 23450 | 336 |
| 647 | 20230912 | 093100 | 2934348400 | 23400 | 23500 | 23650 | 23400 | 6178 |
| 648 | 20230912 | 093000 | 2789594400 | 23500 | 23550 | 23550 | 23500 | 549 |
| 649 | 20230912 | 092900 | 2776681500 | 23500 | 23550 | 23550 | 23500 | 641 |
| 650 | 20230912 | 092800 | 2761614800 | 23550 | 23450 | 23550 | 23450 | 806 |
| 651 | 20230912 | 092700 | 2742678200 | 23450 | 23400 | 23450 | 23400 | 1033 |
| 652 | 20230912 | 092600 | 2718492850 | 23450 | 23500 | 23500 | 23400 | 716 |
| 653 | 20230912 | 092500 | 2701710600 | 23500 | 23450 | 23500 | 23400 | 1138 |
| 654 | 20230912 | 092400 | 2675027700 | 23500 | 23650 | 23650 | 23450 | 2698 |
| 655 | 20230912 | 092300 | 2611522350 | 23700 | 23700 | 23750 | 23700 | 608 |
| 656 | 20230912 | 092200 | 2597105450 | 23700 | 23900 | 23900 | 23700 | 1964 |
| 657 | 20230912 | 092100 | 2550319100 | 23900 | 23850 | 23900 | 23850 | 598 |
| 658 | 20230912 | 092000 | 2536043750 | 23850 | 23850 | 23900 | 23800 | 1621 |
| 659 | 20230912 | 091900 | 2497392550 | 23850 | 23700 | 23850 | 23700 | 1747 |
| 660 | 20230912 | 091800 | 2455889400 | 23700 | 23550 | 23750 | 23550 | 1753 |
| 661 | 20230912 | 091700 | 2414336900 | 23550 | 23550 | 23600 | 23550 | 906 |
| 662 | 20230912 | 091600 | 2392980500 | 23600 | 23550 | 23700 | 23550 | 1773 |
| 663 | 20230912 | 091500 | 2351075200 | 23600 | 23650 | 23650 | 23500 | 1580 |
| 664 | 20230912 | 091400 | 2313810900 | 23650 | 23700 | 23750 | 23600 | 1289 |
| 665 | 20230912 | 091300 | 2283268050 | 23700 | 23600 | 23700 | 23600 | 618 |
| 666 | 20230912 | 091200 | 2268646900 | 23550 | 23450 | 23650 | 23350 | 3199 |
| 667 | 20230912 | 091100 | 2193421350 | 23450 | 23500 | 23500 | 23400 | 3238 |
| 668 | 20230912 | 091000 | 2117506400 | 23500 | 23700 | 23700 | 23500 | 4300 |
| 669 | 20230912 | 090900 | 2016249000 | 23750 | 23700 | 23750 | 23700 | 1377 |
| 670 | 20230912 | 090800 | 1983588050 | 23700 | 23850 | 23850 | 23700 | 1691 |
| 671 | 20230912 | 090700 | 1943383100 | 23800 | 23850 | 23850 | 23800 | 1503 |
| 672 | 20230912 | 090600 | 1907566650 | 23900 | 23800 | 23900 | 23800 | 5372 |
| 673 | 20230912 | 090500 | 1779548500 | 23800 | 23750 | 23800 | 23550 | 5434 |
| 674 | 20230912 | 090400 | 1651145350 | 23700 | 23850 | 23850 | 23600 | 6348 |
| 675 | 20230912 | 090300 | 1500629400 | 23950 | 24100 | 24200 | 23850 | 7788 |
| 676 | 20230912 | 090200 | 1313327150 | 24100 | 23850 | 24200 | 23850 | 9904 |
| 677 | 20230912 | 090100 | 1074837450 | 23850 | 24150 | 24150 | 23850 | 14221 |
| 678 | 20230912 | 090000 | 733265700 | 24150 | 23700 | 24150 | 23650 | 30762 |