38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 204200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 3 | 20230913 | 204100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230913 | 204000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230913 | 203900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230913 | 203800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230913 | 203700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230913 | 203600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230913 | 203500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230913 | 203400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230913 | 203300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230913 | 203200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230913 | 203100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230913 | 203000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230913 | 202900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230913 | 202800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230913 | 202700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230913 | 202600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230913 | 202500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230913 | 202400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230913 | 202300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230913 | 202200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230913 | 202100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230913 | 202000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230913 | 201900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230913 | 201800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230913 | 201700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230913 | 201600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230913 | 201500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230913 | 201400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230913 | 201300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230913 | 201200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 33 | 20230913 | 201100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230913 | 201000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230913 | 200900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230913 | 200800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230913 | 200700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230913 | 200600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230913 | 200500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230913 | 200400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230913 | 200300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230913 | 200200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230913 | 200100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230913 | 200000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230913 | 195900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230913 | 195800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230913 | 195700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230913 | 195600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230913 | 195500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230913 | 195400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230913 | 195300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230913 | 195200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230913 | 195100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230913 | 195000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230913 | 194900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230913 | 194800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230913 | 194700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230913 | 194600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230913 | 194500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230913 | 194400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230913 | 194300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230913 | 194200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 63 | 20230913 | 194100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230913 | 194000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230913 | 193900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230913 | 193800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230913 | 193700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230913 | 193600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230913 | 193500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230913 | 193400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230913 | 193300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230913 | 193200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230913 | 193100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230913 | 193000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230913 | 192900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230913 | 192800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230913 | 192700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230913 | 192600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230913 | 192500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230913 | 192400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230913 | 192300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230913 | 192200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230913 | 192100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230913 | 192000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230913 | 191900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230913 | 191800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230913 | 191700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230913 | 191600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230913 | 191500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230913 | 191400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230913 | 191300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230913 | 191200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 93 | 20230913 | 191100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230913 | 191000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230913 | 190900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230913 | 190800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230913 | 190700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230913 | 190600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230913 | 190500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230913 | 190400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230913 | 190300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230913 | 190200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230913 | 190100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230913 | 190000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230913 | 185900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230913 | 185800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230913 | 185700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230913 | 185600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230913 | 185500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230913 | 185400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230913 | 185300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230913 | 185200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230913 | 185100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230913 | 185000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230913 | 184900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230913 | 184800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230913 | 184700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230913 | 184600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230913 | 184500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230913 | 184400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230913 | 184300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230913 | 184200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 123 | 20230913 | 184100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230913 | 184000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230913 | 183900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230913 | 183800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230913 | 183700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230913 | 183600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230913 | 183500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230913 | 183400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230913 | 183300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230913 | 183200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230913 | 183100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230913 | 183000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230913 | 182900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230913 | 182800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230913 | 182700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230913 | 182600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230913 | 182500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230913 | 182400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230913 | 182300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230913 | 182200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230913 | 182100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230913 | 182000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230913 | 181900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230913 | 181800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230913 | 181700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230913 | 181600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230913 | 181500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230913 | 181400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230913 | 181300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230913 | 181200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 153 | 20230913 | 181100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230913 | 181000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230913 | 180900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230913 | 180800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230913 | 180700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230913 | 180600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230913 | 180500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230913 | 180400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230913 | 180300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230913 | 180200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230913 | 180100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230913 | 180000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230913 | 175900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230913 | 175800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230913 | 175700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230913 | 175600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230913 | 175500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230913 | 175400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230913 | 175300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230913 | 175200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230913 | 175100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230913 | 175000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230913 | 174900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230913 | 174800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230913 | 174700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230913 | 174600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230913 | 174500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230913 | 174400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230913 | 174300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230913 | 174200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 183 | 20230913 | 174100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230913 | 174000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230913 | 173900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230913 | 173800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230913 | 173700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230913 | 173600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230913 | 173500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230913 | 173400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230913 | 173300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230913 | 173200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230913 | 173100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230913 | 173000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230913 | 172900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230913 | 172800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230913 | 172700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230913 | 172600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230913 | 172500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230913 | 172400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230913 | 172300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230913 | 172200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230913 | 172100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230913 | 172000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230913 | 171900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230913 | 171800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230913 | 171700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230913 | 171600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230913 | 171500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230913 | 171400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230913 | 171300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230913 | 171200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 213 | 20230913 | 171100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230913 | 171000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230913 | 170900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230913 | 170800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230913 | 170700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230913 | 170600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230913 | 170500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230913 | 170400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230913 | 170300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230913 | 170200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230913 | 170100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230913 | 170000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230913 | 165900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230913 | 165800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230913 | 165700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20230913 | 165600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20230913 | 165500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20230913 | 165400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20230913 | 165300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20230913 | 165200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20230913 | 165100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20230913 | 165000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20230913 | 164900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20230913 | 164800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20230913 | 164700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20230913 | 164600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20230913 | 164500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20230913 | 164400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 241 | 20230913 | 164300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 242 | 20230913 | 164200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 243 | 20230913 | 164100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20230913 | 164000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20230913 | 163900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20230913 | 163800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20230913 | 163700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20230913 | 163600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20230913 | 163500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20230913 | 163400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20230913 | 163300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20230913 | 163200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20230913 | 163100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20230913 | 163000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20230913 | 162900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20230913 | 162800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20230913 | 162700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20230913 | 162600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 259 | 20230913 | 162500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 260 | 20230913 | 162400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 261 | 20230913 | 162300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 262 | 20230913 | 162200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 263 | 20230913 | 162100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20230913 | 162000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 265 | 20230913 | 161900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 266 | 20230913 | 161800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 267 | 20230913 | 161700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 268 | 20230913 | 161600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 269 | 20230913 | 161500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 270 | 20230913 | 161400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 271 | 20230913 | 161300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 272 | 20230913 | 161200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 273 | 20230913 | 161100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 274 | 20230913 | 161000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 275 | 20230913 | 160900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 276 | 20230913 | 160800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 277 | 20230913 | 160700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 278 | 20230913 | 160600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 279 | 20230913 | 160500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 280 | 20230913 | 160400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 281 | 20230913 | 160300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 282 | 20230913 | 160200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 283 | 20230913 | 160100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 284 | 20230913 | 160000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 285 | 20230913 | 155900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 286 | 20230913 | 155800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 287 | 20230913 | 155700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 288 | 20230913 | 155600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 289 | 20230913 | 155500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 290 | 20230913 | 155400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 291 | 20230913 | 155300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 292 | 20230913 | 155200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 293 | 20230913 | 155100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 294 | 20230913 | 155000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 295 | 20230913 | 154900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 296 | 20230913 | 154800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 297 | 20230913 | 154700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 298 | 20230913 | 154600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 299 | 20230913 | 154500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 300 | 20230913 | 154400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 301 | 20230913 | 154300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 302 | 20230913 | 154200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 303 | 20230913 | 154100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 304 | 20230913 | 154000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 305 | 20230913 | 153900 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 306 | 20230913 | 153800 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 307 | 20230913 | 153700 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 308 | 20230913 | 153600 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 309 | 20230913 | 153500 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 310 | 20230913 | 153400 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 311 | 20230913 | 153300 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 312 | 20230913 | 153200 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 313 | 20230913 | 153100 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 314 | 20230913 | 153000 | 36999183600 | 37700 | 37700 | 37700 | 37700 | 12900 |
| 315 | 20230913 | 152900 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 316 | 20230913 | 152800 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 317 | 20230913 | 152700 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 318 | 20230913 | 152600 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 319 | 20230913 | 152500 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 320 | 20230913 | 152400 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 321 | 20230913 | 152300 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 322 | 20230913 | 152200 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 323 | 20230913 | 152100 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 324 | 20230913 | 152000 | 36512853600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 325 | 20230913 | 151900 | 36512853600 | 37650 | 37550 | 37700 | 37550 | 4783 |
| 326 | 20230913 | 151800 | 36332818650 | 37550 | 37650 | 37700 | 37550 | 5761 |
| 327 | 20230913 | 151700 | 36116222850 | 37700 | 37750 | 37750 | 37600 | 3841 |
| 328 | 20230913 | 151600 | 35971480500 | 37750 | 37700 | 37800 | 37700 | 4212 |
| 329 | 20230913 | 151500 | 35812564150 | 37700 | 37750 | 37750 | 37650 | 2134 |
| 330 | 20230913 | 151400 | 35732099700 | 37750 | 37800 | 37850 | 37700 | 3860 |
| 331 | 20230913 | 151300 | 35586332750 | 37850 | 37850 | 37900 | 37800 | 2168 |
| 332 | 20230913 | 151200 | 35504284450 | 37800 | 37900 | 37900 | 37800 | 1682 |
| 333 | 20230913 | 151100 | 35440646050 | 37850 | 37950 | 37950 | 37850 | 1965 |
| 334 | 20230913 | 151000 | 35366227200 | 37950 | 37950 | 38000 | 37950 | 1023 |
| 335 | 20230913 | 150900 | 35327396350 | 38000 | 38000 | 38000 | 37900 | 792 |
| 336 | 20230913 | 150800 | 35297352600 | 38000 | 38000 | 38050 | 37950 | 1839 |
| 337 | 20230913 | 150700 | 35227473050 | 38000 | 38000 | 38050 | 37950 | 1247 |
| 338 | 20230913 | 150600 | 35180088050 | 37950 | 37750 | 37950 | 37750 | 1671 |
| 339 | 20230913 | 150500 | 35116849450 | 37750 | 37800 | 37850 | 37750 | 980 |
| 340 | 20230913 | 150400 | 35079810750 | 37800 | 37850 | 37850 | 37800 | 3323 |
| 341 | 20230913 | 150300 | 34954106550 | 37900 | 37950 | 38000 | 37850 | 3807 |
| 342 | 20230913 | 150200 | 34809822500 | 38000 | 38100 | 38100 | 38000 | 1754 |
| 343 | 20230913 | 150100 | 34743102200 | 38100 | 38100 | 38100 | 38050 | 624 |
| 344 | 20230913 | 150000 | 34719349400 | 38150 | 38100 | 38150 | 38050 | 1251 |
| 345 | 20230913 | 145900 | 34671686950 | 38000 | 38050 | 38100 | 38000 | 796 |
| 346 | 20230913 | 145800 | 34641404050 | 38050 | 38050 | 38100 | 38050 | 767 |
| 347 | 20230913 | 145700 | 34612206700 | 38100 | 38000 | 38100 | 37950 | 2866 |
| 348 | 20230913 | 145600 | 34503291300 | 38000 | 38000 | 38000 | 37950 | 1557 |
| 349 | 20230913 | 145500 | 34444199050 | 38000 | 38000 | 38050 | 37950 | 902 |
| 350 | 20230913 | 145400 | 34409929800 | 38000 | 38050 | 38050 | 37950 | 1390 |
| 351 | 20230913 | 145300 | 34357113150 | 38050 | 38100 | 38100 | 38000 | 531 |
| 352 | 20230913 | 145200 | 34336918350 | 38100 | 38000 | 38100 | 38000 | 745 |
| 353 | 20230913 | 145100 | 34308591150 | 38000 | 38100 | 38150 | 38000 | 1379 |
| 354 | 20230913 | 145000 | 34256112000 | 38100 | 38000 | 38200 | 38000 | 2176 |
| 355 | 20230913 | 144900 | 34173366900 | 38000 | 38000 | 38000 | 37950 | 186 |
| 356 | 20230913 | 144800 | 34166302600 | 38000 | 38000 | 38000 | 37950 | 932 |
| 357 | 20230913 | 144700 | 34130917300 | 37950 | 38000 | 38000 | 37950 | 22 |
| 358 | 20230913 | 144600 | 34130081350 | 38000 | 37950 | 38000 | 37950 | 172 |
| 359 | 20230913 | 144500 | 34123551700 | 38000 | 37950 | 38000 | 37900 | 541 |
| 360 | 20230913 | 144400 | 34103019950 | 37950 | 38000 | 38000 | 37900 | 1648 |
| 361 | 20230913 | 144300 | 34040502650 | 38050 | 38050 | 38050 | 37950 | 1772 |
| 362 | 20230913 | 144200 | 33973191900 | 38050 | 38050 | 38150 | 38050 | 244 |
| 363 | 20230913 | 144100 | 33963907150 | 38100 | 38150 | 38150 | 38000 | 1109 |
| 364 | 20230913 | 144000 | 33921682000 | 38150 | 38200 | 38200 | 38100 | 321 |
| 365 | 20230913 | 143900 | 33909428900 | 38250 | 38000 | 38350 | 37950 | 2057 |
| 366 | 20230913 | 143800 | 33831043900 | 38000 | 37950 | 38050 | 37950 | 465 |
| 367 | 20230913 | 143700 | 33813366300 | 37950 | 37950 | 38000 | 37950 | 663 |
| 368 | 20230913 | 143600 | 33788199350 | 37900 | 37950 | 38050 | 37900 | 2703 |
| 369 | 20230913 | 143500 | 33685623300 | 38000 | 38050 | 38100 | 37900 | 6184 |
| 370 | 20230913 | 143400 | 33450744600 | 38100 | 38050 | 38100 | 38000 | 2909 |
| 371 | 20230913 | 143300 | 33340040400 | 38050 | 38050 | 38100 | 38000 | 2054 |
| 372 | 20230913 | 143200 | 33261901300 | 38050 | 38100 | 38150 | 38050 | 2506 |
| 373 | 20230913 | 143100 | 33166495900 | 38150 | 38200 | 38200 | 38100 | 3271 |
| 374 | 20230913 | 143000 | 33041627000 | 38200 | 38300 | 38300 | 38200 | 1068 |
| 375 | 20230913 | 142900 | 33000751950 | 38250 | 38350 | 38350 | 38250 | 3810 |
| 376 | 20230913 | 142800 | 32854801050 | 38350 | 38350 | 38350 | 38300 | 380 |
| 377 | 20230913 | 142700 | 32840237850 | 38300 | 38250 | 38300 | 38200 | 946 |
| 378 | 20230913 | 142600 | 32804047150 | 38250 | 38250 | 38300 | 38200 | 907 |
| 379 | 20230913 | 142500 | 32769354400 | 38200 | 38250 | 38300 | 38200 | 645 |
| 380 | 20230913 | 142400 | 32744688100 | 38250 | 38350 | 38350 | 38250 | 803 |
| 381 | 20230913 | 142300 | 32713959250 | 38300 | 38300 | 38350 | 38300 | 1053 |
| 382 | 20230913 | 142200 | 32673611000 | 38300 | 38350 | 38400 | 38300 | 1467 |
| 383 | 20230913 | 142100 | 32617351300 | 38400 | 38300 | 38400 | 38300 | 932 |
| 384 | 20230913 | 142000 | 32581608550 | 38350 | 38300 | 38350 | 38300 | 670 |
| 385 | 20230913 | 141900 | 32555940400 | 38350 | 38400 | 38450 | 38350 | 738 |
| 386 | 20230913 | 141800 | 32527621850 | 38400 | 38350 | 38450 | 38350 | 384 |
| 387 | 20230913 | 141700 | 32512870050 | 38350 | 38500 | 38500 | 38200 | 7494 |
| 388 | 20230913 | 141600 | 32225784400 | 38500 | 38700 | 38700 | 38500 | 3563 |
| 389 | 20230913 | 141500 | 32088388500 | 38700 | 38700 | 38750 | 38650 | 556 |
| 390 | 20230913 | 141400 | 32066870750 | 38700 | 38650 | 38700 | 38650 | 466 |
| 391 | 20230913 | 141300 | 32048859600 | 38650 | 38700 | 38700 | 38650 | 687 |
| 392 | 20230913 | 141200 | 32022295350 | 38750 | 38850 | 38850 | 38650 | 1415 |
| 393 | 20230913 | 141100 | 31967460650 | 38850 | 38900 | 38900 | 38750 | 1374 |
| 394 | 20230913 | 141000 | 31914082400 | 38900 | 38850 | 38900 | 38800 | 825 |
| 395 | 20230913 | 140900 | 31882022500 | 38800 | 38850 | 38950 | 38800 | 3854 |
| 396 | 20230913 | 140800 | 31732200300 | 38900 | 38850 | 38900 | 38850 | 1158 |
| 397 | 20230913 | 140700 | 31687183100 | 38850 | 38800 | 38850 | 38750 | 790 |
| 398 | 20230913 | 140600 | 31656533100 | 38800 | 38850 | 38850 | 38750 | 826 |
| 399 | 20230913 | 140500 | 31624462950 | 38850 | 38800 | 38850 | 38700 | 1346 |
| 400 | 20230913 | 140400 | 31572246100 | 38700 | 38950 | 38950 | 38700 | 4350 |
| 401 | 20230913 | 140300 | 31403169050 | 38900 | 38900 | 38950 | 38800 | 3005 |
| 402 | 20230913 | 140200 | 31286431400 | 38850 | 38850 | 38900 | 38800 | 418 |
| 403 | 20230913 | 140100 | 31270186200 | 38850 | 38800 | 38850 | 38750 | 743 |
| 404 | 20230913 | 140000 | 31241345750 | 38800 | 38800 | 38850 | 38750 | 1014 |
| 405 | 20230913 | 135900 | 31202011100 | 38800 | 38900 | 38900 | 38800 | 2684 |
| 406 | 20230913 | 135800 | 31097783750 | 38900 | 38850 | 38950 | 38850 | 2106 |
| 407 | 20230913 | 135700 | 31015825000 | 38850 | 38900 | 39000 | 38750 | 8426 |
| 408 | 20230913 | 135600 | 30688119300 | 38900 | 38850 | 38900 | 38850 | 2749 |
| 409 | 20230913 | 135500 | 30581237350 | 38800 | 38700 | 38850 | 38700 | 3423 |
| 410 | 20230913 | 135400 | 30448437600 | 38750 | 38700 | 38750 | 38700 | 1660 |
| 411 | 20230913 | 135300 | 30384139800 | 38700 | 38750 | 38750 | 38650 | 2130 |
| 412 | 20230913 | 135200 | 30301701200 | 38750 | 38600 | 38750 | 38600 | 3251 |
| 413 | 20230913 | 135100 | 30175817700 | 38600 | 38450 | 38750 | 38450 | 8106 |
| 414 | 20230913 | 135000 | 29863101000 | 38450 | 38300 | 38450 | 38300 | 1961 |
| 415 | 20230913 | 134900 | 29787814550 | 38350 | 38300 | 38350 | 38300 | 480 |
| 416 | 20230913 | 134800 | 29769427150 | 38300 | 38350 | 38400 | 38300 | 919 |
| 417 | 20230913 | 134700 | 29734187000 | 38350 | 38300 | 38400 | 38300 | 874 |
| 418 | 20230913 | 134600 | 29700690750 | 38300 | 38350 | 38400 | 38300 | 294 |
| 419 | 20230913 | 134500 | 29689419600 | 38350 | 38400 | 38400 | 38350 | 573 |
| 420 | 20230913 | 134400 | 29667418500 | 38400 | 38350 | 38400 | 38350 | 350 |
| 421 | 20230913 | 134300 | 29653988900 | 38350 | 38400 | 38400 | 38350 | 78 |
| 422 | 20230913 | 134200 | 29650994450 | 38400 | 38300 | 38400 | 38250 | 387 |
| 423 | 20230913 | 134100 | 29636154100 | 38250 | 38500 | 38550 | 38150 | 4133 |
| 424 | 20230913 | 134000 | 29477919500 | 38550 | 38550 | 38550 | 38500 | 1810 |
| 425 | 20230913 | 133900 | 29408200600 | 38550 | 38650 | 38650 | 38550 | 2712 |
| 426 | 20230913 | 133800 | 29303459150 | 38600 | 38450 | 38650 | 38450 | 5395 |
| 427 | 20230913 | 133700 | 29095481100 | 38450 | 38350 | 38450 | 38350 | 2730 |
| 428 | 20230913 | 133600 | 28990599350 | 38350 | 38350 | 38350 | 38350 | 396 |
| 429 | 20230913 | 133500 | 28975412750 | 38350 | 38400 | 38400 | 38250 | 709 |
| 430 | 20230913 | 133400 | 28948235400 | 38350 | 38350 | 38400 | 38350 | 231 |
| 431 | 20230913 | 133300 | 28939370550 | 38350 | 38250 | 38350 | 38250 | 1316 |
| 432 | 20230913 | 133200 | 28888955000 | 38250 | 38200 | 38250 | 38200 | 424 |
| 433 | 20230913 | 133100 | 28872741600 | 38200 | 38200 | 38250 | 38200 | 382 |
| 434 | 20230913 | 133000 | 28858145950 | 38200 | 38150 | 38200 | 38150 | 984 |
| 435 | 20230913 | 132900 | 28820567650 | 38200 | 38200 | 38200 | 38150 | 253 |
| 436 | 20230913 | 132800 | 28810909450 | 38150 | 38200 | 38200 | 38150 | 241 |
| 437 | 20230913 | 132700 | 28801709200 | 38200 | 38200 | 38300 | 38200 | 420 |
| 438 | 20230913 | 132600 | 28785647300 | 38200 | 38200 | 38250 | 38200 | 255 |
| 439 | 20230913 | 132500 | 28775905150 | 38250 | 38250 | 38250 | 38200 | 1245 |
| 440 | 20230913 | 132400 | 28728345600 | 38250 | 38300 | 38350 | 38200 | 591 |
| 441 | 20230913 | 132300 | 28705701700 | 38300 | 38350 | 38400 | 38250 | 1926 |
| 442 | 20230913 | 132200 | 28631914450 | 38350 | 38300 | 38400 | 38300 | 853 |
| 443 | 20230913 | 132100 | 28599205500 | 38300 | 38400 | 38400 | 38250 | 401 |
| 444 | 20230913 | 132000 | 28583848700 | 38400 | 38250 | 38400 | 38200 | 1321 |
| 445 | 20230913 | 131900 | 28533191000 | 38250 | 38100 | 38250 | 38100 | 571 |
| 446 | 20230913 | 131800 | 28511367350 | 38100 | 38200 | 38250 | 38000 | 2837 |
| 447 | 20230913 | 131700 | 28403243500 | 38200 | 38300 | 38350 | 38200 | 1690 |
| 448 | 20230913 | 131600 | 28338573000 | 38300 | 38350 | 38400 | 38300 | 2782 |
| 449 | 20230913 | 131500 | 28231874250 | 38350 | 38300 | 38350 | 38250 | 3305 |
| 450 | 20230913 | 131400 | 28105217350 | 38200 | 38000 | 38250 | 38000 | 7067 |
| 451 | 20230913 | 131300 | 27835693750 | 37950 | 38000 | 38000 | 37950 | 335 |
| 452 | 20230913 | 131200 | 27822967350 | 38000 | 38000 | 38000 | 37950 | 278 |
| 453 | 20230913 | 131100 | 27812406150 | 38000 | 38050 | 38050 | 38000 | 252 |
| 454 | 20230913 | 131000 | 27802829850 | 38050 | 38000 | 38050 | 38000 | 269 |
| 455 | 20230913 | 130900 | 27792604500 | 38000 | 37950 | 38050 | 37950 | 432 |
| 456 | 20230913 | 130800 | 27776188700 | 37950 | 38000 | 38050 | 37950 | 1074 |
| 457 | 20230913 | 130700 | 27735396250 | 38000 | 38050 | 38100 | 38000 | 894 |
| 458 | 20230913 | 130600 | 27701391600 | 38100 | 38050 | 38100 | 38050 | 457 |
| 459 | 20230913 | 130500 | 27683995650 | 38050 | 38050 | 38100 | 38050 | 494 |
| 460 | 20230913 | 130400 | 27665198200 | 38050 | 38100 | 38150 | 38050 | 1878 |
| 461 | 20230913 | 130300 | 27593641900 | 38100 | 38050 | 38150 | 38050 | 2213 |
| 462 | 20230913 | 130200 | 27509351650 | 38050 | 38000 | 38050 | 37950 | 580 |
| 463 | 20230913 | 130100 | 27487315000 | 38000 | 37950 | 38000 | 37900 | 210 |
| 464 | 20230913 | 130000 | 27479351400 | 37950 | 38000 | 38000 | 37950 | 2526 |
| 465 | 20230913 | 125900 | 27383474550 | 38000 | 38000 | 38000 | 37950 | 1344 |
| 466 | 20230913 | 125800 | 27332416400 | 38000 | 37900 | 38000 | 37900 | 667 |
| 467 | 20230913 | 125700 | 27307115950 | 37900 | 37950 | 38000 | 37900 | 532 |
| 468 | 20230913 | 125600 | 27286929150 | 37950 | 37950 | 38000 | 37900 | 3533 |
| 469 | 20230913 | 125500 | 27152993750 | 37900 | 37850 | 37900 | 37850 | 187 |
| 470 | 20230913 | 125400 | 27145907950 | 37900 | 37900 | 37950 | 37850 | 1818 |
| 471 | 20230913 | 125300 | 27076995600 | 37900 | 37850 | 37950 | 37850 | 1646 |
| 472 | 20230913 | 125200 | 27014607750 | 37900 | 37750 | 37950 | 37750 | 902 |
| 473 | 20230913 | 125100 | 26980409150 | 37800 | 37700 | 37900 | 37700 | 1317 |
| 474 | 20230913 | 125000 | 26930669250 | 37700 | 37700 | 37700 | 37650 | 424 |
| 475 | 20230913 | 124900 | 26914687950 | 37700 | 37700 | 37750 | 37650 | 556 |
| 476 | 20230913 | 124800 | 26893731200 | 37700 | 37650 | 37750 | 37650 | 772 |
| 477 | 20230913 | 124700 | 26864613300 | 37700 | 37650 | 37700 | 37600 | 584 |
| 478 | 20230913 | 124600 | 26842631650 | 37650 | 37700 | 37800 | 37600 | 1049 |
| 479 | 20230913 | 124500 | 26803161150 | 37700 | 37750 | 37750 | 37700 | 965 |
| 480 | 20230913 | 124400 | 26766761950 | 37750 | 37700 | 37800 | 37700 | 223 |
| 481 | 20230913 | 124300 | 26758342000 | 37750 | 37750 | 37800 | 37700 | 423 |
| 482 | 20230913 | 124200 | 26742376500 | 37750 | 37800 | 37800 | 37700 | 199 |
| 483 | 20230913 | 124100 | 26734864950 | 37750 | 37800 | 37850 | 37750 | 1022 |
| 484 | 20230913 | 124000 | 26696235100 | 37850 | 37850 | 37900 | 37800 | 324 |
| 485 | 20230913 | 123900 | 26683971650 | 37850 | 37850 | 37950 | 37850 | 470 |
| 486 | 20230913 | 123800 | 26666170100 | 37850 | 37850 | 37850 | 37800 | 302 |
| 487 | 20230913 | 123700 | 26654740350 | 37850 | 37850 | 37900 | 37850 | 189 |
| 488 | 20230913 | 123600 | 26647586200 | 37850 | 37850 | 37850 | 37800 | 341 |
| 489 | 20230913 | 123500 | 26634680100 | 37850 | 37900 | 37900 | 37850 | 902 |
| 490 | 20230913 | 123400 | 26600533750 | 37900 | 37850 | 37900 | 37850 | 509 |
| 491 | 20230913 | 123300 | 26581264150 | 37850 | 38000 | 38000 | 37850 | 2755 |
| 492 | 20230913 | 123200 | 26476709900 | 38050 | 38000 | 38050 | 37950 | 1009 |
| 493 | 20230913 | 123100 | 26438351300 | 38000 | 37950 | 38000 | 37900 | 1535 |
| 494 | 20230913 | 123000 | 26380062900 | 37950 | 37950 | 38000 | 37900 | 1658 |
| 495 | 20230913 | 122900 | 26317156850 | 37950 | 37800 | 37950 | 37800 | 5072 |
| 496 | 20230913 | 122800 | 26124937500 | 37800 | 37800 | 37900 | 37800 | 1136 |
| 497 | 20230913 | 122700 | 26081945750 | 37850 | 37700 | 37850 | 37700 | 1224 |
| 498 | 20230913 | 122600 | 26035681500 | 37750 | 37650 | 37750 | 37650 | 855 |
| 499 | 20230913 | 122500 | 26003467350 | 37650 | 37650 | 37700 | 37650 | 152 |
| 500 | 20230913 | 122400 | 25997744500 | 37700 | 37650 | 37700 | 37650 | 549 |
| 501 | 20230913 | 122300 | 25977068400 | 37650 | 37600 | 37700 | 37550 | 931 |
| 502 | 20230913 | 122200 | 25942016600 | 37600 | 37600 | 37600 | 37550 | 1149 |
| 503 | 20230913 | 122100 | 25898818800 | 37600 | 37650 | 37650 | 37600 | 674 |
| 504 | 20230913 | 122000 | 25873473750 | 37600 | 37600 | 37650 | 37600 | 284 |
| 505 | 20230913 | 121900 | 25862788000 | 37600 | 37650 | 37700 | 37600 | 230 |
| 506 | 20230913 | 121800 | 25854128400 | 37650 | 37550 | 37650 | 37550 | 875 |
| 507 | 20230913 | 121700 | 25821214750 | 37550 | 37550 | 37600 | 37550 | 136 |
| 508 | 20230913 | 121600 | 25816107450 | 37550 | 37550 | 37600 | 37500 | 491 |
| 509 | 20230913 | 121500 | 25797662200 | 37500 | 37400 | 37600 | 37400 | 468 |
| 510 | 20230913 | 121400 | 25780121050 | 37500 | 37400 | 37500 | 37400 | 1529 |
| 511 | 20230913 | 121300 | 25722880750 | 37450 | 37450 | 37450 | 37400 | 673 |
| 512 | 20230913 | 121200 | 25697692600 | 37450 | 37450 | 37450 | 37400 | 1571 |
| 513 | 20230913 | 121100 | 25638889650 | 37450 | 37550 | 37550 | 37450 | 2227 |
| 514 | 20230913 | 121000 | 25555394350 | 37500 | 37550 | 37550 | 37500 | 884 |
| 515 | 20230913 | 120900 | 25522243050 | 37500 | 37500 | 37550 | 37500 | 481 |
| 516 | 20230913 | 120800 | 25504187700 | 37500 | 37500 | 37550 | 37500 | 698 |
| 517 | 20230913 | 120700 | 25478012350 | 37550 | 37500 | 37550 | 37500 | 523 |
| 518 | 20230913 | 120600 | 25458388250 | 37550 | 37600 | 37600 | 37500 | 1444 |
| 519 | 20230913 | 120500 | 25404160150 | 37600 | 37600 | 37650 | 37600 | 1150 |
| 520 | 20230913 | 120400 | 25360918800 | 37600 | 37650 | 37650 | 37600 | 575 |
| 521 | 20230913 | 120300 | 25339279950 | 37650 | 37650 | 37700 | 37650 | 632 |
| 522 | 20230913 | 120200 | 25315483150 | 37650 | 37650 | 37700 | 37650 | 929 |
| 523 | 20230913 | 120100 | 25280504050 | 37650 | 37650 | 37700 | 37650 | 910 |
| 524 | 20230913 | 120000 | 25246235300 | 37650 | 37650 | 37700 | 37650 | 223 |
| 525 | 20230913 | 115900 | 25237839200 | 37700 | 37700 | 37750 | 37650 | 579 |
| 526 | 20230913 | 115800 | 25216013650 | 37750 | 37700 | 37750 | 37700 | 755 |
| 527 | 20230913 | 115700 | 25187545850 | 37750 | 37650 | 37750 | 37650 | 532 |
| 528 | 20230913 | 115600 | 25167495050 | 37650 | 37700 | 37750 | 37650 | 712 |
| 529 | 20230913 | 115500 | 25140651800 | 37700 | 37700 | 37700 | 37700 | 91 |
| 530 | 20230913 | 115400 | 25137221100 | 37750 | 37650 | 37750 | 37650 | 289 |
| 531 | 20230913 | 115300 | 25126334000 | 37650 | 37700 | 37700 | 37650 | 1032 |
| 532 | 20230913 | 115200 | 25087475800 | 37700 | 37750 | 37800 | 37700 | 1673 |
| 533 | 20230913 | 115100 | 25024320950 | 37750 | 37700 | 37750 | 37700 | 868 |
| 534 | 20230913 | 115000 | 24991571750 | 37700 | 37750 | 37750 | 37650 | 1290 |
| 535 | 20230913 | 114900 | 24942900250 | 37750 | 37750 | 37750 | 37700 | 265 |
| 536 | 20230913 | 114800 | 24932903950 | 37750 | 37750 | 37750 | 37700 | 683 |
| 537 | 20230913 | 114700 | 24907136450 | 37750 | 37800 | 37850 | 37700 | 1557 |
| 538 | 20230913 | 114600 | 24848319650 | 37800 | 37750 | 37850 | 37750 | 480 |
| 539 | 20230913 | 114500 | 24830181700 | 37750 | 37800 | 37850 | 37750 | 1284 |
| 540 | 20230913 | 114400 | 24781633000 | 37850 | 37800 | 37850 | 37750 | 3381 |
| 541 | 20230913 | 114300 | 24653758800 | 37800 | 37800 | 37800 | 37700 | 1819 |
| 542 | 20230913 | 114200 | 24585005000 | 37800 | 37700 | 37800 | 37700 | 929 |
| 543 | 20230913 | 114100 | 24549952250 | 37700 | 37700 | 37800 | 37700 | 2290 |
| 544 | 20230913 | 114000 | 24463553000 | 37750 | 37650 | 37750 | 37650 | 1306 |
| 545 | 20230913 | 113900 | 24414291000 | 37700 | 37600 | 37700 | 37600 | 440 |
| 546 | 20230913 | 113800 | 24397731950 | 37700 | 37750 | 37750 | 37550 | 1880 |
| 547 | 20230913 | 113700 | 24326890350 | 37750 | 37800 | 37900 | 37700 | 4350 |
| 548 | 20230913 | 113600 | 24162567250 | 37750 | 37700 | 37800 | 37600 | 1891 |
| 549 | 20230913 | 113500 | 24091221800 | 37700 | 37600 | 37700 | 37600 | 665 |
| 550 | 20230913 | 113400 | 24066197850 | 37600 | 37600 | 37650 | 37550 | 2030 |
| 551 | 20230913 | 113300 | 23989896300 | 37650 | 37550 | 37700 | 37550 | 989 |
| 552 | 20230913 | 113200 | 23952674550 | 37550 | 37500 | 37600 | 37450 | 2435 |
| 553 | 20230913 | 113100 | 23861325300 | 37500 | 37450 | 37500 | 37450 | 350 |
| 554 | 20230913 | 113000 | 23848214700 | 37450 | 37400 | 37500 | 37350 | 3797 |
| 555 | 20230913 | 112900 | 23706231300 | 37350 | 37400 | 37450 | 37350 | 1202 |
| 556 | 20230913 | 112800 | 23661304400 | 37400 | 37500 | 37500 | 37400 | 3357 |
| 557 | 20230913 | 112700 | 23535659900 | 37500 | 37550 | 37550 | 37450 | 4896 |
| 558 | 20230913 | 112600 | 23352150850 | 37500 | 37550 | 37600 | 37500 | 1362 |
| 559 | 20230913 | 112500 | 23301039450 | 37550 | 37600 | 37650 | 37550 | 1750 |
| 560 | 20230913 | 112400 | 23235257550 | 37650 | 37700 | 37700 | 37600 | 1020 |
| 561 | 20230913 | 112300 | 23196847850 | 37650 | 37550 | 37750 | 37550 | 4557 |
| 562 | 20230913 | 112200 | 23025378250 | 37550 | 37650 | 37700 | 37550 | 3138 |
| 563 | 20230913 | 112100 | 22907472450 | 37650 | 37700 | 37750 | 37650 | 656 |
| 564 | 20230913 | 112000 | 22882753450 | 37700 | 37700 | 37750 | 37650 | 479 |
| 565 | 20230913 | 111900 | 22864692300 | 37750 | 37550 | 37750 | 37500 | 6211 |
| 566 | 20230913 | 111800 | 22631368650 | 37550 | 37550 | 37600 | 37500 | 2324 |
| 567 | 20230913 | 111700 | 22544163100 | 37550 | 37600 | 37600 | 37550 | 2951 |
| 568 | 20230913 | 111600 | 22433295250 | 37600 | 37650 | 37700 | 37600 | 2352 |
| 569 | 20230913 | 111500 | 22344816100 | 37600 | 37650 | 37650 | 37600 | 1802 |
| 570 | 20230913 | 111400 | 22277037350 | 37650 | 37600 | 37700 | 37550 | 4086 |
| 571 | 20230913 | 111300 | 22123334200 | 37600 | 37700 | 37750 | 37600 | 4174 |
| 572 | 20230913 | 111200 | 21966218500 | 37700 | 37750 | 37800 | 37650 | 5453 |
| 573 | 20230913 | 111100 | 21760482350 | 37800 | 37850 | 37900 | 37750 | 27251 |
| 574 | 20230913 | 111000 | 20730209300 | 37850 | 37850 | 37900 | 37850 | 1021 |
| 575 | 20230913 | 110900 | 20691536250 | 37850 | 37950 | 37950 | 37850 | 1421 |
| 576 | 20230913 | 110800 | 20637686250 | 37950 | 38100 | 38100 | 37950 | 2887 |
| 577 | 20230913 | 110700 | 20527921500 | 38050 | 38050 | 38150 | 38050 | 578 |
| 578 | 20230913 | 110600 | 20505896300 | 38100 | 38200 | 38200 | 38000 | 2736 |
| 579 | 20230913 | 110500 | 20401672250 | 38150 | 38100 | 38150 | 38100 | 898 |
| 580 | 20230913 | 110400 | 20367430450 | 38100 | 38000 | 38150 | 38000 | 902 |
| 581 | 20230913 | 110300 | 20333076800 | 38000 | 37950 | 38100 | 37950 | 1368 |
| 582 | 20230913 | 110200 | 20281094500 | 37950 | 38050 | 38050 | 37950 | 4405 |
| 583 | 20230913 | 110100 | 20113686350 | 38000 | 37950 | 38050 | 37900 | 1514 |
| 584 | 20230913 | 110000 | 20056213950 | 37900 | 37950 | 38000 | 37900 | 1544 |
| 585 | 20230913 | 105900 | 19997672950 | 37950 | 38100 | 38100 | 37950 | 3109 |
| 586 | 20230913 | 105800 | 19879480550 | 38050 | 38050 | 38150 | 38050 | 1102 |
| 587 | 20230913 | 105700 | 19837522150 | 38100 | 38100 | 38100 | 38050 | 1073 |
| 588 | 20230913 | 105600 | 19796670950 | 38100 | 38100 | 38150 | 38100 | 1498 |
| 589 | 20230913 | 105500 | 19739565400 | 38000 | 37950 | 38100 | 37900 | 2388 |
| 590 | 20230913 | 105400 | 19648899950 | 37900 | 37850 | 38000 | 37850 | 1856 |
| 591 | 20230913 | 105300 | 19578543650 | 37850 | 37850 | 38050 | 37850 | 6848 |
| 592 | 20230913 | 105200 | 19318939200 | 37850 | 37850 | 37900 | 37850 | 2764 |
| 593 | 20230913 | 105100 | 19214285600 | 37900 | 37900 | 37950 | 37850 | 1656 |
| 594 | 20230913 | 105000 | 19151504300 | 37900 | 37850 | 37900 | 37850 | 1700 |
| 595 | 20230913 | 104900 | 19087132900 | 37850 | 37900 | 37900 | 37850 | 1512 |
| 596 | 20230913 | 104800 | 19029829000 | 37900 | 37850 | 37900 | 37850 | 2349 |
| 597 | 20230913 | 104700 | 18940873450 | 37900 | 38000 | 38000 | 37850 | 5147 |
| 598 | 20230913 | 104600 | 18745684700 | 37950 | 38100 | 38100 | 37950 | 2061 |
| 599 | 20230913 | 104500 | 18667338650 | 38100 | 38150 | 38150 | 38050 | 1152 |
| 600 | 20230913 | 104400 | 18623434300 | 38150 | 38200 | 38200 | 38150 | 427 |
| 601 | 20230913 | 104300 | 18607140150 | 38200 | 38100 | 38200 | 38100 | 1074 |
| 602 | 20230913 | 104200 | 18566128250 | 38100 | 38150 | 38200 | 38100 | 4059 |
| 603 | 20230913 | 104100 | 18411333500 | 38100 | 38150 | 38150 | 38050 | 2115 |
| 604 | 20230913 | 104000 | 18330710750 | 38100 | 38050 | 38100 | 38000 | 840 |
| 605 | 20230913 | 103900 | 18298754850 | 38050 | 38150 | 38150 | 38000 | 3719 |
| 606 | 20230913 | 103800 | 18157230450 | 38150 | 38150 | 38150 | 38100 | 669 |
| 607 | 20230913 | 103700 | 18131735800 | 38100 | 38100 | 38150 | 38100 | 1272 |
| 608 | 20230913 | 103600 | 18083262550 | 38100 | 38100 | 38150 | 38050 | 1619 |
| 609 | 20230913 | 103500 | 18021574200 | 38100 | 38050 | 38200 | 38050 | 1656 |
| 610 | 20230913 | 103400 | 17958417300 | 38050 | 38100 | 38150 | 38050 | 1388 |
| 611 | 20230913 | 103300 | 17905550450 | 38150 | 38050 | 38150 | 38000 | 1801 |
| 612 | 20230913 | 103200 | 17836992150 | 38000 | 38100 | 38100 | 38000 | 3409 |
| 613 | 20230913 | 103100 | 17707375650 | 38100 | 38200 | 38250 | 38100 | 3192 |
| 614 | 20230913 | 103000 | 17585549850 | 38200 | 38250 | 38250 | 38150 | 823 |
| 615 | 20230913 | 102900 | 17554106250 | 38250 | 38150 | 38250 | 38150 | 5382 |
| 616 | 20230913 | 102800 | 17348590350 | 38150 | 38150 | 38200 | 38150 | 1776 |
| 617 | 20230913 | 102700 | 17280813900 | 38150 | 38100 | 38200 | 38100 | 1885 |
| 618 | 20230913 | 102600 | 17208846350 | 38100 | 38050 | 38200 | 38050 | 1872 |
| 619 | 20230913 | 102500 | 17137532800 | 38050 | 38200 | 38250 | 38050 | 5444 |
| 620 | 20230913 | 102400 | 16929886650 | 38250 | 38150 | 38250 | 38100 | 2283 |
| 621 | 20230913 | 102300 | 16842819450 | 38150 | 38100 | 38200 | 38100 | 1276 |
| 622 | 20230913 | 102200 | 16794142200 | 38100 | 37900 | 38150 | 37900 | 6493 |
| 623 | 20230913 | 102100 | 16547517300 | 37900 | 38050 | 38150 | 37900 | 24339 |
| 624 | 20230913 | 102000 | 15622589300 | 38050 | 38050 | 38200 | 38000 | 18149 |
| 625 | 20230913 | 101900 | 14932301650 | 38050 | 38400 | 38450 | 38050 | 20030 |
| 626 | 20230913 | 101800 | 14167090400 | 38350 | 38550 | 38550 | 38300 | 18136 |
| 627 | 20230913 | 101700 | 13469712400 | 38550 | 38600 | 38650 | 38500 | 6688 |
| 628 | 20230913 | 101600 | 13211972150 | 38600 | 38650 | 38650 | 38600 | 3279 |
| 629 | 20230913 | 101500 | 13085351550 | 38650 | 38700 | 38700 | 38600 | 1772 |
| 630 | 20230913 | 101400 | 13016869200 | 38650 | 38700 | 38750 | 38650 | 1859 |
| 631 | 20230913 | 101300 | 12944978700 | 38700 | 38850 | 38850 | 38700 | 5281 |
| 632 | 20230913 | 101200 | 12740290650 | 38850 | 38900 | 38900 | 38850 | 1478 |
| 633 | 20230913 | 101100 | 12682869300 | 38900 | 38900 | 38950 | 38850 | 540 |
| 634 | 20230913 | 101000 | 12661864500 | 38950 | 38900 | 38950 | 38900 | 284 |
| 635 | 20230913 | 100900 | 12650812000 | 38900 | 38900 | 39000 | 38900 | 1250 |
| 636 | 20230913 | 100800 | 12602153000 | 38900 | 38900 | 38950 | 38850 | 1032 |
| 637 | 20230913 | 100700 | 12562009350 | 38900 | 38850 | 38900 | 38850 | 779 |
| 638 | 20230913 | 100600 | 12531738950 | 38850 | 39050 | 39050 | 38850 | 2525 |
| 639 | 20230913 | 100500 | 12433352600 | 39050 | 39050 | 39100 | 39050 | 386 |
| 640 | 20230913 | 100400 | 12418278050 | 38950 | 38950 | 39000 | 38850 | 4125 |
| 641 | 20230913 | 100300 | 12257476550 | 38900 | 38950 | 39000 | 38900 | 3258 |
| 642 | 20230913 | 100200 | 12130685950 | 38950 | 38800 | 38950 | 38800 | 691 |
| 643 | 20230913 | 100100 | 12103833600 | 38800 | 38950 | 38950 | 38800 | 1126 |
| 644 | 20230913 | 100000 | 12060043000 | 38950 | 38950 | 38950 | 38900 | 1179 |
| 645 | 20230913 | 095900 | 12014171350 | 38950 | 38750 | 39000 | 38750 | 4070 |
| 646 | 20230913 | 095800 | 11856058350 | 38750 | 38800 | 38800 | 38700 | 4266 |
| 647 | 20230913 | 095700 | 11690762050 | 38750 | 38750 | 38800 | 38700 | 1789 |
| 648 | 20230913 | 095600 | 11621463600 | 38750 | 38800 | 38850 | 38700 | 2617 |
| 649 | 20230913 | 095500 | 11519992800 | 38800 | 38750 | 38800 | 38750 | 579 |
| 650 | 20230913 | 095400 | 11497547700 | 38800 | 38850 | 38900 | 38750 | 3428 |
| 651 | 20230913 | 095300 | 11364395650 | 38850 | 38850 | 39000 | 38850 | 1540 |
| 652 | 20230913 | 095200 | 11304491750 | 38850 | 38750 | 38900 | 38750 | 3440 |
| 653 | 20230913 | 095100 | 11171035450 | 38750 | 38950 | 38950 | 38750 | 2058 |
| 654 | 20230913 | 095000 | 11091113350 | 38900 | 38800 | 39000 | 38800 | 2468 |
| 655 | 20230913 | 094900 | 10995044250 | 38800 | 38700 | 38850 | 38700 | 1846 |
| 656 | 20230913 | 094800 | 10923516800 | 38750 | 38700 | 38750 | 38650 | 4465 |
| 657 | 20230913 | 094700 | 10750705700 | 38700 | 38800 | 38850 | 38700 | 17164 |
| 658 | 20230913 | 094600 | 10084913750 | 38800 | 38850 | 38850 | 38800 | 8494 |
| 659 | 20230913 | 094500 | 9755304100 | 38850 | 38850 | 38900 | 38800 | 2632 |
| 660 | 20230913 | 094400 | 9653090000 | 38850 | 38900 | 38950 | 38800 | 6254 |
| 661 | 20230913 | 094300 | 9410058900 | 38900 | 39050 | 39100 | 38900 | 4773 |
| 662 | 20230913 | 094200 | 9223972650 | 39050 | 39050 | 39100 | 39000 | 2693 |
| 663 | 20230913 | 094100 | 9118873800 | 39100 | 39150 | 39200 | 39100 | 1809 |
| 664 | 20230913 | 094000 | 9048101350 | 39200 | 39250 | 39300 | 39150 | 1436 |
| 665 | 20230913 | 093900 | 8991799100 | 39300 | 39350 | 39350 | 39300 | 1196 |
| 666 | 20230913 | 093800 | 8944770900 | 39300 | 39400 | 39450 | 39300 | 1069 |
| 667 | 20230913 | 093700 | 8902700900 | 39400 | 39450 | 39500 | 39350 | 2348 |
| 668 | 20230913 | 093600 | 8810130700 | 39400 | 39600 | 39600 | 39400 | 3924 |
| 669 | 20230913 | 093500 | 8655261650 | 39550 | 39600 | 39600 | 39500 | 4032 |
| 670 | 20230913 | 093400 | 8495841500 | 39600 | 39550 | 39600 | 39500 | 792 |
| 671 | 20230913 | 093300 | 8464502200 | 39500 | 39450 | 39550 | 39400 | 2039 |
| 672 | 20230913 | 093200 | 8384007250 | 39400 | 39450 | 39650 | 39400 | 6406 |
| 673 | 20230913 | 093100 | 8130846400 | 39500 | 39300 | 39550 | 39250 | 7275 |
| 674 | 20230913 | 093000 | 7843840850 | 39300 | 39300 | 39300 | 39150 | 2044 |
| 675 | 20230913 | 092900 | 7763662750 | 39300 | 39300 | 39300 | 39200 | 1536 |
| 676 | 20230913 | 092800 | 7703354250 | 39300 | 39150 | 39300 | 39150 | 4783 |
| 677 | 20230913 | 092700 | 7515930150 | 39100 | 39050 | 39100 | 39000 | 1827 |
| 678 | 20230913 | 092600 | 7444577100 | 39050 | 39050 | 39150 | 38800 | 6910 |
| 679 | 20230913 | 092500 | 7175672400 | 39050 | 39200 | 39300 | 39050 | 2173 |
| 680 | 20230913 | 092400 | 7090475250 | 39250 | 39000 | 39350 | 39000 | 4655 |
| 681 | 20230913 | 092300 | 6908205500 | 39000 | 38900 | 39150 | 38850 | 2667 |
| 682 | 20230913 | 092200 | 6804255300 | 38900 | 38900 | 38950 | 38800 | 3450 |
| 683 | 20230913 | 092100 | 6670234350 | 38900 | 39000 | 39000 | 38850 | 2644 |
| 684 | 20230913 | 092000 | 6567381450 | 38950 | 39200 | 39200 | 38900 | 4748 |
| 685 | 20230913 | 091900 | 6382131750 | 39200 | 39250 | 39350 | 39100 | 1658 |
| 686 | 20230913 | 091800 | 6317054800 | 39300 | 39050 | 39300 | 38950 | 3563 |
| 687 | 20230913 | 091700 | 6177549400 | 39000 | 38950 | 39000 | 38900 | 3190 |
| 688 | 20230913 | 091600 | 6053386850 | 38950 | 39100 | 39200 | 38950 | 3848 |
| 689 | 20230913 | 091500 | 5903254850 | 39100 | 38950 | 39150 | 38850 | 6635 |
| 690 | 20230913 | 091400 | 5644711300 | 38900 | 39050 | 39050 | 38900 | 6942 |
| 691 | 20230913 | 091300 | 5374080650 | 39100 | 39200 | 39300 | 39050 | 4893 |
| 692 | 20230913 | 091200 | 5182636000 | 39150 | 39150 | 39400 | 38950 | 8557 |
| 693 | 20230913 | 091100 | 4847670300 | 39100 | 38950 | 39300 | 38850 | 7579 |
| 694 | 20230913 | 091000 | 4551995750 | 39000 | 39000 | 39050 | 38800 | 18755 |
| 695 | 20230913 | 090900 | 3821779000 | 39000 | 39100 | 39150 | 39000 | 14533 |
| 696 | 20230913 | 090800 | 3254521650 | 39150 | 39350 | 39400 | 39100 | 3315 |
| 697 | 20230913 | 090700 | 3124576200 | 39400 | 39550 | 39550 | 39350 | 3558 |
| 698 | 20230913 | 090600 | 2984218350 | 39550 | 39150 | 39650 | 39000 | 19166 |
| 699 | 20230913 | 090500 | 2233940700 | 39200 | 39300 | 39350 | 39150 | 9292 |
| 700 | 20230913 | 090400 | 1869294500 | 39300 | 39500 | 39500 | 39300 | 10606 |
| 701 | 20230913 | 090300 | 1451608900 | 39450 | 39700 | 39750 | 39450 | 8378 |
| 702 | 20230913 | 090200 | 1119728150 | 39700 | 39700 | 39750 | 39500 | 4643 |
| 703 | 20230913 | 090100 | 935629550 | 39700 | 39250 | 39750 | 39250 | 9366 |
| 704 | 20230913 | 090000 | 565992250 | 39300 | 39350 | 39500 | 39300 | 14309 |