36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 195900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 3 | 20230912 | 195800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230912 | 195700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230912 | 195600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230912 | 195500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230912 | 195400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230912 | 195300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230912 | 195200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230912 | 195100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230912 | 195000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230912 | 194900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230912 | 194800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230912 | 194700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230912 | 194600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230912 | 194500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230912 | 194400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230912 | 194300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230912 | 194200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230912 | 194100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230912 | 194000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230912 | 193900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230912 | 193800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230912 | 193700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230912 | 193600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230912 | 193500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230912 | 193400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230912 | 193300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230912 | 193200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230912 | 193100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230912 | 193000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230912 | 192900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 33 | 20230912 | 192800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230912 | 192700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230912 | 192600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230912 | 192500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230912 | 192400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230912 | 192300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230912 | 192200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230912 | 192100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230912 | 192000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230912 | 191900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230912 | 191800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230912 | 191700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230912 | 191600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230912 | 191500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230912 | 191400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230912 | 191300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230912 | 191200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230912 | 191100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230912 | 191000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230912 | 190900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230912 | 190800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230912 | 190700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230912 | 190600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230912 | 190500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230912 | 190400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230912 | 190300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230912 | 190200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230912 | 190100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230912 | 190000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230912 | 185900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 63 | 20230912 | 185800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230912 | 185700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230912 | 185600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230912 | 185500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230912 | 185400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230912 | 185300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230912 | 185200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230912 | 185100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230912 | 185000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230912 | 184900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230912 | 184800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230912 | 184700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230912 | 184600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230912 | 184500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230912 | 184400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230912 | 184300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230912 | 184200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230912 | 184100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230912 | 184000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230912 | 183900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230912 | 183800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230912 | 183700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230912 | 183600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230912 | 183500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230912 | 183400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230912 | 183300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230912 | 183200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230912 | 183100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230912 | 183000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230912 | 182900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 93 | 20230912 | 182800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230912 | 182700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230912 | 182600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230912 | 182500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230912 | 182400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230912 | 182300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230912 | 182200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230912 | 182100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230912 | 182000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230912 | 181900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230912 | 181800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230912 | 181700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230912 | 181600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230912 | 181500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230912 | 181400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230912 | 181300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230912 | 181200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230912 | 181100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230912 | 181000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230912 | 180900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230912 | 180800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230912 | 180700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230912 | 180600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230912 | 180500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230912 | 180400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230912 | 180300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230912 | 180200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230912 | 180100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230912 | 180000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230912 | 175900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 123 | 20230912 | 175800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230912 | 175700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230912 | 175600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230912 | 175500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230912 | 175400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230912 | 175300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230912 | 175200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230912 | 175100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230912 | 175000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230912 | 174900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230912 | 174800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230912 | 174700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230912 | 174600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230912 | 174500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230912 | 174400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230912 | 174300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230912 | 174200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230912 | 174100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230912 | 174000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230912 | 173900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230912 | 173800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230912 | 173700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230912 | 173600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230912 | 173500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230912 | 173400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230912 | 173300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230912 | 173200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230912 | 173100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230912 | 173000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230912 | 172900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 153 | 20230912 | 172800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230912 | 172700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230912 | 172600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230912 | 172500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230912 | 172400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230912 | 172300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230912 | 172200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230912 | 172100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230912 | 172000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230912 | 171900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230912 | 171800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230912 | 171700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230912 | 171600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230912 | 171500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230912 | 171400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230912 | 171300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230912 | 171200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230912 | 171100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230912 | 171000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230912 | 170900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230912 | 170800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230912 | 170700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230912 | 170600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230912 | 170500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230912 | 170400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230912 | 170300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230912 | 170200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230912 | 170100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230912 | 170000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230912 | 165900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 183 | 20230912 | 165800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230912 | 165700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230912 | 165600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230912 | 165500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230912 | 165400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230912 | 165300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230912 | 165200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230912 | 165100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230912 | 165000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230912 | 164900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230912 | 164800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230912 | 164700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230912 | 164600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230912 | 164500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230912 | 164400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230912 | 164300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230912 | 164200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230912 | 164100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230912 | 164000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230912 | 163900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230912 | 163800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230912 | 163700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230912 | 163600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230912 | 163500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230912 | 163400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230912 | 163300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230912 | 163200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230912 | 163100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230912 | 163000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230912 | 162900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 213 | 20230912 | 162800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230912 | 162700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230912 | 162600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230912 | 162500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230912 | 162400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230912 | 162300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230912 | 162200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230912 | 162100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230912 | 162000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230912 | 161900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230912 | 161800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230912 | 161700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230912 | 161600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230912 | 161500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230912 | 161400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230912 | 161300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230912 | 161200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230912 | 161100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230912 | 161000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230912 | 160900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230912 | 160800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230912 | 160700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230912 | 160600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230912 | 160500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230912 | 160400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230912 | 160300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230912 | 160200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230912 | 160100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230912 | 160000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230912 | 155900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 243 | 20230912 | 155800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230912 | 155700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230912 | 155600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230912 | 155500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230912 | 155400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230912 | 155300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230912 | 155200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230912 | 155100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230912 | 155000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20230912 | 154900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230912 | 154800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230912 | 154700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230912 | 154600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230912 | 154500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230912 | 154400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230912 | 154300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230912 | 154200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230912 | 154100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230912 | 154000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230912 | 153900 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20230912 | 153800 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20230912 | 153700 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20230912 | 153600 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20230912 | 153500 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20230912 | 153400 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20230912 | 153300 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20230912 | 153200 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20230912 | 153100 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20230912 | 153000 | 21272880350 | 39700 | 39700 | 39700 | 39700 | 5548 |
| 272 | 20230912 | 152900 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20230912 | 152800 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230912 | 152700 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230912 | 152600 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230912 | 152500 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230912 | 152400 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230912 | 152300 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230912 | 152200 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20230912 | 152100 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20230912 | 152000 | 21052624750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20230912 | 151900 | 21052624750 | 39800 | 39850 | 39850 | 39800 | 443 |
| 283 | 20230912 | 151800 | 21034973050 | 39800 | 39900 | 39900 | 39800 | 520 |
| 284 | 20230912 | 151700 | 21014262950 | 39950 | 39900 | 39950 | 39850 | 520 |
| 285 | 20230912 | 151600 | 20993523450 | 39900 | 39900 | 39900 | 39850 | 765 |
| 286 | 20230912 | 151500 | 20963017000 | 39900 | 39900 | 39950 | 39900 | 393 |
| 287 | 20230912 | 151400 | 20947336250 | 39950 | 39950 | 40000 | 39850 | 628 |
| 288 | 20230912 | 151300 | 20922268150 | 39900 | 40000 | 40050 | 39900 | 434 |
| 289 | 20230912 | 151200 | 20904926550 | 40000 | 40000 | 40050 | 40000 | 237 |
| 290 | 20230912 | 151100 | 20895446250 | 40000 | 39850 | 40000 | 39850 | 677 |
| 291 | 20230912 | 151000 | 20868414100 | 39900 | 39900 | 39950 | 39750 | 698 |
| 292 | 20230912 | 150900 | 20840610200 | 39950 | 39700 | 40000 | 39700 | 634 |
| 293 | 20230912 | 150800 | 20815362600 | 39700 | 39700 | 39700 | 39600 | 106 |
| 294 | 20230912 | 150700 | 20811159350 | 39700 | 39650 | 39700 | 39600 | 428 |
| 295 | 20230912 | 150600 | 20794190600 | 39650 | 39700 | 39750 | 39650 | 400 |
| 296 | 20230912 | 150500 | 20778314150 | 39750 | 39800 | 39850 | 39700 | 504 |
| 297 | 20230912 | 150400 | 20758289550 | 39800 | 39850 | 39850 | 39800 | 177 |
| 298 | 20230912 | 150300 | 20751241300 | 39800 | 39800 | 39800 | 39800 | 105 |
| 299 | 20230912 | 150200 | 20747062300 | 39800 | 39900 | 39900 | 39800 | 968 |
| 300 | 20230912 | 150100 | 20708535400 | 39900 | 39900 | 39900 | 39800 | 504 |
| 301 | 20230912 | 150000 | 20688450300 | 39850 | 39950 | 40000 | 39850 | 647 |
| 302 | 20230912 | 145900 | 20662600450 | 39950 | 40050 | 40050 | 39900 | 789 |
| 303 | 20230912 | 145800 | 20631088600 | 40000 | 39950 | 40000 | 39950 | 131 |
| 304 | 20230912 | 145700 | 20625848800 | 39950 | 39900 | 39950 | 39900 | 175 |
| 305 | 20230912 | 145600 | 20618861050 | 39950 | 40000 | 40050 | 39900 | 542 |
| 306 | 20230912 | 145500 | 20597192000 | 40000 | 39900 | 40000 | 39900 | 121 |
| 307 | 20230912 | 145400 | 20592354150 | 39950 | 39950 | 39950 | 39950 | 98 |
| 308 | 20230912 | 145300 | 20588439050 | 39950 | 40000 | 40000 | 39950 | 187 |
| 309 | 20230912 | 145200 | 20580967150 | 39950 | 40000 | 40000 | 39950 | 59 |
| 310 | 20230912 | 145100 | 20578608550 | 40050 | 40000 | 40050 | 39950 | 287 |
| 311 | 20230912 | 145000 | 20567126850 | 40000 | 40050 | 40050 | 40000 | 796 |
| 312 | 20230912 | 144900 | 20535266300 | 40000 | 40050 | 40050 | 40000 | 464 |
| 313 | 20230912 | 144800 | 20516699900 | 40050 | 40000 | 40150 | 40000 | 443 |
| 314 | 20230912 | 144700 | 20498949250 | 40000 | 39950 | 40000 | 39900 | 268 |
| 315 | 20230912 | 144600 | 20488246800 | 39900 | 39900 | 39950 | 39900 | 71 |
| 316 | 20230912 | 144500 | 20485413000 | 39900 | 39950 | 39950 | 39900 | 141 |
| 317 | 20230912 | 144400 | 20479786550 | 39950 | 39750 | 39950 | 39700 | 641 |
| 318 | 20230912 | 144300 | 20454261300 | 39800 | 39850 | 39850 | 39800 | 93 |
| 319 | 20230912 | 144200 | 20450557050 | 39900 | 39900 | 39900 | 39850 | 86 |
| 320 | 20230912 | 144100 | 20447125950 | 39900 | 39850 | 39950 | 39850 | 125 |
| 321 | 20230912 | 144000 | 20442137950 | 39850 | 39850 | 39950 | 39800 | 182 |
| 322 | 20230912 | 143900 | 20434885650 | 39800 | 39950 | 40000 | 39800 | 563 |
| 323 | 20230912 | 143800 | 20412427400 | 39950 | 39950 | 40000 | 39900 | 536 |
| 324 | 20230912 | 143700 | 20391014800 | 39900 | 39900 | 39950 | 39900 | 47 |
| 325 | 20230912 | 143600 | 20389138600 | 39850 | 39850 | 39950 | 39850 | 62 |
| 326 | 20230912 | 143500 | 20386666650 | 39850 | 39850 | 39850 | 39850 | 77 |
| 327 | 20230912 | 143400 | 20383598200 | 39800 | 39850 | 39850 | 39800 | 5 |
| 328 | 20230912 | 143300 | 20383399100 | 39800 | 40000 | 40000 | 39800 | 543 |
| 329 | 20230912 | 143200 | 20361708400 | 40000 | 39900 | 40100 | 39850 | 319 |
| 330 | 20230912 | 143100 | 20348952050 | 39900 | 39900 | 39950 | 39850 | 206 |
| 331 | 20230912 | 143000 | 20340731300 | 39900 | 39950 | 40000 | 39850 | 164 |
| 332 | 20230912 | 142900 | 20334184300 | 39950 | 40100 | 40100 | 39950 | 723 |
| 333 | 20230912 | 142800 | 20305241750 | 40100 | 40150 | 40200 | 40000 | 271 |
| 334 | 20230912 | 142700 | 20294385900 | 40150 | 40100 | 40150 | 40000 | 337 |
| 335 | 20230912 | 142600 | 20280875100 | 40000 | 39950 | 40100 | 39900 | 177 |
| 336 | 20230912 | 142500 | 20273785500 | 39950 | 40050 | 40050 | 39900 | 1102 |
| 337 | 20230912 | 142400 | 20229815000 | 39900 | 40150 | 40150 | 39900 | 1347 |
| 338 | 20230912 | 142300 | 20175988450 | 40150 | 39950 | 40150 | 39950 | 254 |
| 339 | 20230912 | 142200 | 20165840050 | 39950 | 40050 | 40150 | 39900 | 1016 |
| 340 | 20230912 | 142100 | 20125194500 | 40050 | 39850 | 40150 | 39850 | 1657 |
| 341 | 20230912 | 142000 | 20058836150 | 39850 | 39850 | 39850 | 39750 | 260 |
| 342 | 20230912 | 141900 | 20048489100 | 39800 | 39900 | 39900 | 39800 | 325 |
| 343 | 20230912 | 141800 | 20035534450 | 39900 | 39950 | 39950 | 39900 | 39 |
| 344 | 20230912 | 141700 | 20033976600 | 39900 | 39900 | 40000 | 39900 | 287 |
| 345 | 20230912 | 141600 | 20022515550 | 39950 | 39950 | 39950 | 39900 | 360 |
| 346 | 20230912 | 141500 | 20008144600 | 39950 | 39850 | 39950 | 39800 | 199 |
| 347 | 20230912 | 141400 | 20000210300 | 39800 | 39850 | 39850 | 39800 | 31 |
| 348 | 20230912 | 141300 | 19998975600 | 39800 | 39850 | 39850 | 39800 | 78 |
| 349 | 20230912 | 141200 | 19995867750 | 39850 | 39900 | 39900 | 39850 | 67 |
| 350 | 20230912 | 141100 | 19993195400 | 39900 | 39950 | 39950 | 39750 | 315 |
| 351 | 20230912 | 141000 | 19980634700 | 39950 | 39950 | 39950 | 39900 | 203 |
| 352 | 20230912 | 140900 | 19972532900 | 39900 | 39950 | 40000 | 39900 | 416 |
| 353 | 20230912 | 140800 | 19955905950 | 40000 | 40000 | 40000 | 39900 | 491 |
| 354 | 20230912 | 140700 | 19936289500 | 39950 | 39900 | 40150 | 39900 | 2462 |
| 355 | 20230912 | 140600 | 19837723850 | 39850 | 39700 | 39850 | 39700 | 637 |
| 356 | 20230912 | 140500 | 19812389250 | 39700 | 39700 | 39700 | 39650 | 95 |
| 357 | 20230912 | 140400 | 19808620700 | 39650 | 39650 | 39700 | 39650 | 65 |
| 358 | 20230912 | 140300 | 19806042450 | 39650 | 39700 | 39700 | 39600 | 565 |
| 359 | 20230912 | 140200 | 19783641600 | 39750 | 39700 | 39750 | 39650 | 77 |
| 360 | 20230912 | 140100 | 19780583850 | 39700 | 39700 | 39700 | 39650 | 255 |
| 361 | 20230912 | 140000 | 19770469250 | 39650 | 39500 | 39750 | 39500 | 1151 |
| 362 | 20230912 | 135900 | 19724937800 | 39500 | 39600 | 39600 | 39500 | 1693 |
| 363 | 20230912 | 135800 | 19657989350 | 39650 | 39750 | 39750 | 39600 | 1113 |
| 364 | 20230912 | 135700 | 19613832400 | 39700 | 39700 | 39750 | 39650 | 924 |
| 365 | 20230912 | 135600 | 19577151250 | 39750 | 39750 | 39800 | 39650 | 378 |
| 366 | 20230912 | 135500 | 19562135700 | 39800 | 39750 | 39800 | 39750 | 319 |
| 367 | 20230912 | 135400 | 19549454300 | 39800 | 39900 | 39900 | 39750 | 547 |
| 368 | 20230912 | 135300 | 19527649000 | 39950 | 39900 | 39950 | 39900 | 154 |
| 369 | 20230912 | 135200 | 19521502350 | 39900 | 39800 | 39900 | 39800 | 1099 |
| 370 | 20230912 | 135100 | 19477745650 | 39800 | 39800 | 39800 | 39750 | 1018 |
| 371 | 20230912 | 135000 | 19437264550 | 39800 | 39750 | 39800 | 39700 | 1072 |
| 372 | 20230912 | 134900 | 19394634350 | 39700 | 39650 | 39750 | 39650 | 1054 |
| 373 | 20230912 | 134800 | 19352802150 | 39650 | 39800 | 39800 | 39650 | 889 |
| 374 | 20230912 | 134700 | 19317491500 | 39650 | 39650 | 39800 | 39650 | 806 |
| 375 | 20230912 | 134600 | 19285448350 | 39700 | 39800 | 39800 | 39700 | 2270 |
| 376 | 20230912 | 134500 | 19195217650 | 39850 | 39800 | 39900 | 39800 | 167 |
| 377 | 20230912 | 134400 | 19188562400 | 39800 | 39850 | 39900 | 39800 | 406 |
| 378 | 20230912 | 134300 | 19172366250 | 39800 | 39850 | 39850 | 39800 | 363 |
| 379 | 20230912 | 134200 | 19157910600 | 39850 | 39900 | 39900 | 39850 | 497 |
| 380 | 20230912 | 134100 | 19138097050 | 39900 | 39900 | 39950 | 39850 | 439 |
| 381 | 20230912 | 134000 | 19120586400 | 39850 | 39950 | 39950 | 39850 | 221 |
| 382 | 20230912 | 133900 | 19111774650 | 39950 | 39900 | 40000 | 39850 | 895 |
| 383 | 20230912 | 133800 | 19076040850 | 39850 | 40000 | 40000 | 39850 | 862 |
| 384 | 20230912 | 133700 | 19041634850 | 40000 | 39950 | 40050 | 39950 | 598 |
| 385 | 20230912 | 133600 | 19017729200 | 40000 | 40000 | 40000 | 39900 | 49 |
| 386 | 20230912 | 133500 | 19015771300 | 40000 | 40050 | 40050 | 39900 | 107 |
| 387 | 20230912 | 133400 | 19011494000 | 40100 | 40300 | 40300 | 40050 | 1155 |
| 388 | 20230912 | 133300 | 18965107800 | 40200 | 39950 | 40200 | 39900 | 1809 |
| 389 | 20230912 | 133200 | 18892718500 | 39800 | 39900 | 39950 | 39800 | 502 |
| 390 | 20230912 | 133100 | 18872714350 | 39950 | 40000 | 40000 | 39900 | 637 |
| 391 | 20230912 | 133000 | 18847268700 | 40000 | 40100 | 40150 | 39800 | 1601 |
| 392 | 20230912 | 132900 | 18783209700 | 40100 | 39950 | 40100 | 39850 | 1549 |
| 393 | 20230912 | 132800 | 18721247250 | 39850 | 39950 | 40000 | 39800 | 1434 |
| 394 | 20230912 | 132700 | 18664055100 | 40000 | 40100 | 40200 | 40000 | 1377 |
| 395 | 20230912 | 132600 | 18608818400 | 40050 | 40150 | 40150 | 40000 | 4032 |
| 396 | 20230912 | 132500 | 18447358300 | 40200 | 40150 | 40250 | 40050 | 1155 |
| 397 | 20230912 | 132400 | 18401018700 | 40150 | 40350 | 40350 | 40150 | 2577 |
| 398 | 20230912 | 132300 | 18297400350 | 40300 | 40350 | 40400 | 40300 | 748 |
| 399 | 20230912 | 132200 | 18267243600 | 40400 | 40550 | 40550 | 40350 | 652 |
| 400 | 20230912 | 132100 | 18240890350 | 40500 | 40400 | 40500 | 40400 | 957 |
| 401 | 20230912 | 132000 | 18202154000 | 40450 | 40400 | 40450 | 40300 | 2301 |
| 402 | 20230912 | 131900 | 18109347950 | 40400 | 40400 | 40500 | 40400 | 785 |
| 403 | 20230912 | 131800 | 18077622600 | 40450 | 40500 | 40500 | 40400 | 867 |
| 404 | 20230912 | 131700 | 18042564250 | 40550 | 40600 | 40600 | 40500 | 582 |
| 405 | 20230912 | 131600 | 18018958050 | 40600 | 40650 | 40700 | 40600 | 314 |
| 406 | 20230912 | 131500 | 18006196500 | 40700 | 40550 | 40750 | 40550 | 1759 |
| 407 | 20230912 | 131400 | 17934682550 | 40500 | 40550 | 40600 | 40450 | 695 |
| 408 | 20230912 | 131300 | 17906519750 | 40500 | 40400 | 40500 | 40400 | 926 |
| 409 | 20230912 | 131200 | 17869061450 | 40450 | 40550 | 40550 | 40450 | 681 |
| 410 | 20230912 | 131100 | 17841504100 | 40500 | 40600 | 40600 | 40500 | 455 |
| 411 | 20230912 | 131000 | 17823058050 | 40600 | 40550 | 40600 | 40550 | 361 |
| 412 | 20230912 | 130900 | 17808406050 | 40600 | 40650 | 40650 | 40600 | 249 |
| 413 | 20230912 | 130800 | 17798295550 | 40650 | 40600 | 40700 | 40600 | 835 |
| 414 | 20230912 | 130700 | 17764367000 | 40600 | 40450 | 40650 | 40400 | 822 |
| 415 | 20230912 | 130600 | 17731062400 | 40550 | 40500 | 40550 | 40450 | 1524 |
| 416 | 20230912 | 130500 | 17669376750 | 40550 | 40550 | 40550 | 40500 | 76 |
| 417 | 20230912 | 130400 | 17666296200 | 40550 | 40550 | 40650 | 40300 | 2981 |
| 418 | 20230912 | 130300 | 17545707400 | 40500 | 40550 | 40650 | 40500 | 1049 |
| 419 | 20230912 | 130200 | 17503149900 | 40550 | 40750 | 40750 | 40500 | 2912 |
| 420 | 20230912 | 130100 | 17384885700 | 40750 | 40850 | 40850 | 40750 | 190 |
| 421 | 20230912 | 130000 | 17377132100 | 40850 | 41000 | 41000 | 40850 | 400 |
| 422 | 20230912 | 125900 | 17360764850 | 41000 | 41050 | 41050 | 40950 | 76 |
| 423 | 20230912 | 125800 | 17357648100 | 41000 | 40950 | 41050 | 40950 | 74 |
| 424 | 20230912 | 125700 | 17354614750 | 41050 | 41000 | 41150 | 41000 | 486 |
| 425 | 20230912 | 125600 | 17334651400 | 41000 | 40900 | 41000 | 40850 | 533 |
| 426 | 20230912 | 125500 | 17312840450 | 40900 | 40950 | 40950 | 40850 | 423 |
| 427 | 20230912 | 125400 | 17295530400 | 40950 | 41000 | 41050 | 40950 | 1034 |
| 428 | 20230912 | 125300 | 17253143600 | 41000 | 41050 | 41100 | 41000 | 322 |
| 429 | 20230912 | 125200 | 17239933500 | 41100 | 41100 | 41100 | 41050 | 98 |
| 430 | 20230912 | 125100 | 17235906750 | 41100 | 40950 | 41100 | 40900 | 527 |
| 431 | 20230912 | 125000 | 17214281700 | 40950 | 40800 | 41000 | 40750 | 1267 |
| 432 | 20230912 | 124900 | 17162528450 | 40800 | 40950 | 40950 | 40750 | 1203 |
| 433 | 20230912 | 124800 | 17113460450 | 41000 | 40950 | 41000 | 40950 | 65 |
| 434 | 20230912 | 124700 | 17110796900 | 41000 | 40950 | 41000 | 40950 | 261 |
| 435 | 20230912 | 124600 | 17100097650 | 41000 | 41000 | 41000 | 40950 | 85 |
| 436 | 20230912 | 124500 | 17096615000 | 41000 | 41000 | 41050 | 40950 | 378 |
| 437 | 20230912 | 124400 | 17081119650 | 41000 | 41000 | 41000 | 40950 | 24 |
| 438 | 20230912 | 124300 | 17080135750 | 40900 | 40850 | 40950 | 40850 | 1315 |
| 439 | 20230912 | 124200 | 17026365500 | 40850 | 41000 | 41000 | 40800 | 1847 |
| 440 | 20230912 | 124100 | 16950799600 | 41000 | 41050 | 41050 | 40950 | 1379 |
| 441 | 20230912 | 124000 | 16894231300 | 41050 | 40950 | 41100 | 40950 | 907 |
| 442 | 20230912 | 123900 | 16857036350 | 40950 | 41050 | 41050 | 40950 | 640 |
| 443 | 20230912 | 123800 | 16830793750 | 41100 | 41250 | 41250 | 41100 | 782 |
| 444 | 20230912 | 123700 | 16798596100 | 41250 | 41150 | 41300 | 41150 | 716 |
| 445 | 20230912 | 123600 | 16769099850 | 41150 | 41150 | 41200 | 41100 | 119 |
| 446 | 20230912 | 123500 | 16764203050 | 41200 | 41300 | 41300 | 41200 | 502 |
| 447 | 20230912 | 123400 | 16743501150 | 41300 | 41150 | 41300 | 41150 | 2970 |
| 448 | 20230912 | 123300 | 16621270700 | 41150 | 41150 | 41150 | 41050 | 340 |
| 449 | 20230912 | 123200 | 16607296250 | 41100 | 41100 | 41150 | 41050 | 251 |
| 450 | 20230912 | 123100 | 16596980350 | 41100 | 41100 | 41150 | 41050 | 539 |
| 451 | 20230912 | 123000 | 16574825900 | 41150 | 41150 | 41150 | 41050 | 344 |
| 452 | 20230912 | 122900 | 16560691950 | 41150 | 41050 | 41300 | 41050 | 2620 |
| 453 | 20230912 | 122800 | 16452963200 | 41050 | 41050 | 41050 | 40950 | 510 |
| 454 | 20230912 | 122700 | 16432052750 | 41100 | 41050 | 41150 | 40950 | 832 |
| 455 | 20230912 | 122600 | 16397921450 | 41100 | 40950 | 41100 | 40800 | 3777 |
| 456 | 20230912 | 122500 | 16243228200 | 41000 | 41050 | 41050 | 40950 | 1492 |
| 457 | 20230912 | 122400 | 16182063850 | 41050 | 41050 | 41150 | 40950 | 967 |
| 458 | 20230912 | 122300 | 16142394250 | 41050 | 41150 | 41200 | 41050 | 1002 |
| 459 | 20230912 | 122200 | 16101211550 | 41150 | 41100 | 41200 | 41000 | 1220 |
| 460 | 20230912 | 122100 | 16051102000 | 41050 | 41300 | 41300 | 41050 | 1322 |
| 461 | 20230912 | 122000 | 15996749350 | 41350 | 41100 | 41500 | 41000 | 3028 |
| 462 | 20230912 | 121900 | 15872204850 | 41100 | 41100 | 41150 | 41050 | 1130 |
| 463 | 20230912 | 121800 | 15825765950 | 41050 | 41100 | 41200 | 41050 | 764 |
| 464 | 20230912 | 121700 | 15794357050 | 41200 | 41200 | 41200 | 41050 | 1964 |
| 465 | 20230912 | 121600 | 15713591250 | 41250 | 41300 | 41350 | 41250 | 357 |
| 466 | 20230912 | 121500 | 15698855100 | 41300 | 41250 | 41450 | 41200 | 1286 |
| 467 | 20230912 | 121400 | 15645699950 | 41250 | 41350 | 41350 | 41200 | 408 |
| 468 | 20230912 | 121300 | 15628865250 | 41350 | 41400 | 41500 | 41350 | 1405 |
| 469 | 20230912 | 121200 | 15570687700 | 41400 | 41350 | 41450 | 41350 | 1329 |
| 470 | 20230912 | 121100 | 15515675150 | 41350 | 41200 | 41500 | 41150 | 2383 |
| 471 | 20230912 | 121000 | 15417312600 | 41200 | 41300 | 41400 | 41200 | 1804 |
| 472 | 20230912 | 120900 | 15342892050 | 41250 | 41500 | 41500 | 41250 | 882 |
| 473 | 20230912 | 120800 | 15306432150 | 41450 | 41500 | 41500 | 41350 | 240 |
| 474 | 20230912 | 120700 | 15296487700 | 41450 | 41400 | 41550 | 41350 | 3412 |
| 475 | 20230912 | 120600 | 15154936200 | 41450 | 41350 | 41450 | 41350 | 1132 |
| 476 | 20230912 | 120500 | 15108073300 | 41300 | 41350 | 41350 | 41250 | 1776 |
| 477 | 20230912 | 120400 | 15034760450 | 41350 | 41550 | 41550 | 41300 | 1854 |
| 478 | 20230912 | 120300 | 14957997450 | 41600 | 41450 | 41650 | 41450 | 1689 |
| 479 | 20230912 | 120200 | 14887893100 | 41450 | 41450 | 41500 | 41400 | 704 |
| 480 | 20230912 | 120100 | 14858709250 | 41450 | 41400 | 41550 | 41400 | 285 |
| 481 | 20230912 | 120000 | 14846883750 | 41400 | 41650 | 41700 | 41400 | 2983 |
| 482 | 20230912 | 115900 | 14722930600 | 41650 | 41850 | 41850 | 41650 | 738 |
| 483 | 20230912 | 115800 | 14692128800 | 41850 | 41750 | 42000 | 41700 | 6762 |
| 484 | 20230912 | 115700 | 14408934000 | 41700 | 41750 | 41800 | 41700 | 808 |
| 485 | 20230912 | 115600 | 14375189450 | 41750 | 41700 | 41800 | 41700 | 1509 |
| 486 | 20230912 | 115500 | 14312213550 | 41650 | 41600 | 41650 | 41450 | 1401 |
| 487 | 20230912 | 115400 | 14253951300 | 41600 | 41550 | 41600 | 41450 | 1519 |
| 488 | 20230912 | 115300 | 14190849550 | 41550 | 41500 | 41650 | 41350 | 4273 |
| 489 | 20230912 | 115200 | 14013720050 | 41350 | 41400 | 41550 | 41350 | 1803 |
| 490 | 20230912 | 115100 | 13939019650 | 41400 | 41700 | 41700 | 41400 | 2272 |
| 491 | 20230912 | 115000 | 13844548850 | 41750 | 41450 | 41750 | 41450 | 1228 |
| 492 | 20230912 | 114900 | 13793476250 | 41450 | 41550 | 41650 | 41400 | 3095 |
| 493 | 20230912 | 114800 | 13665003050 | 41650 | 41550 | 41800 | 41500 | 2850 |
| 494 | 20230912 | 114700 | 13546296300 | 41550 | 41600 | 42050 | 41550 | 5124 |
| 495 | 20230912 | 114600 | 13332327050 | 41600 | 41800 | 41850 | 41450 | 6774 |
| 496 | 20230912 | 114500 | 13050768050 | 41750 | 41750 | 41900 | 41650 | 3679 |
| 497 | 20230912 | 114400 | 12897165950 | 41750 | 42000 | 42150 | 41600 | 7085 |
| 498 | 20230912 | 114300 | 12600405550 | 42000 | 42550 | 42650 | 41850 | 13265 |
| 499 | 20230912 | 114200 | 12039856850 | 42600 | 41850 | 42600 | 41850 | 22641 |
| 500 | 20230912 | 114100 | 11080937550 | 41900 | 41800 | 42000 | 41700 | 7001 |
| 501 | 20230912 | 114000 | 10788009200 | 41850 | 42000 | 42250 | 41550 | 18131 |
| 502 | 20230912 | 113900 | 10027588750 | 41950 | 42300 | 42300 | 41950 | 10765 |
| 503 | 20230912 | 113800 | 9573162700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 504 | 20230912 | 113700 | 9573162700 | 41850 | 41450 | 41850 | 41450 | 7476 |
| 505 | 20230912 | 113600 | 9260946650 | 41500 | 41400 | 41600 | 41350 | 10283 |
| 506 | 20230912 | 113500 | 8834230600 | 41450 | 41250 | 41450 | 41250 | 4655 |
| 507 | 20230912 | 113400 | 8641844700 | 41250 | 41150 | 41250 | 41150 | 2523 |
| 508 | 20230912 | 113300 | 8537912900 | 41150 | 41150 | 41200 | 41100 | 2114 |
| 509 | 20230912 | 113200 | 8450893300 | 41150 | 40950 | 41150 | 40950 | 3820 |
| 510 | 20230912 | 113100 | 8294092650 | 40900 | 40900 | 40950 | 40850 | 1036 |
| 511 | 20230912 | 113000 | 8251745650 | 40950 | 40950 | 41000 | 40950 | 103 |
| 512 | 20230912 | 112900 | 8247526000 | 40950 | 40950 | 41000 | 40900 | 872 |
| 513 | 20230912 | 112800 | 8211788550 | 41000 | 40900 | 41000 | 40900 | 587 |
| 514 | 20230912 | 112700 | 8187748050 | 40900 | 40800 | 40950 | 40800 | 882 |
| 515 | 20230912 | 112600 | 8151686400 | 40800 | 40800 | 40850 | 40800 | 519 |
| 516 | 20230912 | 112500 | 8130493850 | 40800 | 40800 | 40850 | 40800 | 430 |
| 517 | 20230912 | 112400 | 8112947950 | 40750 | 40800 | 40800 | 40750 | 418 |
| 518 | 20230912 | 112300 | 8095899200 | 40750 | 40800 | 40850 | 40750 | 694 |
| 519 | 20230912 | 112200 | 8067608950 | 40800 | 40850 | 40900 | 40800 | 560 |
| 520 | 20230912 | 112100 | 8044754600 | 40850 | 40950 | 40950 | 40850 | 168 |
| 521 | 20230912 | 112000 | 8037885400 | 40950 | 40650 | 40950 | 40650 | 805 |
| 522 | 20230912 | 111900 | 8005063750 | 40650 | 40700 | 40750 | 40600 | 910 |
| 523 | 20230912 | 111800 | 7968049500 | 40750 | 40650 | 40750 | 40600 | 884 |
| 524 | 20230912 | 111700 | 7932076700 | 40600 | 40700 | 40800 | 40600 | 1032 |
| 525 | 20230912 | 111600 | 7890046100 | 40700 | 40900 | 40950 | 40700 | 3793 |
| 526 | 20230912 | 111500 | 7735038800 | 41000 | 41150 | 41150 | 40900 | 3543 |
| 527 | 20230912 | 111400 | 7589761850 | 41100 | 41000 | 41150 | 41000 | 1098 |
| 528 | 20230912 | 111300 | 7544637550 | 41100 | 41050 | 41100 | 41000 | 4995 |
| 529 | 20230912 | 111200 | 7339731100 | 41050 | 40950 | 41050 | 40900 | 1862 |
| 530 | 20230912 | 111100 | 7263418500 | 40950 | 41000 | 41100 | 40950 | 1223 |
| 531 | 20230912 | 111000 | 7213260250 | 41000 | 40950 | 41050 | 40900 | 3095 |
| 532 | 20230912 | 110900 | 7086417450 | 40950 | 40950 | 41000 | 40900 | 1487 |
| 533 | 20230912 | 110800 | 7025524900 | 40950 | 40950 | 41000 | 40950 | 601 |
| 534 | 20230912 | 110700 | 7000907350 | 40950 | 40950 | 41000 | 40900 | 881 |
| 535 | 20230912 | 110600 | 6964808250 | 40950 | 41200 | 41200 | 40950 | 3270 |
| 536 | 20230912 | 110500 | 6830324250 | 41200 | 40650 | 41200 | 40650 | 9949 |
| 537 | 20230912 | 110400 | 6423285100 | 40650 | 40550 | 40700 | 40500 | 1512 |
| 538 | 20230912 | 110300 | 6361894600 | 40550 | 40550 | 40550 | 40500 | 737 |
| 539 | 20230912 | 110200 | 6332026750 | 40500 | 40600 | 40600 | 40500 | 1049 |
| 540 | 20230912 | 110100 | 6289506800 | 40600 | 40600 | 40650 | 40600 | 2049 |
| 541 | 20230912 | 110000 | 6206311500 | 40650 | 40600 | 40700 | 40600 | 1636 |
| 542 | 20230912 | 105900 | 6139807650 | 40650 | 40650 | 40750 | 40600 | 6723 |
| 543 | 20230912 | 105800 | 5866237800 | 40700 | 40450 | 40700 | 40400 | 2466 |
| 544 | 20230912 | 105700 | 5766181650 | 40450 | 40500 | 40500 | 40400 | 1767 |
| 545 | 20230912 | 105600 | 5694666000 | 40400 | 40200 | 40500 | 40150 | 5550 |
| 546 | 20230912 | 105500 | 5470965600 | 40200 | 40100 | 40200 | 40100 | 925 |
| 547 | 20230912 | 105400 | 5433797200 | 40150 | 40200 | 40200 | 40100 | 452 |
| 548 | 20230912 | 105300 | 5415644700 | 40200 | 40100 | 40200 | 40100 | 1410 |
| 549 | 20230912 | 105200 | 5359039300 | 40100 | 40150 | 40200 | 40100 | 2118 |
| 550 | 20230912 | 105100 | 5274073000 | 40150 | 40200 | 40200 | 40050 | 876 |
| 551 | 20230912 | 105000 | 5238929250 | 40200 | 40150 | 40250 | 40100 | 1329 |
| 552 | 20230912 | 104900 | 5185554600 | 40150 | 40100 | 40200 | 40100 | 1197 |
| 553 | 20230912 | 104800 | 5137527100 | 40150 | 40300 | 40300 | 40100 | 807 |
| 554 | 20230912 | 104700 | 5105108000 | 40100 | 40000 | 40400 | 40000 | 4710 |
| 555 | 20230912 | 104600 | 4915906200 | 40000 | 39900 | 40000 | 39900 | 7468 |
| 556 | 20230912 | 104500 | 4617494000 | 39900 | 39600 | 39900 | 39550 | 6988 |
| 557 | 20230912 | 104400 | 4339522850 | 39600 | 39600 | 39600 | 39500 | 623 |
| 558 | 20230912 | 104300 | 4314882950 | 39600 | 39650 | 39650 | 39550 | 440 |
| 559 | 20230912 | 104200 | 4297458400 | 39700 | 39750 | 39750 | 39600 | 1225 |
| 560 | 20230912 | 104100 | 4248811300 | 39750 | 39600 | 39750 | 39600 | 1627 |
| 561 | 20230912 | 104000 | 4184279700 | 39600 | 39600 | 39600 | 39550 | 98 |
| 562 | 20230912 | 103900 | 4180398950 | 39550 | 39600 | 39600 | 39550 | 630 |
| 563 | 20230912 | 103800 | 4155482200 | 39600 | 39600 | 39600 | 39550 | 110 |
| 564 | 20230912 | 103700 | 4151127700 | 39600 | 39650 | 39650 | 39600 | 217 |
| 565 | 20230912 | 103600 | 4142531300 | 39600 | 39650 | 39650 | 39600 | 668 |
| 566 | 20230912 | 103500 | 4116052850 | 39600 | 39550 | 39650 | 39550 | 1902 |
| 567 | 20230912 | 103400 | 4040775950 | 39550 | 39500 | 39600 | 39500 | 798 |
| 568 | 20230912 | 103300 | 4009217700 | 39500 | 39500 | 39550 | 39500 | 1345 |
| 569 | 20230912 | 103200 | 3956059350 | 39500 | 39500 | 39550 | 39500 | 314 |
| 570 | 20230912 | 103100 | 3943655500 | 39500 | 39500 | 39550 | 39500 | 691 |
| 571 | 20230912 | 103000 | 3916327600 | 39550 | 39600 | 39600 | 39500 | 98 |
| 572 | 20230912 | 102900 | 3912454000 | 39550 | 39500 | 39600 | 39500 | 474 |
| 573 | 20230912 | 102800 | 3893717400 | 39550 | 39500 | 39550 | 39500 | 277 |
| 574 | 20230912 | 102700 | 3882774250 | 39500 | 39450 | 39550 | 39450 | 1803 |
| 575 | 20230912 | 102600 | 3811588150 | 39450 | 39500 | 39500 | 39450 | 581 |
| 576 | 20230912 | 102500 | 3788644800 | 39500 | 39550 | 39600 | 39500 | 507 |
| 577 | 20230912 | 102400 | 3768606350 | 39550 | 39650 | 39650 | 39550 | 504 |
| 578 | 20230912 | 102300 | 3748645400 | 39600 | 39600 | 39650 | 39500 | 581 |
| 579 | 20230912 | 102200 | 3725638150 | 39600 | 39500 | 39600 | 39500 | 1418 |
| 580 | 20230912 | 102100 | 3669547500 | 39500 | 39500 | 39550 | 39450 | 1218 |
| 581 | 20230912 | 102000 | 3621431600 | 39450 | 39450 | 39500 | 39450 | 261 |
| 582 | 20230912 | 101900 | 3611134300 | 39400 | 39300 | 39400 | 39300 | 468 |
| 583 | 20230912 | 101800 | 3592699500 | 39300 | 39400 | 39400 | 39250 | 976 |
| 584 | 20230912 | 101700 | 3554372100 | 39250 | 39400 | 39400 | 39250 | 36 |
| 585 | 20230912 | 101600 | 3552954450 | 39300 | 39400 | 39400 | 39300 | 1037 |
| 586 | 20230912 | 101500 | 3512179200 | 39450 | 39450 | 39450 | 39450 | 197 |
| 587 | 20230912 | 101400 | 3504407550 | 39400 | 39400 | 39500 | 39400 | 504 |
| 588 | 20230912 | 101300 | 3484522700 | 39450 | 39550 | 39550 | 39450 | 829 |
| 589 | 20230912 | 101200 | 3451811650 | 39550 | 39450 | 39550 | 39450 | 390 |
| 590 | 20230912 | 101100 | 3436404500 | 39450 | 39550 | 39550 | 39300 | 1638 |
| 591 | 20230912 | 101000 | 3371848050 | 39500 | 39500 | 39500 | 39400 | 325 |
| 592 | 20230912 | 100900 | 3359011550 | 39500 | 39450 | 39550 | 39450 | 44 |
| 593 | 20230912 | 100800 | 3357272650 | 39500 | 39350 | 39500 | 39350 | 714 |
| 594 | 20230912 | 100700 | 3329111700 | 39350 | 39500 | 39500 | 39350 | 978 |
| 595 | 20230912 | 100600 | 3290589600 | 39500 | 39450 | 39500 | 39450 | 340 |
| 596 | 20230912 | 100500 | 3277163200 | 39450 | 39600 | 39650 | 39400 | 1614 |
| 597 | 20230912 | 100400 | 3213342250 | 39600 | 39600 | 39600 | 39550 | 603 |
| 598 | 20230912 | 100300 | 3189463500 | 39550 | 39600 | 39600 | 39550 | 779 |
| 599 | 20230912 | 100200 | 3158616250 | 39600 | 39600 | 39600 | 39550 | 978 |
| 600 | 20230912 | 100100 | 3119905100 | 39600 | 39450 | 39600 | 39450 | 1933 |
| 601 | 20230912 | 100000 | 3043532600 | 39400 | 39350 | 39450 | 39300 | 3803 |
| 602 | 20230912 | 095900 | 2893672450 | 39350 | 39300 | 39400 | 39300 | 649 |
| 603 | 20230912 | 095800 | 2868132200 | 39350 | 39350 | 39350 | 39300 | 118 |
| 604 | 20230912 | 095700 | 2863490500 | 39350 | 39200 | 39350 | 39200 | 1053 |
| 605 | 20230912 | 095600 | 2822155900 | 39200 | 39250 | 39350 | 39200 | 783 |
| 606 | 20230912 | 095500 | 2791389600 | 39200 | 39100 | 39250 | 39000 | 906 |
| 607 | 20230912 | 095400 | 2755916800 | 39100 | 39100 | 39100 | 39000 | 771 |
| 608 | 20230912 | 095300 | 2725806800 | 39100 | 39100 | 39100 | 39050 | 624 |
| 609 | 20230912 | 095200 | 2701410900 | 39100 | 39150 | 39150 | 39100 | 90 |
| 610 | 20230912 | 095100 | 2697889900 | 39200 | 39300 | 39300 | 39200 | 189 |
| 611 | 20230912 | 095000 | 2690478900 | 39250 | 39300 | 39300 | 39250 | 479 |
| 612 | 20230912 | 094900 | 2671678100 | 39300 | 39250 | 39300 | 39200 | 266 |
| 613 | 20230912 | 094800 | 2661232900 | 39200 | 39250 | 39350 | 39200 | 751 |
| 614 | 20230912 | 094700 | 2631732250 | 39250 | 39150 | 39350 | 39150 | 3307 |
| 615 | 20230912 | 094600 | 2501905000 | 39150 | 39100 | 39150 | 38950 | 1437 |
| 616 | 20230912 | 094500 | 2445775550 | 39100 | 39050 | 39100 | 39000 | 101 |
| 617 | 20230912 | 094400 | 2441834300 | 39000 | 39050 | 39050 | 39000 | 1633 |
| 618 | 20230912 | 094300 | 2378120450 | 39100 | 39150 | 39150 | 39100 | 177 |
| 619 | 20230912 | 094200 | 2371198700 | 39150 | 39050 | 39150 | 39000 | 197 |
| 620 | 20230912 | 094100 | 2363505250 | 39050 | 39200 | 39200 | 39050 | 1379 |
| 621 | 20230912 | 094000 | 2309519350 | 39200 | 39100 | 39200 | 39000 | 1012 |
| 622 | 20230912 | 093900 | 2269964250 | 39150 | 39000 | 39200 | 39000 | 1786 |
| 623 | 20230912 | 093800 | 2200156500 | 38950 | 38800 | 38950 | 38800 | 253 |
| 624 | 20230912 | 093700 | 2190314600 | 38800 | 38750 | 38800 | 38750 | 615 |
| 625 | 20230912 | 093600 | 2166462700 | 38750 | 38950 | 38950 | 38700 | 1063 |
| 626 | 20230912 | 093500 | 2125181650 | 38950 | 38850 | 38950 | 38850 | 945 |
| 627 | 20230912 | 093400 | 2088423550 | 38900 | 39000 | 39050 | 38900 | 511 |
| 628 | 20230912 | 093300 | 2068515300 | 39000 | 38800 | 39000 | 38800 | 272 |
| 629 | 20230912 | 093200 | 2057928300 | 38850 | 39050 | 39100 | 38850 | 1689 |
| 630 | 20230912 | 093100 | 1992178400 | 39100 | 39200 | 39200 | 39000 | 2306 |
| 631 | 20230912 | 093000 | 1901951750 | 39250 | 39300 | 39350 | 39150 | 2577 |
| 632 | 20230912 | 092900 | 1800691450 | 39300 | 38900 | 39350 | 38900 | 5814 |
| 633 | 20230912 | 092800 | 1573339400 | 38900 | 38800 | 38900 | 38800 | 1749 |
| 634 | 20230912 | 092700 | 1505413050 | 38750 | 38750 | 38800 | 38700 | 425 |
| 635 | 20230912 | 092600 | 1488943300 | 38750 | 38800 | 38800 | 38750 | 1248 |
| 636 | 20230912 | 092500 | 1440551650 | 38800 | 38750 | 38950 | 38750 | 1355 |
| 637 | 20230912 | 092400 | 1387878800 | 38800 | 38900 | 38950 | 38750 | 2742 |
| 638 | 20230912 | 092300 | 1281336500 | 38950 | 39100 | 39100 | 38800 | 4231 |
| 639 | 20230912 | 092200 | 1116382650 | 39100 | 38600 | 39100 | 38600 | 4674 |
| 640 | 20230912 | 092100 | 934965600 | 38650 | 38700 | 38700 | 38600 | 544 |
| 641 | 20230912 | 092000 | 913942450 | 38700 | 38550 | 38750 | 38500 | 2191 |
| 642 | 20230912 | 091900 | 829348500 | 38550 | 38600 | 38650 | 38550 | 347 |
| 643 | 20230912 | 091800 | 815955150 | 38550 | 38400 | 38700 | 38400 | 5541 |
| 644 | 20230912 | 091700 | 602475300 | 38450 | 38250 | 38450 | 38250 | 2221 |
| 645 | 20230912 | 091600 | 517349650 | 38250 | 38100 | 38250 | 38000 | 1918 |
| 646 | 20230912 | 091500 | 444184700 | 38100 | 38050 | 38150 | 38050 | 1057 |
| 647 | 20230912 | 091400 | 403901400 | 38000 | 37850 | 38000 | 37850 | 618 |
| 648 | 20230912 | 091300 | 380433000 | 37850 | 37800 | 37850 | 37800 | 156 |
| 649 | 20230912 | 091200 | 374530350 | 37800 | 37800 | 37800 | 37800 | 147 |
| 650 | 20230912 | 091100 | 368973750 | 37800 | 37900 | 37900 | 37800 | 270 |
| 651 | 20230912 | 091000 | 358753150 | 37950 | 37850 | 37950 | 37850 | 470 |
| 652 | 20230912 | 090900 | 340935900 | 37800 | 37750 | 37800 | 37750 | 145 |
| 653 | 20230912 | 090800 | 335456450 | 37850 | 37750 | 37850 | 37750 | 301 |
| 654 | 20230912 | 090700 | 324079950 | 37750 | 37600 | 37750 | 37600 | 271 |
| 655 | 20230912 | 090600 | 313868100 | 37600 | 37550 | 37600 | 37550 | 533 |
| 656 | 20230912 | 090500 | 293827500 | 37600 | 37650 | 37650 | 37600 | 942 |
| 657 | 20230912 | 090400 | 258368750 | 37700 | 37700 | 37750 | 37650 | 718 |
| 658 | 20230912 | 090300 | 231301400 | 37650 | 37700 | 37700 | 37650 | 902 |
| 659 | 20230912 | 090200 | 197318950 | 37750 | 37800 | 37900 | 37750 | 861 |
| 660 | 20230912 | 090100 | 164761050 | 37900 | 38150 | 38150 | 37900 | 2101 |
| 661 | 20230912 | 090000 | 84937550 | 38150 | 38050 | 38150 | 38000 | 2231 |