36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 201100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 3 | 20230912 | 201000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230912 | 200900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230912 | 200800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230912 | 200700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230912 | 200600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230912 | 200500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230912 | 200400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230912 | 200300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230912 | 200200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230912 | 200100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230912 | 200000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230912 | 195900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230912 | 195800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230912 | 195700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230912 | 195600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230912 | 195500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230912 | 195400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230912 | 195300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230912 | 195200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230912 | 195100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230912 | 195000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230912 | 194900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230912 | 194800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230912 | 194700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230912 | 194600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230912 | 194500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230912 | 194400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230912 | 194300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230912 | 194200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230912 | 194100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 33 | 20230912 | 194000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230912 | 193900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230912 | 193800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230912 | 193700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230912 | 193600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230912 | 193500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230912 | 193400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230912 | 193300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230912 | 193200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230912 | 193100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230912 | 193000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230912 | 192900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230912 | 192800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230912 | 192700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230912 | 192600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230912 | 192500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230912 | 192400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230912 | 192300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230912 | 192200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230912 | 192100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230912 | 192000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230912 | 191900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230912 | 191800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230912 | 191700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230912 | 191600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230912 | 191500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230912 | 191400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230912 | 191300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230912 | 191200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230912 | 191100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 63 | 20230912 | 191000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230912 | 190900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230912 | 190800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230912 | 190700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230912 | 190600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230912 | 190500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230912 | 190400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230912 | 190300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230912 | 190200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230912 | 190100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230912 | 190000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230912 | 185900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230912 | 185800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230912 | 185700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230912 | 185600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230912 | 185500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230912 | 185400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230912 | 185300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230912 | 185200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230912 | 185100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230912 | 185000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230912 | 184900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230912 | 184800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230912 | 184700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230912 | 184600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230912 | 184500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230912 | 184400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230912 | 184300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230912 | 184200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230912 | 184100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 93 | 20230912 | 184000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230912 | 183900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230912 | 183800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230912 | 183700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230912 | 183600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230912 | 183500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230912 | 183400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230912 | 183300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230912 | 183200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230912 | 183100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230912 | 183000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230912 | 182900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230912 | 182800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230912 | 182700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230912 | 182600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230912 | 182500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230912 | 182400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230912 | 182300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230912 | 182200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230912 | 182100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230912 | 182000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230912 | 181900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230912 | 181800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230912 | 181700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230912 | 181600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230912 | 181500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230912 | 181400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230912 | 181300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230912 | 181200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230912 | 181100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 123 | 20230912 | 181000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230912 | 180900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230912 | 180800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230912 | 180700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230912 | 180600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230912 | 180500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230912 | 180400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230912 | 180300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230912 | 180200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230912 | 180100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230912 | 180000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230912 | 175900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230912 | 175800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230912 | 175700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230912 | 175600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230912 | 175500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230912 | 175400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230912 | 175300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230912 | 175200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230912 | 175100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230912 | 175000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230912 | 174900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230912 | 174800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230912 | 174700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230912 | 174600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230912 | 174500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230912 | 174400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230912 | 174300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230912 | 174200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230912 | 174100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 153 | 20230912 | 174000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230912 | 173900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230912 | 173800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230912 | 173700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230912 | 173600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230912 | 173500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230912 | 173400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230912 | 173300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230912 | 173200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230912 | 173100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230912 | 173000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230912 | 172900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230912 | 172800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230912 | 172700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230912 | 172600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230912 | 172500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230912 | 172400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230912 | 172300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230912 | 172200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230912 | 172100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230912 | 172000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230912 | 171900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230912 | 171800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230912 | 171700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230912 | 171600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230912 | 171500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230912 | 171400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230912 | 171300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230912 | 171200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230912 | 171100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 183 | 20230912 | 171000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230912 | 170900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230912 | 170800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230912 | 170700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230912 | 170600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230912 | 170500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230912 | 170400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230912 | 170300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230912 | 170200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230912 | 170100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230912 | 170000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230912 | 165900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230912 | 165800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230912 | 165700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230912 | 165600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230912 | 165500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230912 | 165400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230912 | 165300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230912 | 165200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230912 | 165100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230912 | 165000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20230912 | 164900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20230912 | 164800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20230912 | 164700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20230912 | 164600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20230912 | 164500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20230912 | 164400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20230912 | 164300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20230912 | 164200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20230912 | 164100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 213 | 20230912 | 164000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20230912 | 163900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20230912 | 163800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20230912 | 163700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20230912 | 163600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20230912 | 163500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20230912 | 163400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20230912 | 163300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20230912 | 163200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20230912 | 163100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20230912 | 163000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20230912 | 162900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20230912 | 162800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20230912 | 162700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20230912 | 162600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20230912 | 162500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20230912 | 162400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230912 | 162300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20230912 | 162200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20230912 | 162100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20230912 | 162000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20230912 | 161900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20230912 | 161800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20230912 | 161700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20230912 | 161600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20230912 | 161500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20230912 | 161400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230912 | 161300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230912 | 161200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230912 | 161100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 243 | 20230912 | 161000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230912 | 160900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230912 | 160800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230912 | 160700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230912 | 160600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230912 | 160500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230912 | 160400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20230912 | 160300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20230912 | 160200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20230912 | 160100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20230912 | 160000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20230912 | 155900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20230912 | 155800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20230912 | 155700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20230912 | 155600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20230912 | 155500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20230912 | 155400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20230912 | 155300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20230912 | 155200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20230912 | 155100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20230912 | 155000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20230912 | 154900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20230912 | 154800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20230912 | 154700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20230912 | 154600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20230912 | 154500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20230912 | 154400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20230912 | 154300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20230912 | 154200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20230912 | 154100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 273 | 20230912 | 154000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20230912 | 153900 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20230912 | 153800 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20230912 | 153700 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20230912 | 153600 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20230912 | 153500 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 279 | 20230912 | 153400 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 280 | 20230912 | 153300 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 281 | 20230912 | 153200 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 282 | 20230912 | 153100 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 283 | 20230912 | 153000 | 5885336700 | 42100 | 42100 | 42100 | 42100 | 5143 |
| 284 | 20230912 | 152900 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20230912 | 152800 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20230912 | 152700 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20230912 | 152600 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20230912 | 152500 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20230912 | 152400 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20230912 | 152300 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20230912 | 152200 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 292 | 20230912 | 152100 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20230912 | 152000 | 5668816400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20230912 | 151900 | 5668816400 | 41950 | 42000 | 42050 | 41950 | 248 |
| 295 | 20230912 | 151800 | 5658395150 | 42000 | 41950 | 42000 | 41950 | 339 |
| 296 | 20230912 | 151700 | 5644164100 | 41950 | 41950 | 42050 | 41950 | 891 |
| 297 | 20230912 | 151600 | 5606752550 | 42000 | 42000 | 42000 | 41950 | 244 |
| 298 | 20230912 | 151500 | 5596516550 | 42000 | 42000 | 42000 | 41950 | 812 |
| 299 | 20230912 | 151400 | 5562428250 | 41950 | 42100 | 42100 | 41950 | 685 |
| 300 | 20230912 | 151300 | 5533672250 | 42050 | 42000 | 42100 | 42000 | 337 |
| 301 | 20230912 | 151200 | 5519495000 | 42100 | 42050 | 42100 | 42050 | 286 |
| 302 | 20230912 | 151100 | 5507467850 | 42050 | 42050 | 42100 | 42000 | 624 |
| 303 | 20230912 | 151000 | 5481246600 | 42050 | 42050 | 42050 | 42050 | 55 |
| 304 | 20230912 | 150900 | 5478933850 | 42050 | 42050 | 42050 | 42050 | 417 |
| 305 | 20230912 | 150800 | 5461399000 | 42050 | 42050 | 42050 | 42000 | 351 |
| 306 | 20230912 | 150700 | 5446649700 | 42050 | 42000 | 42050 | 42000 | 226 |
| 307 | 20230912 | 150600 | 5437148950 | 42050 | 42050 | 42050 | 42050 | 158 |
| 308 | 20230912 | 150500 | 5430505050 | 42050 | 42050 | 42050 | 42000 | 722 |
| 309 | 20230912 | 150400 | 5400152300 | 42050 | 42050 | 42050 | 42050 | 145 |
| 310 | 20230912 | 150300 | 5394055050 | 42000 | 42050 | 42050 | 42000 | 179 |
| 311 | 20230912 | 150200 | 5386528600 | 42050 | 42050 | 42050 | 42050 | 260 |
| 312 | 20230912 | 150100 | 5375595600 | 42000 | 42000 | 42050 | 42000 | 181 |
| 313 | 20230912 | 150000 | 5367991800 | 42000 | 41950 | 42050 | 41950 | 509 |
| 314 | 20230912 | 145900 | 5346615450 | 42000 | 42000 | 42050 | 41950 | 390 |
| 315 | 20230912 | 145800 | 5330237650 | 42000 | 42000 | 42050 | 41950 | 435 |
| 316 | 20230912 | 145700 | 5311967150 | 42000 | 42050 | 42050 | 42000 | 264 |
| 317 | 20230912 | 145600 | 5300878800 | 42000 | 42000 | 42050 | 42000 | 288 |
| 318 | 20230912 | 145500 | 5288780500 | 42050 | 42050 | 42050 | 42000 | 182 |
| 319 | 20230912 | 145400 | 5281128500 | 42050 | 42000 | 42050 | 42000 | 410 |
| 320 | 20230912 | 145300 | 5263898700 | 42100 | 42050 | 42100 | 42000 | 479 |
| 321 | 20230912 | 145200 | 5243756450 | 42050 | 42050 | 42050 | 42000 | 21 |
| 322 | 20230912 | 145100 | 5242874000 | 42050 | 42000 | 42050 | 42000 | 384 |
| 323 | 20230912 | 145000 | 5226732850 | 42050 | 42000 | 42050 | 42000 | 286 |
| 324 | 20230912 | 144900 | 5214707400 | 42050 | 42050 | 42050 | 42000 | 248 |
| 325 | 20230912 | 144800 | 5204282700 | 42000 | 42000 | 42050 | 42000 | 168 |
| 326 | 20230912 | 144700 | 5197225350 | 42050 | 42050 | 42050 | 42000 | 351 |
| 327 | 20230912 | 144600 | 5182466650 | 42050 | 42000 | 42050 | 42000 | 262 |
| 328 | 20230912 | 144500 | 5171454000 | 42000 | 42050 | 42050 | 42000 | 251 |
| 329 | 20230912 | 144400 | 5160904750 | 42000 | 42050 | 42050 | 42000 | 300 |
| 330 | 20230912 | 144300 | 5148296550 | 42050 | 42000 | 42050 | 42000 | 100 |
| 331 | 20230912 | 144200 | 5144095650 | 42000 | 42100 | 42100 | 42000 | 596 |
| 332 | 20230912 | 144100 | 5119040500 | 42100 | 42100 | 42150 | 42050 | 485 |
| 333 | 20230912 | 144000 | 5098623400 | 42100 | 42100 | 42100 | 42050 | 278 |
| 334 | 20230912 | 143900 | 5086919750 | 42100 | 42050 | 42100 | 42050 | 219 |
| 335 | 20230912 | 143800 | 5077709050 | 42100 | 42050 | 42100 | 42050 | 170 |
| 336 | 20230912 | 143700 | 5070552950 | 42050 | 42050 | 42100 | 42050 | 181 |
| 337 | 20230912 | 143600 | 5062934700 | 42100 | 42100 | 42100 | 42050 | 355 |
| 338 | 20230912 | 143500 | 5047998050 | 42100 | 42100 | 42100 | 42050 | 209 |
| 339 | 20230912 | 143400 | 5039200950 | 42100 | 42100 | 42100 | 42050 | 46 |
| 340 | 20230912 | 143300 | 5037265450 | 42100 | 42150 | 42150 | 42050 | 486 |
| 341 | 20230912 | 143200 | 5016805050 | 42100 | 42100 | 42150 | 42100 | 230 |
| 342 | 20230912 | 143100 | 5007114500 | 42150 | 42150 | 42200 | 42100 | 355 |
| 343 | 20230912 | 143000 | 4992151450 | 42100 | 42200 | 42200 | 42100 | 154 |
| 344 | 20230912 | 142900 | 4985665300 | 42200 | 42250 | 42250 | 42150 | 250 |
| 345 | 20230912 | 142800 | 4975115450 | 42250 | 42150 | 42250 | 42150 | 220 |
| 346 | 20230912 | 142700 | 4965832800 | 42200 | 42250 | 42250 | 42150 | 683 |
| 347 | 20230912 | 142600 | 4937034700 | 42250 | 42150 | 42250 | 42150 | 428 |
| 348 | 20230912 | 142500 | 4918976400 | 42200 | 42200 | 42200 | 42150 | 327 |
| 349 | 20230912 | 142400 | 4905189550 | 42200 | 42250 | 42250 | 42150 | 299 |
| 350 | 20230912 | 142300 | 4892571450 | 42250 | 42150 | 42250 | 42150 | 263 |
| 351 | 20230912 | 142200 | 4881471500 | 42150 | 42200 | 42200 | 42150 | 252 |
| 352 | 20230912 | 142100 | 4870841400 | 42150 | 42100 | 42200 | 42100 | 273 |
| 353 | 20230912 | 142000 | 4859333750 | 42150 | 42150 | 42150 | 42100 | 179 |
| 354 | 20230912 | 141900 | 4851789050 | 42150 | 42150 | 42150 | 42100 | 275 |
| 355 | 20230912 | 141800 | 4840202900 | 42100 | 42100 | 42150 | 42100 | 286 |
| 356 | 20230912 | 141700 | 4828160150 | 42050 | 42100 | 42100 | 42050 | 196 |
| 357 | 20230912 | 141600 | 4819910700 | 42050 | 42150 | 42150 | 42050 | 265 |
| 358 | 20230912 | 141500 | 4808749700 | 42150 | 42150 | 42150 | 42100 | 204 |
| 359 | 20230912 | 141400 | 4800151150 | 42200 | 42100 | 42250 | 42100 | 211 |
| 360 | 20230912 | 141300 | 4791253800 | 42100 | 42050 | 42150 | 42050 | 212 |
| 361 | 20230912 | 141200 | 4782326800 | 42050 | 42100 | 42100 | 42050 | 116 |
| 362 | 20230912 | 141100 | 4777447700 | 42050 | 42050 | 42050 | 42000 | 230 |
| 363 | 20230912 | 141000 | 4767779650 | 42000 | 42050 | 42050 | 42000 | 274 |
| 364 | 20230912 | 140900 | 4756260700 | 42000 | 42000 | 42050 | 42000 | 503 |
| 365 | 20230912 | 140800 | 4735113650 | 42050 | 42050 | 42050 | 42000 | 208 |
| 366 | 20230912 | 140700 | 4726370200 | 42050 | 42050 | 42050 | 42000 | 72 |
| 367 | 20230912 | 140600 | 4723344150 | 42000 | 42000 | 42050 | 42000 | 189 |
| 368 | 20230912 | 140500 | 4715398250 | 42000 | 42000 | 42050 | 42000 | 233 |
| 369 | 20230912 | 140400 | 4705604950 | 42000 | 42100 | 42100 | 42000 | 384 |
| 370 | 20230912 | 140300 | 4689452900 | 42100 | 42050 | 42100 | 41950 | 384 |
| 371 | 20230912 | 140200 | 4673312700 | 42050 | 42150 | 42150 | 42050 | 679 |
| 372 | 20230912 | 140100 | 4644728850 | 42150 | 42150 | 42200 | 42150 | 395 |
| 373 | 20230912 | 140000 | 4628069200 | 42200 | 42250 | 42250 | 42150 | 355 |
| 374 | 20230912 | 135900 | 4613090150 | 42250 | 42250 | 42250 | 42200 | 331 |
| 375 | 20230912 | 135800 | 4599112700 | 42250 | 42250 | 42250 | 42200 | 65 |
| 376 | 20230912 | 135700 | 4596367800 | 42200 | 42350 | 42350 | 42150 | 677 |
| 377 | 20230912 | 135600 | 4567802900 | 42300 | 42250 | 42300 | 42200 | 294 |
| 378 | 20230912 | 135500 | 4555393600 | 42250 | 42250 | 42300 | 42100 | 2189 |
| 379 | 20230912 | 135400 | 4463064550 | 42300 | 42350 | 42350 | 42250 | 183 |
| 380 | 20230912 | 135300 | 4455326500 | 42300 | 42400 | 42400 | 42300 | 526 |
| 381 | 20230912 | 135200 | 4433056350 | 42350 | 42400 | 42400 | 42350 | 510 |
| 382 | 20230912 | 135100 | 4411437100 | 42350 | 42300 | 42400 | 42300 | 311 |
| 383 | 20230912 | 135000 | 4398264200 | 42300 | 42350 | 42350 | 42300 | 356 |
| 384 | 20230912 | 134900 | 4383194200 | 42350 | 42350 | 42400 | 42300 | 179 |
| 385 | 20230912 | 134800 | 4375613550 | 42350 | 42350 | 42450 | 42350 | 369 |
| 386 | 20230912 | 134700 | 4359979600 | 42350 | 42400 | 42400 | 42350 | 272 |
| 387 | 20230912 | 134600 | 4348448200 | 42400 | 42450 | 42450 | 42400 | 370 |
| 388 | 20230912 | 134500 | 4332759900 | 42400 | 42450 | 42450 | 42400 | 158 |
| 389 | 20230912 | 134400 | 4326057050 | 42450 | 42350 | 42450 | 42350 | 236 |
| 390 | 20230912 | 134300 | 4316050200 | 42400 | 42450 | 42450 | 42350 | 394 |
| 391 | 20230912 | 134200 | 4299344550 | 42450 | 42350 | 42450 | 42350 | 502 |
| 392 | 20230912 | 134100 | 4278051950 | 42350 | 42350 | 42400 | 42300 | 367 |
| 393 | 20230912 | 134000 | 4262509250 | 42350 | 42400 | 42400 | 42250 | 722 |
| 394 | 20230912 | 133900 | 4231947100 | 42450 | 42450 | 42450 | 42400 | 200 |
| 395 | 20230912 | 133800 | 4223458900 | 42400 | 42450 | 42450 | 42400 | 314 |
| 396 | 20230912 | 133700 | 4210132700 | 42450 | 42450 | 42450 | 42400 | 282 |
| 397 | 20230912 | 133600 | 4198167600 | 42400 | 42450 | 42450 | 42400 | 45 |
| 398 | 20230912 | 133500 | 4196257950 | 42400 | 42450 | 42450 | 42400 | 225 |
| 399 | 20230912 | 133400 | 4186711000 | 42450 | 42400 | 42450 | 42400 | 239 |
| 400 | 20230912 | 133300 | 4176568850 | 42400 | 42350 | 42450 | 42350 | 199 |
| 401 | 20230912 | 133200 | 4168131300 | 42400 | 42350 | 42400 | 42250 | 890 |
| 402 | 20230912 | 133100 | 4130469200 | 42400 | 42350 | 42400 | 42350 | 215 |
| 403 | 20230912 | 133000 | 4121355200 | 42350 | 42400 | 42450 | 42200 | 1723 |
| 404 | 20230912 | 132900 | 4048457500 | 42450 | 42400 | 42450 | 42350 | 257 |
| 405 | 20230912 | 132800 | 4037559650 | 42400 | 42400 | 42450 | 42400 | 192 |
| 406 | 20230912 | 132700 | 4029418450 | 42400 | 42400 | 42400 | 42350 | 250 |
| 407 | 20230912 | 132600 | 4018821950 | 42400 | 42450 | 42450 | 42400 | 336 |
| 408 | 20230912 | 132500 | 4004566950 | 42450 | 42400 | 42450 | 42350 | 476 |
| 409 | 20230912 | 132400 | 3984389700 | 42400 | 42400 | 42400 | 42350 | 235 |
| 410 | 20230912 | 132300 | 3974429200 | 42350 | 42400 | 42400 | 42350 | 138 |
| 411 | 20230912 | 132200 | 3968580250 | 42450 | 42400 | 42450 | 42400 | 405 |
| 412 | 20230912 | 132100 | 3951397200 | 42400 | 42450 | 42500 | 42400 | 221 |
| 413 | 20230912 | 132000 | 3942016950 | 42450 | 42500 | 42550 | 42450 | 438 |
| 414 | 20230912 | 131900 | 3923405000 | 42500 | 42500 | 42550 | 42450 | 166 |
| 415 | 20230912 | 131800 | 3916350000 | 42450 | 42550 | 42550 | 42450 | 141 |
| 416 | 20230912 | 131700 | 3910361400 | 42550 | 42450 | 42550 | 42450 | 596 |
| 417 | 20230912 | 131600 | 3885039300 | 42500 | 42400 | 42500 | 42400 | 302 |
| 418 | 20230912 | 131500 | 3872213250 | 42400 | 42500 | 42500 | 42250 | 551 |
| 419 | 20230912 | 131400 | 3848829950 | 42500 | 42500 | 42550 | 42500 | 793 |
| 420 | 20230912 | 131300 | 3815104400 | 42550 | 42100 | 42550 | 42100 | 7914 |
| 421 | 20230912 | 131200 | 3480974800 | 42150 | 42150 | 42150 | 42100 | 183 |
| 422 | 20230912 | 131100 | 3473262950 | 42100 | 42100 | 42150 | 42050 | 890 |
| 423 | 20230912 | 131000 | 3435790750 | 42100 | 42100 | 42100 | 42050 | 215 |
| 424 | 20230912 | 130900 | 3426741250 | 42100 | 42100 | 42100 | 42050 | 32 |
| 425 | 20230912 | 130800 | 3425394950 | 42050 | 42050 | 42100 | 42050 | 310 |
| 426 | 20230912 | 130700 | 3412350350 | 42100 | 42050 | 42100 | 42000 | 246 |
| 427 | 20230912 | 130600 | 3402004900 | 42000 | 42050 | 42050 | 42000 | 281 |
| 428 | 20230912 | 130500 | 3390193550 | 42000 | 42050 | 42100 | 42000 | 281 |
| 429 | 20230912 | 130400 | 3378376900 | 42050 | 42000 | 42050 | 42000 | 152 |
| 430 | 20230912 | 130300 | 3371988750 | 42050 | 42050 | 42050 | 42000 | 233 |
| 431 | 20230912 | 130200 | 3362193000 | 42050 | 42000 | 42050 | 42000 | 220 |
| 432 | 20230912 | 130100 | 3352944300 | 42000 | 42050 | 42100 | 42000 | 287 |
| 433 | 20230912 | 130000 | 3340872300 | 42050 | 42100 | 42100 | 42050 | 110 |
| 434 | 20230912 | 125900 | 3336246050 | 42100 | 42050 | 42150 | 42050 | 448 |
| 435 | 20230912 | 125800 | 3317385450 | 42050 | 42100 | 42100 | 42050 | 257 |
| 436 | 20230912 | 125700 | 3306570300 | 42100 | 42000 | 42100 | 42000 | 208 |
| 437 | 20230912 | 125600 | 3297824900 | 42000 | 42100 | 42100 | 42000 | 145 |
| 438 | 20230912 | 125500 | 3291721800 | 42050 | 42000 | 42050 | 42000 | 316 |
| 439 | 20230912 | 125400 | 3278436350 | 42000 | 42000 | 42050 | 42000 | 258 |
| 440 | 20230912 | 125300 | 3267592900 | 42050 | 42000 | 42050 | 42000 | 179 |
| 441 | 20230912 | 125200 | 3260073600 | 42000 | 41950 | 42000 | 41950 | 146 |
| 442 | 20230912 | 125100 | 3253948000 | 41950 | 41850 | 41950 | 41850 | 229 |
| 443 | 20230912 | 125000 | 3244354850 | 41800 | 41900 | 41900 | 41800 | 233 |
| 444 | 20230912 | 124900 | 3234606950 | 41900 | 41850 | 41900 | 41800 | 214 |
| 445 | 20230912 | 124800 | 3225654100 | 41850 | 41800 | 41850 | 41800 | 259 |
| 446 | 20230912 | 124700 | 3214819100 | 41850 | 41950 | 41950 | 41800 | 244 |
| 447 | 20230912 | 124600 | 3204613800 | 41950 | 41950 | 41950 | 41900 | 174 |
| 448 | 20230912 | 124500 | 3197316450 | 41900 | 41950 | 42000 | 41850 | 770 |
| 449 | 20230912 | 124400 | 3165062950 | 41950 | 41900 | 42050 | 41900 | 426 |
| 450 | 20230912 | 124300 | 3147174650 | 41900 | 42000 | 42050 | 41800 | 744 |
| 451 | 20230912 | 124200 | 3115973950 | 42000 | 42000 | 42000 | 41950 | 32 |
| 452 | 20230912 | 124100 | 3114630000 | 42050 | 41950 | 42050 | 41950 | 316 |
| 453 | 20230912 | 124000 | 3101361700 | 41950 | 42050 | 42100 | 41950 | 752 |
| 454 | 20230912 | 123900 | 3069761250 | 42000 | 42050 | 42050 | 42000 | 186 |
| 455 | 20230912 | 123800 | 3061940000 | 42050 | 42050 | 42100 | 42000 | 124 |
| 456 | 20230912 | 123700 | 3056725550 | 42050 | 42050 | 42100 | 42050 | 237 |
| 457 | 20230912 | 123600 | 3046752350 | 42100 | 42050 | 42100 | 42050 | 253 |
| 458 | 20230912 | 123500 | 3036106100 | 42050 | 42050 | 42100 | 42050 | 255 |
| 459 | 20230912 | 123400 | 3025373150 | 42050 | 42100 | 42100 | 42050 | 260 |
| 460 | 20230912 | 123300 | 3014431850 | 42100 | 42050 | 42100 | 42050 | 81 |
| 461 | 20230912 | 123200 | 3011024250 | 42100 | 42050 | 42100 | 42050 | 270 |
| 462 | 20230912 | 123100 | 2999662950 | 42050 | 42000 | 42100 | 42000 | 337 |
| 463 | 20230912 | 123000 | 2985484750 | 42000 | 42050 | 42100 | 42000 | 212 |
| 464 | 20230912 | 122900 | 2976564500 | 42100 | 42050 | 42100 | 42050 | 5 |
| 465 | 20230912 | 122800 | 2976354100 | 42050 | 41950 | 42050 | 41950 | 224 |
| 466 | 20230912 | 122700 | 2966939250 | 41950 | 41950 | 42050 | 41950 | 253 |
| 467 | 20230912 | 122600 | 2956316900 | 41950 | 42000 | 42000 | 41950 | 237 |
| 468 | 20230912 | 122500 | 2946364500 | 42000 | 42000 | 42000 | 41950 | 193 |
| 469 | 20230912 | 122400 | 2938260100 | 42000 | 42000 | 42000 | 41950 | 161 |
| 470 | 20230912 | 122300 | 2931505150 | 42000 | 42000 | 42000 | 41950 | 249 |
| 471 | 20230912 | 122200 | 2921050100 | 42000 | 41950 | 42000 | 41950 | 283 |
| 472 | 20230912 | 122100 | 2909177100 | 41900 | 41900 | 41950 | 41850 | 356 |
| 473 | 20230912 | 122000 | 2894261400 | 41900 | 41950 | 41950 | 41850 | 507 |
| 474 | 20230912 | 121900 | 2873011000 | 42000 | 41950 | 42000 | 41950 | 218 |
| 475 | 20230912 | 121800 | 2863857700 | 42000 | 41950 | 42000 | 41950 | 167 |
| 476 | 20230912 | 121700 | 2856844650 | 41950 | 42000 | 42050 | 41950 | 304 |
| 477 | 20230912 | 121600 | 2844071350 | 42000 | 42050 | 42050 | 42000 | 240 |
| 478 | 20230912 | 121500 | 2833983500 | 42050 | 42050 | 42100 | 42000 | 105 |
| 479 | 20230912 | 121400 | 2829568650 | 42050 | 42150 | 42150 | 41850 | 2279 |
| 480 | 20230912 | 121300 | 2733861800 | 42150 | 42150 | 42150 | 42100 | 416 |
| 481 | 20230912 | 121200 | 2716330100 | 42200 | 42150 | 42200 | 42150 | 198 |
| 482 | 20230912 | 121100 | 2707976400 | 42150 | 42150 | 42200 | 42150 | 61 |
| 483 | 20230912 | 121000 | 2705405100 | 42150 | 42150 | 42200 | 42150 | 302 |
| 484 | 20230912 | 120900 | 2692667850 | 42150 | 42200 | 42200 | 42150 | 329 |
| 485 | 20230912 | 120800 | 2678791000 | 42150 | 42150 | 42200 | 42150 | 200 |
| 486 | 20230912 | 120700 | 2670354400 | 42150 | 42150 | 42200 | 42150 | 111 |
| 487 | 20230912 | 120600 | 2665674350 | 42200 | 42150 | 42200 | 42150 | 186 |
| 488 | 20230912 | 120500 | 2657827250 | 42200 | 42150 | 42200 | 42100 | 171 |
| 489 | 20230912 | 120400 | 2650619700 | 42150 | 42150 | 42200 | 42150 | 342 |
| 490 | 20230912 | 120300 | 2636196800 | 42200 | 42200 | 42200 | 42150 | 211 |
| 491 | 20230912 | 120200 | 2627295300 | 42150 | 42200 | 42200 | 42150 | 50 |
| 492 | 20230912 | 120100 | 2625186200 | 42200 | 42200 | 42250 | 42150 | 229 |
| 493 | 20230912 | 120000 | 2615524400 | 42200 | 42150 | 42200 | 42150 | 464 |
| 494 | 20230912 | 115900 | 2595948750 | 42150 | 42200 | 42200 | 42150 | 198 |
| 495 | 20230912 | 115800 | 2587594750 | 42150 | 42150 | 42200 | 42150 | 151 |
| 496 | 20230912 | 115700 | 2581224350 | 42200 | 42100 | 42200 | 42100 | 276 |
| 497 | 20230912 | 115600 | 2569587950 | 42150 | 42050 | 42150 | 42050 | 513 |
| 498 | 20230912 | 115500 | 2547991150 | 42050 | 42050 | 42100 | 42000 | 796 |
| 499 | 20230912 | 115400 | 2514493700 | 42050 | 42050 | 42100 | 42000 | 238 |
| 500 | 20230912 | 115300 | 2504486400 | 42050 | 42150 | 42150 | 42050 | 207 |
| 501 | 20230912 | 115200 | 2495771200 | 42150 | 42150 | 42200 | 42150 | 152 |
| 502 | 20230912 | 115100 | 2489357800 | 42150 | 42150 | 42200 | 42100 | 589 |
| 503 | 20230912 | 115000 | 2464533850 | 42100 | 42150 | 42200 | 42100 | 775 |
| 504 | 20230912 | 114900 | 2431868150 | 42150 | 42150 | 42150 | 42100 | 106 |
| 505 | 20230912 | 114800 | 2427402900 | 42150 | 42150 | 42150 | 42050 | 263 |
| 506 | 20230912 | 114700 | 2416323250 | 42100 | 42100 | 42150 | 42050 | 268 |
| 507 | 20230912 | 114600 | 2405042100 | 42100 | 42100 | 42100 | 42050 | 313 |
| 508 | 20230912 | 114500 | 2391867350 | 42100 | 42100 | 42100 | 42050 | 219 |
| 509 | 20230912 | 114400 | 2382648600 | 42100 | 42050 | 42100 | 42050 | 111 |
| 510 | 20230912 | 114300 | 2377977350 | 42100 | 42050 | 42100 | 42050 | 306 |
| 511 | 20230912 | 114200 | 2365099250 | 42100 | 42000 | 42100 | 42000 | 191 |
| 512 | 20230912 | 114100 | 2357064650 | 42000 | 42000 | 42050 | 41950 | 318 |
| 513 | 20230912 | 114000 | 2343703400 | 41950 | 42050 | 42050 | 41950 | 131 |
| 514 | 20230912 | 113900 | 2338202000 | 42050 | 42050 | 42050 | 42000 | 304 |
| 515 | 20230912 | 113800 | 2325422900 | 42050 | 42050 | 42100 | 42000 | 486 |
| 516 | 20230912 | 113700 | 2304987200 | 42100 | 42050 | 42100 | 42000 | 292 |
| 517 | 20230912 | 113600 | 2292705750 | 42100 | 42100 | 42100 | 42000 | 390 |
| 518 | 20230912 | 113500 | 2276303050 | 42050 | 42100 | 42100 | 42050 | 100 |
| 519 | 20230912 | 113400 | 2272095050 | 42050 | 42050 | 42100 | 42050 | 227 |
| 520 | 20230912 | 113300 | 2262540350 | 42050 | 42050 | 42100 | 42050 | 328 |
| 521 | 20230912 | 113200 | 2248738650 | 42050 | 42150 | 42150 | 42050 | 534 |
| 522 | 20230912 | 113100 | 2226266800 | 42150 | 42050 | 42150 | 42050 | 916 |
| 523 | 20230912 | 113000 | 2187713050 | 42100 | 42050 | 42100 | 42050 | 421 |
| 524 | 20230912 | 112900 | 2169992900 | 42100 | 42000 | 42100 | 42000 | 600 |
| 525 | 20230912 | 112800 | 2144756700 | 42000 | 41950 | 42050 | 41900 | 1091 |
| 526 | 20230912 | 112700 | 2098942500 | 41900 | 41900 | 42000 | 41900 | 306 |
| 527 | 20230912 | 112600 | 2086106600 | 41900 | 41950 | 42000 | 41900 | 226 |
| 528 | 20230912 | 112500 | 2076627550 | 42000 | 41800 | 42000 | 41800 | 890 |
| 529 | 20230912 | 112400 | 2039351650 | 41800 | 41800 | 41850 | 41750 | 342 |
| 530 | 20230912 | 112300 | 2025056750 | 41800 | 41750 | 41800 | 41650 | 298 |
| 531 | 20230912 | 112200 | 2012616200 | 41700 | 41750 | 41800 | 41700 | 227 |
| 532 | 20230912 | 112100 | 2003139400 | 41700 | 41650 | 41750 | 41600 | 739 |
| 533 | 20230912 | 112000 | 1972332500 | 41650 | 41600 | 41650 | 41550 | 381 |
| 534 | 20230912 | 111900 | 1956484900 | 41600 | 41450 | 41600 | 41450 | 984 |
| 535 | 20230912 | 111800 | 1915646550 | 41450 | 41450 | 41500 | 41450 | 276 |
| 536 | 20230912 | 111700 | 1904205900 | 41400 | 41450 | 41450 | 41400 | 146 |
| 537 | 20230912 | 111600 | 1898155900 | 41450 | 41450 | 41500 | 41400 | 410 |
| 538 | 20230912 | 111500 | 1881164600 | 41450 | 41450 | 41450 | 41400 | 144 |
| 539 | 20230912 | 111400 | 1875196150 | 41400 | 41350 | 41450 | 41350 | 201 |
| 540 | 20230912 | 111300 | 1866881100 | 41350 | 41300 | 41350 | 41250 | 530 |
| 541 | 20230912 | 111200 | 1844993250 | 41350 | 41350 | 41350 | 41300 | 157 |
| 542 | 20230912 | 111100 | 1838502400 | 41350 | 41350 | 41350 | 41300 | 224 |
| 543 | 20230912 | 111000 | 1829243800 | 41350 | 41300 | 41350 | 41300 | 207 |
| 544 | 20230912 | 110900 | 1820687950 | 41300 | 41300 | 41350 | 41300 | 222 |
| 545 | 20230912 | 110800 | 1811511500 | 41350 | 41350 | 41350 | 41300 | 23 |
| 546 | 20230912 | 110700 | 1810561300 | 41300 | 41300 | 41350 | 41250 | 629 |
| 547 | 20230912 | 110600 | 1784567850 | 41250 | 41300 | 41300 | 41250 | 310 |
| 548 | 20230912 | 110500 | 1771770000 | 41300 | 41250 | 41300 | 41250 | 22 |
| 549 | 20230912 | 110400 | 1770862150 | 41300 | 41300 | 41300 | 41250 | 28 |
| 550 | 20230912 | 110300 | 1769706900 | 41300 | 41250 | 41300 | 41250 | 289 |
| 551 | 20230912 | 110200 | 1757778300 | 41300 | 41300 | 41300 | 41250 | 225 |
| 552 | 20230912 | 110100 | 1748489350 | 41250 | 41250 | 41300 | 41250 | 150 |
| 553 | 20230912 | 110000 | 1742295200 | 41300 | 41300 | 41300 | 41250 | 207 |
| 554 | 20230912 | 105900 | 1733749700 | 41250 | 41300 | 41300 | 41250 | 104 |
| 555 | 20230912 | 105800 | 1729459050 | 41300 | 41250 | 41300 | 41250 | 730 |
| 556 | 20230912 | 105700 | 1699329050 | 41300 | 41300 | 41300 | 41250 | 278 |
| 557 | 20230912 | 105600 | 1687854650 | 41250 | 41250 | 41300 | 41250 | 234 |
| 558 | 20230912 | 105500 | 1678195450 | 41250 | 41250 | 41300 | 41250 | 47 |
| 559 | 20230912 | 105400 | 1676256100 | 41250 | 41300 | 41300 | 41250 | 35 |
| 560 | 20230912 | 105300 | 1674812100 | 41300 | 41250 | 41300 | 41250 | 173 |
| 561 | 20230912 | 105200 | 1667675500 | 41250 | 41300 | 41300 | 41250 | 79 |
| 562 | 20230912 | 105100 | 1664416500 | 41300 | 41250 | 41300 | 41250 | 40 |
| 563 | 20230912 | 105000 | 1662765400 | 41250 | 41250 | 41300 | 41200 | 261 |
| 564 | 20230912 | 104900 | 1651999500 | 41200 | 41250 | 41300 | 41200 | 236 |
| 565 | 20230912 | 104800 | 1642265700 | 41250 | 41250 | 41250 | 41200 | 445 |
| 566 | 20230912 | 104700 | 1623909500 | 41250 | 41200 | 41250 | 41200 | 78 |
| 567 | 20230912 | 104600 | 1620694650 | 41250 | 41250 | 41300 | 41200 | 307 |
| 568 | 20230912 | 104500 | 1608030850 | 41250 | 41300 | 41300 | 41250 | 21 |
| 569 | 20230912 | 104400 | 1607164400 | 41300 | 41250 | 41300 | 41250 | 535 |
| 570 | 20230912 | 104300 | 1585071050 | 41250 | 41300 | 41350 | 41250 | 260 |
| 571 | 20230912 | 104200 | 1574334450 | 41350 | 41350 | 41400 | 41300 | 169 |
| 572 | 20230912 | 104100 | 1567348950 | 41400 | 41300 | 41400 | 41250 | 658 |
| 573 | 20230912 | 104000 | 1540158750 | 41250 | 41250 | 41300 | 41250 | 50 |
| 574 | 20230912 | 103900 | 1538095550 | 41300 | 41300 | 41300 | 41250 | 183 |
| 575 | 20230912 | 103800 | 1530544300 | 41300 | 41300 | 41300 | 41250 | 64 |
| 576 | 20230912 | 103700 | 1527902000 | 41250 | 41300 | 41300 | 41250 | 61 |
| 577 | 20230912 | 103600 | 1525383650 | 41250 | 41300 | 41300 | 41250 | 97 |
| 578 | 20230912 | 103500 | 1521381800 | 41250 | 41300 | 41300 | 41250 | 151 |
| 579 | 20230912 | 103400 | 1515149300 | 41300 | 41250 | 41300 | 41200 | 690 |
| 580 | 20230912 | 103300 | 1486688050 | 41200 | 41200 | 41250 | 41200 | 88 |
| 581 | 20230912 | 103200 | 1483060950 | 41200 | 41250 | 41250 | 41200 | 137 |
| 582 | 20230912 | 103100 | 1477416050 | 41200 | 41250 | 41250 | 41200 | 28 |
| 583 | 20230912 | 103000 | 1476261650 | 41250 | 41250 | 41250 | 41200 | 26 |
| 584 | 20230912 | 102900 | 1475190200 | 41250 | 41250 | 41250 | 41200 | 131 |
| 585 | 20230912 | 102800 | 1469792450 | 41250 | 41250 | 41300 | 41200 | 587 |
| 586 | 20230912 | 102700 | 1445579200 | 41250 | 41250 | 41300 | 41250 | 177 |
| 587 | 20230912 | 102600 | 1438272700 | 41250 | 41250 | 41300 | 41250 | 114 |
| 588 | 20230912 | 102500 | 1433568650 | 41250 | 41250 | 41300 | 41250 | 338 |
| 589 | 20230912 | 102400 | 1419612350 | 41250 | 41300 | 41300 | 41250 | 70 |
| 590 | 20230912 | 102300 | 1416722750 | 41250 | 41250 | 41300 | 41250 | 469 |
| 591 | 20230912 | 102200 | 1397353800 | 41300 | 41400 | 41400 | 41300 | 418 |
| 592 | 20230912 | 102100 | 1380081600 | 41350 | 41350 | 41350 | 41350 | 21 |
| 593 | 20230912 | 102000 | 1379213250 | 41350 | 41350 | 41400 | 41350 | 90 |
| 594 | 20230912 | 101900 | 1375491250 | 41350 | 41350 | 41400 | 41350 | 260 |
| 595 | 20230912 | 101800 | 1364740200 | 41350 | 41350 | 41400 | 41350 | 24 |
| 596 | 20230912 | 101700 | 1363747750 | 41350 | 41400 | 41400 | 41350 | 36 |
| 597 | 20230912 | 101600 | 1362258550 | 41400 | 41400 | 41400 | 41350 | 64 |
| 598 | 20230912 | 101500 | 1359611400 | 41350 | 41400 | 41450 | 41350 | 212 |
| 599 | 20230912 | 101400 | 1350835250 | 41400 | 41450 | 41450 | 41400 | 15 |
| 600 | 20230912 | 101300 | 1350214150 | 41400 | 41400 | 41450 | 41400 | 391 |
| 601 | 20230912 | 101200 | 1334011050 | 41350 | 41300 | 41400 | 41300 | 1217 |
| 602 | 20230912 | 101100 | 1283676600 | 41350 | 41350 | 41350 | 41300 | 84 |
| 603 | 20230912 | 101000 | 1280203250 | 41300 | 41350 | 41350 | 41300 | 413 |
| 604 | 20230912 | 100900 | 1263145650 | 41300 | 41300 | 41350 | 41300 | 116 |
| 605 | 20230912 | 100800 | 1258353100 | 41350 | 41300 | 41350 | 41300 | 47 |
| 606 | 20230912 | 100700 | 1256411050 | 41300 | 41300 | 41350 | 41300 | 62 |
| 607 | 20230912 | 100600 | 1253849600 | 41350 | 41350 | 41400 | 41350 | 118 |
| 608 | 20230912 | 100500 | 1248970250 | 41350 | 41350 | 41400 | 41350 | 260 |
| 609 | 20230912 | 100400 | 1238216800 | 41350 | 41350 | 41400 | 41350 | 94 |
| 610 | 20230912 | 100300 | 1234328850 | 41350 | 41400 | 41400 | 41350 | 325 |
| 611 | 20230912 | 100200 | 1220874650 | 41400 | 41400 | 41450 | 41350 | 361 |
| 612 | 20230912 | 100100 | 1205930850 | 41400 | 41550 | 41550 | 41400 | 1932 |
| 613 | 20230912 | 100000 | 1125782650 | 41550 | 41550 | 41600 | 41550 | 49 |
| 614 | 20230912 | 095900 | 1123746600 | 41600 | 41600 | 41650 | 41550 | 620 |
| 615 | 20230912 | 095800 | 1097955000 | 41650 | 41600 | 41650 | 41600 | 253 |
| 616 | 20230912 | 095700 | 1087428250 | 41650 | 41600 | 41700 | 41600 | 317 |
| 617 | 20230912 | 095600 | 1074224200 | 41600 | 41600 | 41650 | 41600 | 100 |
| 618 | 20230912 | 095500 | 1070062150 | 41600 | 41600 | 41700 | 41550 | 635 |
| 619 | 20230912 | 095400 | 1043630050 | 41550 | 41550 | 41550 | 41500 | 313 |
| 620 | 20230912 | 095300 | 1030625500 | 41550 | 41500 | 41550 | 41500 | 220 |
| 621 | 20230912 | 095200 | 1021488800 | 41550 | 41550 | 41600 | 41500 | 169 |
| 622 | 20230912 | 095100 | 1014467700 | 41550 | 41550 | 41600 | 41550 | 133 |
| 623 | 20230912 | 095000 | 1008938950 | 41600 | 41600 | 41600 | 41550 | 45 |
| 624 | 20230912 | 094900 | 1007068550 | 41550 | 41600 | 41600 | 41550 | 219 |
| 625 | 20230912 | 094800 | 997963150 | 41600 | 41650 | 41650 | 41600 | 142 |
| 626 | 20230912 | 094700 | 992051300 | 41650 | 41800 | 41800 | 41550 | 2009 |
| 627 | 20230912 | 094600 | 908289850 | 41800 | 41800 | 41800 | 41750 | 560 |
| 628 | 20230912 | 094500 | 884884250 | 41750 | 41800 | 41800 | 41750 | 191 |
| 629 | 20230912 | 094400 | 876904800 | 41800 | 41800 | 41800 | 41800 | 69 |
| 630 | 20230912 | 094300 | 874020600 | 41800 | 41850 | 41900 | 41800 | 230 |
| 631 | 20230912 | 094200 | 864396400 | 41850 | 41900 | 41900 | 41850 | 1327 |
| 632 | 20230912 | 094100 | 808840500 | 41900 | 42050 | 42050 | 41900 | 400 |
| 633 | 20230912 | 094000 | 792039050 | 42050 | 42050 | 42100 | 42000 | 232 |
| 634 | 20230912 | 093900 | 782285150 | 42000 | 41950 | 42000 | 41950 | 228 |
| 635 | 20230912 | 093800 | 772709850 | 41950 | 41950 | 42050 | 41950 | 435 |
| 636 | 20230912 | 093700 | 754450350 | 41950 | 41850 | 41950 | 41850 | 129 |
| 637 | 20230912 | 093600 | 749045800 | 41900 | 41850 | 41900 | 41850 | 343 |
| 638 | 20230912 | 093500 | 734675700 | 41850 | 41950 | 42000 | 41800 | 522 |
| 639 | 20230912 | 093400 | 712798050 | 41900 | 41800 | 41950 | 41750 | 639 |
| 640 | 20230912 | 093300 | 686094900 | 41850 | 41800 | 41850 | 41750 | 414 |
| 641 | 20230912 | 093200 | 668780850 | 41850 | 41800 | 41850 | 41800 | 97 |
| 642 | 20230912 | 093100 | 664725850 | 41850 | 41800 | 41900 | 41800 | 454 |
| 643 | 20230912 | 093000 | 645742950 | 41800 | 41850 | 41850 | 41750 | 1326 |
| 644 | 20230912 | 092900 | 590306250 | 41800 | 41850 | 41900 | 41800 | 476 |
| 645 | 20230912 | 092800 | 570384100 | 41800 | 41850 | 41900 | 41800 | 460 |
| 646 | 20230912 | 092700 | 551123900 | 41850 | 41850 | 41900 | 41850 | 186 |
| 647 | 20230912 | 092600 | 543331200 | 41850 | 41900 | 41900 | 41850 | 367 |
| 648 | 20230912 | 092500 | 527954200 | 41950 | 42000 | 42000 | 41900 | 622 |
| 649 | 20230912 | 092400 | 501839750 | 42000 | 41950 | 42050 | 41950 | 489 |
| 650 | 20230912 | 092300 | 481304150 | 41950 | 41950 | 42000 | 41950 | 434 |
| 651 | 20230912 | 092200 | 463097350 | 42000 | 42000 | 42000 | 41950 | 249 |
| 652 | 20230912 | 092100 | 452639500 | 42000 | 42000 | 42000 | 42000 | 204 |
| 653 | 20230912 | 092000 | 444071500 | 42000 | 42000 | 42000 | 41950 | 707 |
| 654 | 20230912 | 091900 | 414405050 | 42000 | 42050 | 42050 | 42000 | 1141 |
| 655 | 20230912 | 091800 | 366483000 | 42050 | 42050 | 42050 | 42050 | 302 |
| 656 | 20230912 | 091700 | 353783900 | 42100 | 42050 | 42100 | 42050 | 341 |
| 657 | 20230912 | 091600 | 339430800 | 42100 | 42050 | 42100 | 42050 | 259 |
| 658 | 20230912 | 091500 | 328536400 | 42050 | 41950 | 42050 | 41950 | 597 |
| 659 | 20230912 | 091400 | 303455850 | 42000 | 41950 | 42000 | 41900 | 521 |
| 660 | 20230912 | 091300 | 281611500 | 41900 | 41950 | 42000 | 41900 | 335 |
| 661 | 20230912 | 091200 | 267561700 | 41950 | 41950 | 41950 | 41900 | 63 |
| 662 | 20230912 | 091100 | 264918900 | 41950 | 41950 | 41950 | 41950 | 307 |
| 663 | 20230912 | 091000 | 252040250 | 41950 | 41850 | 41950 | 41850 | 263 |
| 664 | 20230912 | 090900 | 241008900 | 41900 | 42000 | 42100 | 41850 | 523 |
| 665 | 20230912 | 090800 | 219058150 | 41950 | 41850 | 42000 | 41750 | 995 |
| 666 | 20230912 | 090700 | 177389050 | 41850 | 41850 | 41850 | 41850 | 119 |
| 667 | 20230912 | 090600 | 172408900 | 41850 | 41800 | 41850 | 41750 | 280 |
| 668 | 20230912 | 090500 | 160713650 | 41750 | 41850 | 41850 | 41700 | 944 |
| 669 | 20230912 | 090400 | 121253500 | 41850 | 41900 | 41900 | 41800 | 908 |
| 670 | 20230912 | 090300 | 83252950 | 41900 | 41900 | 41900 | 41900 | 243 |
| 671 | 20230912 | 090200 | 73071250 | 41900 | 41900 | 41900 | 41850 | 206 |
| 672 | 20230912 | 090100 | 64440350 | 41900 | 42100 | 42150 | 41900 | 484 |
| 673 | 20230912 | 090000 | 44102300 | 42050 | 41850 | 42100 | 41850 | 1052 |