35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 195600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 3 | 20230913 | 195500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20230913 | 195400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20230913 | 195300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20230913 | 195200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20230913 | 195100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20230913 | 195000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20230913 | 194900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20230913 | 194800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20230913 | 194700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20230913 | 194600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20230913 | 194500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20230913 | 194400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20230913 | 194300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20230913 | 194200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20230913 | 194100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20230913 | 194000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20230913 | 193900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20230913 | 193800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20230913 | 193700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20230913 | 193600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20230913 | 193500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20230913 | 193400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20230913 | 193300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20230913 | 193200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20230913 | 193100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20230913 | 193000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20230913 | 192900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20230913 | 192800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20230913 | 192700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20230913 | 192600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 33 | 20230913 | 192500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20230913 | 192400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20230913 | 192300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20230913 | 192200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20230913 | 192100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20230913 | 192000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20230913 | 191900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20230913 | 191800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20230913 | 191700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20230913 | 191600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20230913 | 191500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20230913 | 191400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20230913 | 191300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20230913 | 191200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20230913 | 191100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20230913 | 191000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20230913 | 190900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20230913 | 190800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20230913 | 190700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20230913 | 190600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20230913 | 190500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20230913 | 190400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20230913 | 190300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20230913 | 190200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20230913 | 190100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20230913 | 190000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20230913 | 185900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20230913 | 185800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20230913 | 185700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20230913 | 185600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 63 | 20230913 | 185500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20230913 | 185400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20230913 | 185300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20230913 | 185200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20230913 | 185100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20230913 | 185000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20230913 | 184900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20230913 | 184800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20230913 | 184700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20230913 | 184600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20230913 | 184500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20230913 | 184400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20230913 | 184300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20230913 | 184200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20230913 | 184100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20230913 | 184000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20230913 | 183900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20230913 | 183800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20230913 | 183700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20230913 | 183600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20230913 | 183500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20230913 | 183400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20230913 | 183300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20230913 | 183200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20230913 | 183100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20230913 | 183000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20230913 | 182900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20230913 | 182800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20230913 | 182700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20230913 | 182600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 93 | 20230913 | 182500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20230913 | 182400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20230913 | 182300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20230913 | 182200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20230913 | 182100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20230913 | 182000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20230913 | 181900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20230913 | 181800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20230913 | 181700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20230913 | 181600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20230913 | 181500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20230913 | 181400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20230913 | 181300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20230913 | 181200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20230913 | 181100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20230913 | 181000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20230913 | 180900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20230913 | 180800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20230913 | 180700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20230913 | 180600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20230913 | 180500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20230913 | 180400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20230913 | 180300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20230913 | 180200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20230913 | 180100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20230913 | 180000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20230913 | 175900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20230913 | 175800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20230913 | 175700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20230913 | 175600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 123 | 20230913 | 175500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20230913 | 175400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20230913 | 175300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20230913 | 175200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20230913 | 175100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20230913 | 175000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20230913 | 174900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20230913 | 174800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20230913 | 174700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20230913 | 174600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20230913 | 174500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20230913 | 174400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20230913 | 174300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20230913 | 174200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20230913 | 174100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20230913 | 174000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20230913 | 173900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20230913 | 173800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20230913 | 173700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20230913 | 173600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20230913 | 173500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20230913 | 173400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20230913 | 173300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20230913 | 173200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20230913 | 173100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20230913 | 173000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20230913 | 172900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20230913 | 172800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20230913 | 172700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20230913 | 172600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 153 | 20230913 | 172500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20230913 | 172400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20230913 | 172300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20230913 | 172200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20230913 | 172100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20230913 | 172000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20230913 | 171900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20230913 | 171800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20230913 | 171700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20230913 | 171600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20230913 | 171500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20230913 | 171400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20230913 | 171300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20230913 | 171200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20230913 | 171100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20230913 | 171000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20230913 | 170900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20230913 | 170800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20230913 | 170700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20230913 | 170600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20230913 | 170500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20230913 | 170400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20230913 | 170300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20230913 | 170200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20230913 | 170100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20230913 | 170000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20230913 | 165900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20230913 | 165800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20230913 | 165700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20230913 | 165600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 183 | 20230913 | 165500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20230913 | 165400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20230913 | 165300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20230913 | 165200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20230913 | 165100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20230913 | 165000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20230913 | 164900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20230913 | 164800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20230913 | 164700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20230913 | 164600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20230913 | 164500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20230913 | 164400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20230913 | 164300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20230913 | 164200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20230913 | 164100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20230913 | 164000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20230913 | 163900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20230913 | 163800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20230913 | 163700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20230913 | 163600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20230913 | 163500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20230913 | 163400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20230913 | 163300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20230913 | 163200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20230913 | 163100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20230913 | 163000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20230913 | 162900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20230913 | 162800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20230913 | 162700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20230913 | 162600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 213 | 20230913 | 162500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20230913 | 162400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20230913 | 162300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20230913 | 162200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20230913 | 162100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20230913 | 162000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20230913 | 161900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20230913 | 161800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20230913 | 161700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20230913 | 161600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20230913 | 161500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20230913 | 161400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20230913 | 161300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20230913 | 161200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20230913 | 161100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20230913 | 161000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20230913 | 160900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20230913 | 160800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20230913 | 160700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20230913 | 160600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20230913 | 160500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20230913 | 160400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20230913 | 160300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20230913 | 160200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20230913 | 160100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20230913 | 160000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 239 | 20230913 | 155900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 240 | 20230913 | 155800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 241 | 20230913 | 155700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 242 | 20230913 | 155600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 243 | 20230913 | 155500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20230913 | 155400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20230913 | 155300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20230913 | 155200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 247 | 20230913 | 155100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 248 | 20230913 | 155000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 249 | 20230913 | 154900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 250 | 20230913 | 154800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 251 | 20230913 | 154700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 252 | 20230913 | 154600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 253 | 20230913 | 154500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 254 | 20230913 | 154400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 255 | 20230913 | 154300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 256 | 20230913 | 154200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 257 | 20230913 | 154100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 258 | 20230913 | 154000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 259 | 20230913 | 153900 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 260 | 20230913 | 153800 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 261 | 20230913 | 153700 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 262 | 20230913 | 153600 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 263 | 20230913 | 153500 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 264 | 20230913 | 153400 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 265 | 20230913 | 153300 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 266 | 20230913 | 153200 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 267 | 20230913 | 153100 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 0 |
| 268 | 20230913 | 153000 | 4724145600 | 46750 | 46750 | 46750 | 46750 | 1390 |
| 269 | 20230913 | 152900 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20230913 | 152800 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20230913 | 152700 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20230913 | 152600 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 273 | 20230913 | 152500 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20230913 | 152400 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20230913 | 152300 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20230913 | 152200 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20230913 | 152100 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20230913 | 152000 | 4659163100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20230913 | 151900 | 4659163100 | 46800 | 46850 | 46850 | 46800 | 125 |
| 280 | 20230913 | 151800 | 4653307450 | 46850 | 46850 | 46900 | 46850 | 196 |
| 281 | 20230913 | 151700 | 4644120650 | 46800 | 46900 | 46950 | 46750 | 370 |
| 282 | 20230913 | 151600 | 4626795600 | 46750 | 46850 | 46900 | 46750 | 371 |
| 283 | 20230913 | 151500 | 4609404350 | 46850 | 46850 | 46900 | 46800 | 536 |
| 284 | 20230913 | 151400 | 4584296550 | 46850 | 46900 | 46900 | 46850 | 349 |
| 285 | 20230913 | 151300 | 4567934150 | 46900 | 46800 | 46900 | 46800 | 338 |
| 286 | 20230913 | 151200 | 4552106300 | 46800 | 46700 | 46800 | 46700 | 347 |
| 287 | 20230913 | 151100 | 4535884550 | 46650 | 46750 | 46750 | 46650 | 715 |
| 288 | 20230913 | 151000 | 4502493600 | 46700 | 46750 | 46750 | 46700 | 79 |
| 289 | 20230913 | 150900 | 4498801000 | 46800 | 46700 | 46800 | 46700 | 275 |
| 290 | 20230913 | 150800 | 4485953400 | 46650 | 46650 | 46650 | 46600 | 355 |
| 291 | 20230913 | 150700 | 4469392700 | 46650 | 46600 | 46650 | 46600 | 315 |
| 292 | 20230913 | 150600 | 4454702700 | 46650 | 46550 | 46650 | 46550 | 303 |
| 293 | 20230913 | 150500 | 4440584750 | 46550 | 46450 | 46700 | 46450 | 312 |
| 294 | 20230913 | 150400 | 4426067650 | 46400 | 46350 | 46400 | 46350 | 306 |
| 295 | 20230913 | 150300 | 4411880750 | 46400 | 46400 | 46400 | 46400 | 282 |
| 296 | 20230913 | 150200 | 4398795950 | 46350 | 46350 | 46350 | 46350 | 122 |
| 297 | 20230913 | 150100 | 4393141250 | 46350 | 46350 | 46350 | 46350 | 3 |
| 298 | 20230913 | 150000 | 4393002200 | 46350 | 46350 | 46400 | 46350 | 138 |
| 299 | 20230913 | 145900 | 4386604300 | 46400 | 46350 | 46400 | 46300 | 294 |
| 300 | 20230913 | 145800 | 4372981250 | 46400 | 46400 | 46400 | 46350 | 219 |
| 301 | 20230913 | 145700 | 4362830500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 302 | 20230913 | 145600 | 4362830500 | 46400 | 46400 | 46400 | 46400 | 5 |
| 303 | 20230913 | 145500 | 4362598500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 304 | 20230913 | 145400 | 4362598500 | 46400 | 46350 | 46400 | 46300 | 22 |
| 305 | 20230913 | 145300 | 4361579700 | 46350 | 46350 | 46350 | 46300 | 215 |
| 306 | 20230913 | 145200 | 4351621100 | 46350 | 46350 | 46350 | 46350 | 5 |
| 307 | 20230913 | 145100 | 4351389350 | 46350 | 46350 | 46350 | 46350 | 41 |
| 308 | 20230913 | 145000 | 4349489000 | 46400 | 46450 | 46450 | 46400 | 113 |
| 309 | 20230913 | 144900 | 4344242400 | 46450 | 46400 | 46450 | 46400 | 116 |
| 310 | 20230913 | 144800 | 4338856700 | 46400 | 46400 | 46450 | 46400 | 55 |
| 311 | 20230913 | 144700 | 4336303100 | 46450 | 46500 | 46500 | 46450 | 256 |
| 312 | 20230913 | 144600 | 4324399150 | 46500 | 46500 | 46500 | 46500 | 26 |
| 313 | 20230913 | 144500 | 4323190150 | 46500 | 46500 | 46500 | 46500 | 11 |
| 314 | 20230913 | 144400 | 4322678650 | 46500 | 46500 | 46500 | 46500 | 14 |
| 315 | 20230913 | 144300 | 4322027650 | 46550 | 46500 | 46550 | 46500 | 40 |
| 316 | 20230913 | 144200 | 4320165900 | 46550 | 46400 | 46550 | 46350 | 336 |
| 317 | 20230913 | 144100 | 4304572750 | 46400 | 46350 | 46400 | 46350 | 8 |
| 318 | 20230913 | 144000 | 4304201800 | 46350 | 46450 | 46450 | 46350 | 320 |
| 319 | 20230913 | 143900 | 4289357950 | 46450 | 46500 | 46500 | 46450 | 72 |
| 320 | 20230913 | 143800 | 4286012200 | 46500 | 46500 | 46500 | 46500 | 10 |
| 321 | 20230913 | 143700 | 4285547200 | 46500 | 46500 | 46500 | 46500 | 11 |
| 322 | 20230913 | 143600 | 4285035700 | 46500 | 46500 | 46500 | 46500 | 11 |
| 323 | 20230913 | 143500 | 4284524200 | 46500 | 46500 | 46500 | 46500 | 10 |
| 324 | 20230913 | 143400 | 4284059200 | 46500 | 46550 | 46550 | 46500 | 180 |
| 325 | 20230913 | 143300 | 4275680750 | 46600 | 46550 | 46600 | 46550 | 60 |
| 326 | 20230913 | 143200 | 4272886550 | 46550 | 46650 | 46650 | 46400 | 1024 |
| 327 | 20230913 | 143100 | 4225265300 | 46650 | 46700 | 46700 | 46650 | 161 |
| 328 | 20230913 | 143000 | 4217753550 | 46650 | 46700 | 46700 | 46650 | 146 |
| 329 | 20230913 | 142900 | 4210935700 | 46700 | 46750 | 46750 | 46700 | 8 |
| 330 | 20230913 | 142800 | 4210562050 | 46750 | 46800 | 46800 | 46750 | 28 |
| 331 | 20230913 | 142700 | 4209253000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 332 | 20230913 | 142600 | 4209253000 | 46800 | 46800 | 46800 | 46800 | 2 |
| 333 | 20230913 | 142500 | 4209159400 | 46800 | 46800 | 46800 | 46800 | 27 |
| 334 | 20230913 | 142400 | 4207895800 | 46800 | 46700 | 46800 | 46700 | 271 |
| 335 | 20230913 | 142300 | 4195232050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 336 | 20230913 | 142200 | 4195232050 | 46700 | 46700 | 46700 | 46700 | 12 |
| 337 | 20230913 | 142100 | 4194671650 | 46700 | 46700 | 46700 | 46700 | 1 |
| 338 | 20230913 | 142000 | 4194624950 | 46700 | 46700 | 46700 | 46700 | 1 |
| 339 | 20230913 | 141900 | 4194578250 | 46700 | 46700 | 46700 | 46700 | 1 |
| 340 | 20230913 | 141800 | 4194531550 | 46700 | 46700 | 46700 | 46700 | 1 |
| 341 | 20230913 | 141700 | 4194484850 | 46700 | 46800 | 46800 | 46700 | 469 |
| 342 | 20230913 | 141600 | 4172543450 | 46850 | 46850 | 46850 | 46850 | 3 |
| 343 | 20230913 | 141500 | 4172402900 | 46850 | 46900 | 46900 | 46850 | 418 |
| 344 | 20230913 | 141400 | 4152818900 | 46900 | 46900 | 46900 | 46900 | 0 |
| 345 | 20230913 | 141300 | 4152818900 | 46900 | 46900 | 46900 | 46900 | 33 |
| 346 | 20230913 | 141200 | 4151271200 | 46950 | 46950 | 46950 | 46950 | 1 |
| 347 | 20230913 | 141100 | 4151224250 | 46950 | 46950 | 46950 | 46950 | 50 |
| 348 | 20230913 | 141000 | 4148876750 | 46950 | 46900 | 46950 | 46900 | 12 |
| 349 | 20230913 | 140900 | 4148313900 | 46900 | 46900 | 46900 | 46900 | 0 |
| 350 | 20230913 | 140800 | 4148313900 | 46900 | 46900 | 46900 | 46900 | 2 |
| 351 | 20230913 | 140700 | 4148220100 | 46950 | 46950 | 47000 | 46950 | 53 |
| 352 | 20230913 | 140600 | 4145731700 | 46950 | 46950 | 46950 | 46900 | 23 |
| 353 | 20230913 | 140500 | 4144652900 | 46900 | 46950 | 46950 | 46900 | 51 |
| 354 | 20230913 | 140400 | 4142258500 | 46950 | 46950 | 46950 | 46950 | 40 |
| 355 | 20230913 | 140300 | 4140380500 | 46950 | 46950 | 46950 | 46950 | 1 |
| 356 | 20230913 | 140200 | 4140333550 | 46950 | 46950 | 46950 | 46950 | 122 |
| 357 | 20230913 | 140100 | 4134605650 | 46950 | 46900 | 46950 | 46900 | 11 |
| 358 | 20230913 | 140000 | 4134089250 | 46900 | 46950 | 46950 | 46900 | 49 |
| 359 | 20230913 | 135900 | 4131790500 | 46950 | 46950 | 46950 | 46950 | 1 |
| 360 | 20230913 | 135800 | 4131743550 | 46900 | 46850 | 46900 | 46850 | 136 |
| 361 | 20230913 | 135700 | 4125368700 | 46850 | 46850 | 46850 | 46850 | 11 |
| 362 | 20230913 | 135600 | 4124853350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 363 | 20230913 | 135500 | 4124853350 | 46750 | 46750 | 46750 | 46750 | 1 |
| 364 | 20230913 | 135400 | 4124806600 | 46900 | 46850 | 46900 | 46850 | 3 |
| 365 | 20230913 | 135300 | 4124666000 | 46900 | 47000 | 47100 | 46900 | 431 |
| 366 | 20230913 | 135200 | 4104420250 | 47000 | 47000 | 47000 | 47000 | 0 |
| 367 | 20230913 | 135100 | 4104420250 | 47000 | 46800 | 47000 | 46800 | 230 |
| 368 | 20230913 | 135000 | 4093635550 | 46800 | 46750 | 46800 | 46750 | 6 |
| 369 | 20230913 | 134900 | 4093354900 | 46750 | 46750 | 46750 | 46750 | 16 |
| 370 | 20230913 | 134800 | 4092606900 | 46750 | 46800 | 46800 | 46750 | 528 |
| 371 | 20230913 | 134700 | 4067908700 | 46900 | 46900 | 46900 | 46850 | 126 |
| 372 | 20230913 | 134600 | 4062004100 | 46850 | 46950 | 46950 | 46850 | 30 |
| 373 | 20230913 | 134500 | 4060597200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 374 | 20230913 | 134400 | 4060597200 | 46950 | 46900 | 46950 | 46900 | 3 |
| 375 | 20230913 | 134300 | 4060456400 | 46900 | 46900 | 46900 | 46900 | 22 |
| 376 | 20230913 | 134200 | 4059424600 | 46900 | 46900 | 46900 | 46900 | 49 |
| 377 | 20230913 | 134100 | 4057126500 | 46850 | 46850 | 46850 | 46850 | 0 |
| 378 | 20230913 | 134000 | 4057126500 | 46850 | 46850 | 46850 | 46850 | 25 |
| 379 | 20230913 | 133900 | 4055955250 | 46850 | 46800 | 46850 | 46800 | 36 |
| 380 | 20230913 | 133800 | 4054269150 | 46850 | 46850 | 46850 | 46850 | 2 |
| 381 | 20230913 | 133700 | 4054175450 | 46850 | 46750 | 46850 | 46750 | 30 |
| 382 | 20230913 | 133600 | 4052771850 | 46850 | 46800 | 46850 | 46800 | 24 |
| 383 | 20230913 | 133500 | 4051648400 | 46800 | 46750 | 46800 | 46750 | 5 |
| 384 | 20230913 | 133400 | 4051414550 | 46800 | 46800 | 46800 | 46750 | 212 |
| 385 | 20230913 | 133300 | 4041495650 | 46800 | 46800 | 46800 | 46800 | 11 |
| 386 | 20230913 | 133200 | 4040980850 | 46800 | 46800 | 46800 | 46800 | 1 |
| 387 | 20230913 | 133100 | 4040934050 | 46750 | 46750 | 46800 | 46750 | 109 |
| 388 | 20230913 | 133000 | 4035838250 | 46800 | 46800 | 46800 | 46800 | 3 |
| 389 | 20230913 | 132900 | 4035697850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 390 | 20230913 | 132800 | 4035697850 | 46800 | 46800 | 46800 | 46800 | 28 |
| 391 | 20230913 | 132700 | 4034387450 | 46800 | 46800 | 46800 | 46800 | 10 |
| 392 | 20230913 | 132600 | 4033919450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 393 | 20230913 | 132500 | 4033919450 | 46700 | 46750 | 46750 | 46700 | 25 |
| 394 | 20230913 | 132400 | 4032750950 | 46700 | 46700 | 46700 | 46700 | 18 |
| 395 | 20230913 | 132300 | 4031910350 | 46750 | 46750 | 46750 | 46750 | 4 |
| 396 | 20230913 | 132200 | 4031723350 | 46750 | 46750 | 46800 | 46750 | 111 |
| 397 | 20230913 | 132100 | 4026531450 | 46750 | 46750 | 46750 | 46750 | 27 |
| 398 | 20230913 | 132000 | 4025269200 | 46750 | 46600 | 46750 | 46600 | 321 |
| 399 | 20230913 | 131900 | 4010291650 | 46600 | 46600 | 46600 | 46600 | 146 |
| 400 | 20230913 | 131800 | 4003488050 | 46600 | 46650 | 46650 | 46600 | 105 |
| 401 | 20230913 | 131700 | 3998594050 | 46600 | 46600 | 46600 | 46600 | 10 |
| 402 | 20230913 | 131600 | 3998128050 | 46650 | 46650 | 46650 | 46650 | 70 |
| 403 | 20230913 | 131500 | 3994862550 | 46650 | 46650 | 46650 | 46650 | 10 |
| 404 | 20230913 | 131400 | 3994396050 | 46600 | 46700 | 46700 | 46600 | 204 |
| 405 | 20230913 | 131300 | 3984887800 | 46700 | 46700 | 46700 | 46700 | 48 |
| 406 | 20230913 | 131200 | 3982646200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 407 | 20230913 | 131100 | 3982646200 | 46700 | 46700 | 46700 | 46650 | 61 |
| 408 | 20230913 | 131000 | 3979797800 | 46700 | 46700 | 46700 | 46700 | 10 |
| 409 | 20230913 | 130900 | 3979330800 | 46700 | 46700 | 46700 | 46700 | 10 |
| 410 | 20230913 | 130800 | 3978863800 | 46700 | 46600 | 46750 | 46600 | 342 |
| 411 | 20230913 | 130700 | 3962898250 | 46650 | 46500 | 46700 | 46500 | 1210 |
| 412 | 20230913 | 130600 | 3906558150 | 46500 | 46500 | 46500 | 46500 | 1 |
| 413 | 20230913 | 130500 | 3906511650 | 46500 | 46500 | 46500 | 46500 | 217 |
| 414 | 20230913 | 130400 | 3896421150 | 46500 | 46500 | 46500 | 46500 | 9 |
| 415 | 20230913 | 130300 | 3896002650 | 46500 | 46500 | 46500 | 46500 | 0 |
| 416 | 20230913 | 130200 | 3896002650 | 46500 | 46500 | 46500 | 46500 | 137 |
| 417 | 20230913 | 130100 | 3889632150 | 46500 | 46550 | 46550 | 46500 | 154 |
| 418 | 20230913 | 130000 | 3882468450 | 46550 | 46550 | 46550 | 46550 | 7 |
| 419 | 20230913 | 125900 | 3882142600 | 46550 | 46550 | 46550 | 46550 | 1 |
| 420 | 20230913 | 125800 | 3882096050 | 46550 | 46650 | 46650 | 46550 | 246 |
| 421 | 20230913 | 125700 | 3870637900 | 46650 | 46600 | 46650 | 46600 | 6 |
| 422 | 20230913 | 125600 | 3870358250 | 46650 | 46650 | 46650 | 46650 | 24 |
| 423 | 20230913 | 125500 | 3869238650 | 46700 | 46700 | 46700 | 46700 | 10 |
| 424 | 20230913 | 125400 | 3868771650 | 46650 | 46650 | 46700 | 46650 | 31 |
| 425 | 20230913 | 125300 | 3867325450 | 46700 | 46700 | 46700 | 46700 | 1 |
| 426 | 20230913 | 125200 | 3867278750 | 46700 | 46650 | 46700 | 46600 | 74 |
| 427 | 20230913 | 125100 | 3863829700 | 46700 | 46700 | 46700 | 46700 | 60 |
| 428 | 20230913 | 125000 | 3861027700 | 46750 | 46750 | 46750 | 46700 | 17 |
| 429 | 20230913 | 124900 | 3860233700 | 46700 | 46650 | 46700 | 46650 | 47 |
| 430 | 20230913 | 124800 | 3858039000 | 46650 | 46750 | 46750 | 46650 | 323 |
| 431 | 20230913 | 124700 | 3842952850 | 46750 | 46800 | 46800 | 46750 | 14 |
| 432 | 20230913 | 124600 | 3842297800 | 46800 | 46900 | 46900 | 46800 | 64 |
| 433 | 20230913 | 124500 | 3839302500 | 46800 | 46850 | 46900 | 46800 | 14 |
| 434 | 20230913 | 124400 | 3838646850 | 46900 | 46900 | 46900 | 46900 | 2 |
| 435 | 20230913 | 124300 | 3838553050 | 46850 | 46800 | 46850 | 46800 | 51 |
| 436 | 20230913 | 124200 | 3836165200 | 46800 | 46750 | 46800 | 46750 | 98 |
| 437 | 20230913 | 124100 | 3831581550 | 46800 | 46850 | 46850 | 46800 | 188 |
| 438 | 20230913 | 124000 | 3822783050 | 46850 | 46900 | 46900 | 46850 | 106 |
| 439 | 20230913 | 123900 | 3817816850 | 46900 | 46950 | 46950 | 46900 | 278 |
| 440 | 20230913 | 123800 | 3804778600 | 46950 | 46950 | 46950 | 46950 | 1 |
| 441 | 20230913 | 123700 | 3804731650 | 46950 | 46950 | 46950 | 46950 | 21 |
| 442 | 20230913 | 123600 | 3803745700 | 46950 | 46900 | 46950 | 46900 | 66 |
| 443 | 20230913 | 123500 | 3800650250 | 46900 | 46900 | 46900 | 46900 | 12 |
| 444 | 20230913 | 123400 | 3800087450 | 46900 | 46950 | 46950 | 46900 | 180 |
| 445 | 20230913 | 123300 | 3791645400 | 46900 | 46950 | 46950 | 46900 | 28 |
| 446 | 20230913 | 123200 | 3790331800 | 46950 | 47000 | 47000 | 46950 | 105 |
| 447 | 20230913 | 123100 | 3785401950 | 47000 | 47000 | 47000 | 47000 | 47 |
| 448 | 20230913 | 123000 | 3783192950 | 47050 | 47050 | 47050 | 47000 | 189 |
| 449 | 20230913 | 122900 | 3774300900 | 47100 | 47100 | 47100 | 47100 | 90 |
| 450 | 20230913 | 122800 | 3770061900 | 47200 | 47200 | 47200 | 47200 | 1 |
| 451 | 20230913 | 122700 | 3770014700 | 47200 | 47200 | 47200 | 47200 | 2 |
| 452 | 20230913 | 122600 | 3769920300 | 47200 | 47200 | 47200 | 47150 | 59 |
| 453 | 20230913 | 122500 | 3767138150 | 47200 | 47150 | 47200 | 47150 | 38 |
| 454 | 20230913 | 122400 | 3765346400 | 47200 | 47200 | 47200 | 47200 | 9 |
| 455 | 20230913 | 122300 | 3764921600 | 47200 | 47150 | 47200 | 47100 | 28 |
| 456 | 20230913 | 122200 | 3763601400 | 47100 | 47150 | 47150 | 46900 | 1056 |
| 457 | 20230913 | 122100 | 3713966000 | 47100 | 47200 | 47200 | 47100 | 40 |
| 458 | 20230913 | 122000 | 3712081900 | 47200 | 47200 | 47200 | 47200 | 1 |
| 459 | 20230913 | 121900 | 3712034700 | 47250 | 47150 | 47250 | 47100 | 755 |
| 460 | 20230913 | 121800 | 3676405000 | 47100 | 47150 | 47150 | 47100 | 71 |
| 461 | 20230913 | 121700 | 3673057850 | 47100 | 47100 | 47100 | 47100 | 119 |
| 462 | 20230913 | 121600 | 3667452950 | 47150 | 47100 | 47150 | 47100 | 37 |
| 463 | 20230913 | 121500 | 3665710200 | 47100 | 47150 | 47150 | 47100 | 100 |
| 464 | 20230913 | 121400 | 3661000150 | 47050 | 47100 | 47150 | 47050 | 104 |
| 465 | 20230913 | 121300 | 3656102700 | 47050 | 47050 | 47100 | 47050 | 77 |
| 466 | 20230913 | 121200 | 3652479800 | 47050 | 47150 | 47150 | 47050 | 334 |
| 467 | 20230913 | 121100 | 3636753700 | 47150 | 47100 | 47150 | 47100 | 105 |
| 468 | 20230913 | 121000 | 3631803400 | 47150 | 47150 | 47150 | 47150 | 37 |
| 469 | 20230913 | 120900 | 3630058850 | 47050 | 47050 | 47050 | 47050 | 21 |
| 470 | 20230913 | 120800 | 3629070800 | 47050 | 47050 | 47050 | 47000 | 322 |
| 471 | 20230913 | 120700 | 3613927300 | 47200 | 47050 | 47200 | 47050 | 126 |
| 472 | 20230913 | 120600 | 3607995550 | 47050 | 47100 | 47100 | 47050 | 206 |
| 473 | 20230913 | 120500 | 3598298000 | 47100 | 47100 | 47100 | 47100 | 89 |
| 474 | 20230913 | 120400 | 3594106100 | 47100 | 47100 | 47100 | 47100 | 1 |
| 475 | 20230913 | 120300 | 3594059000 | 47100 | 47050 | 47100 | 47050 | 75 |
| 476 | 20230913 | 120200 | 3590530200 | 47050 | 47050 | 47050 | 47050 | 101 |
| 477 | 20230913 | 120100 | 3585778150 | 47000 | 47050 | 47050 | 47000 | 160 |
| 478 | 20230913 | 120000 | 3578250900 | 47050 | 47000 | 47050 | 46950 | 57 |
| 479 | 20230913 | 115900 | 3575571900 | 47000 | 46850 | 47000 | 46850 | 71 |
| 480 | 20230913 | 115800 | 3572243400 | 46850 | 47150 | 47200 | 46800 | 1067 |
| 481 | 20230913 | 115700 | 3522051650 | 47150 | 47100 | 47150 | 47100 | 262 |
| 482 | 20230913 | 115600 | 3509706400 | 47100 | 47050 | 47150 | 47050 | 227 |
| 483 | 20230913 | 115500 | 3499015950 | 47150 | 46850 | 47150 | 46850 | 1255 |
| 484 | 20230913 | 115400 | 3440047100 | 46900 | 46900 | 46900 | 46900 | 137 |
| 485 | 20230913 | 115300 | 3433621800 | 46900 | 46900 | 46900 | 46900 | 109 |
| 486 | 20230913 | 115200 | 3428509700 | 46850 | 46850 | 46850 | 46850 | 63 |
| 487 | 20230913 | 115100 | 3425558150 | 46800 | 46800 | 46800 | 46800 | 22 |
| 488 | 20230913 | 115000 | 3424528550 | 46800 | 46800 | 46800 | 46750 | 34 |
| 489 | 20230913 | 114900 | 3422937400 | 46800 | 46850 | 47000 | 46800 | 1102 |
| 490 | 20230913 | 114800 | 3371266000 | 46850 | 46800 | 46900 | 46800 | 127 |
| 491 | 20230913 | 114700 | 3365316200 | 46850 | 46800 | 46850 | 46800 | 839 |
| 492 | 20230913 | 114600 | 3326030450 | 46750 | 46750 | 46750 | 46750 | 80 |
| 493 | 20230913 | 114500 | 3322290450 | 46750 | 46750 | 46750 | 46750 | 88 |
| 494 | 20230913 | 114400 | 3318176450 | 46750 | 46750 | 46750 | 46700 | 27 |
| 495 | 20230913 | 114300 | 3316915400 | 46750 | 46750 | 46750 | 46750 | 103 |
| 496 | 20230913 | 114200 | 3312100150 | 46750 | 46800 | 46800 | 46750 | 73 |
| 497 | 20230913 | 114100 | 3308687350 | 46750 | 46700 | 46750 | 46700 | 356 |
| 498 | 20230913 | 114000 | 3292055350 | 46800 | 46700 | 46800 | 46700 | 119 |
| 499 | 20230913 | 113900 | 3286492000 | 46700 | 46650 | 46700 | 46650 | 434 |
| 500 | 20230913 | 113800 | 3266228850 | 46650 | 46650 | 46650 | 46650 | 69 |
| 501 | 20230913 | 113700 | 3263010000 | 46650 | 46650 | 46650 | 46650 | 11 |
| 502 | 20230913 | 113600 | 3262496850 | 46600 | 46600 | 46600 | 46600 | 78 |
| 503 | 20230913 | 113500 | 3258862050 | 46550 | 46550 | 46550 | 46550 | 75 |
| 504 | 20230913 | 113400 | 3255370800 | 46550 | 46500 | 46550 | 46500 | 119 |
| 505 | 20230913 | 113300 | 3249833800 | 46500 | 46650 | 46650 | 46500 | 141 |
| 506 | 20230913 | 113200 | 3243272100 | 46700 | 46700 | 46700 | 46700 | 86 |
| 507 | 20230913 | 113100 | 3239255900 | 46700 | 46700 | 46800 | 46700 | 433 |
| 508 | 20230913 | 113000 | 3219021900 | 46700 | 46650 | 46700 | 46650 | 102 |
| 509 | 20230913 | 112900 | 3214263500 | 46650 | 46700 | 46700 | 46650 | 142 |
| 510 | 20230913 | 112800 | 3207634200 | 46700 | 46600 | 46700 | 46600 | 74 |
| 511 | 20230913 | 112700 | 3204185300 | 46600 | 46650 | 46650 | 46600 | 223 |
| 512 | 20230913 | 112600 | 3193788550 | 46600 | 46700 | 46700 | 46600 | 344 |
| 513 | 20230913 | 112500 | 3177743050 | 46650 | 46550 | 46650 | 46550 | 140 |
| 514 | 20230913 | 112400 | 3171223450 | 46500 | 46600 | 46600 | 46350 | 539 |
| 515 | 20230913 | 112300 | 3146193950 | 46600 | 46500 | 46600 | 46500 | 753 |
| 516 | 20230913 | 112200 | 3111160650 | 46500 | 46500 | 46500 | 46500 | 103 |
| 517 | 20230913 | 112100 | 3106371150 | 46500 | 46500 | 46500 | 46450 | 89 |
| 518 | 20230913 | 112000 | 3102233700 | 46500 | 46450 | 46500 | 46450 | 177 |
| 519 | 20230913 | 111900 | 3094011900 | 46400 | 46300 | 46400 | 46300 | 1039 |
| 520 | 20230913 | 111800 | 3045845250 | 46350 | 46350 | 46350 | 46300 | 76 |
| 521 | 20230913 | 111700 | 3042322700 | 46350 | 46300 | 46400 | 46300 | 215 |
| 522 | 20230913 | 111600 | 3032352550 | 46350 | 46400 | 46400 | 46200 | 309 |
| 523 | 20230913 | 111500 | 3018032850 | 46400 | 46350 | 46450 | 46350 | 688 |
| 524 | 20230913 | 111400 | 2986102800 | 46300 | 46500 | 46550 | 46300 | 879 |
| 525 | 20230913 | 111300 | 2945303350 | 46500 | 46600 | 46600 | 46500 | 435 |
| 526 | 20230913 | 111200 | 2925057950 | 46600 | 46550 | 46600 | 46550 | 65 |
| 527 | 20230913 | 111100 | 2922032150 | 46550 | 46600 | 46600 | 46500 | 114 |
| 528 | 20230913 | 111000 | 2916727050 | 46550 | 46550 | 46550 | 46500 | 122 |
| 529 | 20230913 | 110900 | 2911048550 | 46600 | 46700 | 46700 | 46600 | 188 |
| 530 | 20230913 | 110800 | 2902277700 | 46700 | 46650 | 46700 | 46650 | 115 |
| 531 | 20230913 | 110700 | 2896907750 | 46650 | 46650 | 46700 | 46600 | 131 |
| 532 | 20230913 | 110600 | 2890794600 | 46650 | 46650 | 46700 | 46650 | 103 |
| 533 | 20230913 | 110500 | 2885988500 | 46700 | 46600 | 46700 | 46600 | 488 |
| 534 | 20230913 | 110400 | 2863223700 | 46600 | 46500 | 46600 | 46500 | 844 |
| 535 | 20230913 | 110300 | 2823917950 | 46550 | 46500 | 46550 | 46500 | 139 |
| 536 | 20230913 | 110200 | 2817454400 | 46500 | 46500 | 46500 | 46500 | 156 |
| 537 | 20230913 | 110100 | 2810200400 | 46550 | 46500 | 46550 | 46500 | 203 |
| 538 | 20230913 | 110000 | 2800760800 | 46500 | 46450 | 46500 | 46450 | 201 |
| 539 | 20230913 | 105900 | 2791415300 | 46450 | 46450 | 46450 | 46450 | 99 |
| 540 | 20230913 | 105800 | 2786816750 | 46400 | 46400 | 46450 | 46300 | 82 |
| 541 | 20230913 | 105700 | 2783008300 | 46300 | 46450 | 46450 | 46300 | 181 |
| 542 | 20230913 | 105600 | 2774617450 | 46350 | 46350 | 46350 | 46350 | 19 |
| 543 | 20230913 | 105500 | 2773736800 | 46350 | 46250 | 46500 | 46150 | 432 |
| 544 | 20230913 | 105400 | 2753760200 | 46250 | 46250 | 46250 | 46250 | 150 |
| 545 | 20230913 | 105300 | 2746822700 | 46250 | 46250 | 46350 | 46250 | 310 |
| 546 | 20230913 | 105200 | 2732482500 | 46300 | 46350 | 46450 | 46300 | 767 |
| 547 | 20230913 | 105100 | 2696911650 | 46350 | 46350 | 46350 | 46350 | 45 |
| 548 | 20230913 | 105000 | 2694825900 | 46300 | 46300 | 46300 | 46300 | 42 |
| 549 | 20230913 | 104900 | 2692881300 | 46350 | 46350 | 46350 | 46350 | 136 |
| 550 | 20230913 | 104800 | 2686577700 | 46350 | 46400 | 46400 | 46350 | 94 |
| 551 | 20230913 | 104700 | 2682220650 | 46350 | 46200 | 46350 | 46200 | 473 |
| 552 | 20230913 | 104600 | 2660365000 | 46150 | 46150 | 46200 | 46150 | 71 |
| 553 | 20230913 | 104500 | 2657088300 | 46150 | 46150 | 46200 | 46150 | 101 |
| 554 | 20230913 | 104400 | 2652427100 | 46100 | 46200 | 46200 | 46100 | 401 |
| 555 | 20230913 | 104300 | 2633913650 | 46250 | 46200 | 46250 | 46150 | 61 |
| 556 | 20230913 | 104200 | 2631096350 | 46200 | 46200 | 46200 | 46150 | 250 |
| 557 | 20230913 | 104100 | 2619552650 | 46250 | 46300 | 46300 | 46250 | 122 |
| 558 | 20230913 | 104000 | 2613909400 | 46300 | 46150 | 46300 | 46100 | 214 |
| 559 | 20230913 | 103900 | 2604027100 | 46150 | 46150 | 46200 | 46150 | 243 |
| 560 | 20230913 | 103800 | 2592808500 | 46200 | 46250 | 46250 | 46150 | 263 |
| 561 | 20230913 | 103700 | 2580660400 | 46250 | 46250 | 46250 | 46250 | 121 |
| 562 | 20230913 | 103600 | 2575064150 | 46300 | 46250 | 46300 | 46200 | 414 |
| 563 | 20230913 | 103500 | 2555931600 | 46300 | 46300 | 46300 | 46250 | 81 |
| 564 | 20230913 | 103400 | 2552181900 | 46300 | 46300 | 46350 | 46300 | 92 |
| 565 | 20230913 | 103300 | 2547918750 | 46350 | 46100 | 46350 | 46100 | 699 |
| 566 | 20230913 | 103200 | 2515611350 | 46100 | 46150 | 46150 | 46100 | 180 |
| 567 | 20230913 | 103100 | 2507304500 | 46200 | 46250 | 46250 | 46200 | 265 |
| 568 | 20230913 | 103000 | 2495057100 | 46200 | 46200 | 46200 | 46150 | 39 |
| 569 | 20230913 | 102900 | 2493255500 | 46150 | 46200 | 46250 | 46150 | 320 |
| 570 | 20230913 | 102800 | 2478465500 | 46150 | 46150 | 46150 | 46150 | 2 |
| 571 | 20230913 | 102700 | 2478373200 | 46200 | 46150 | 46200 | 46150 | 187 |
| 572 | 20230913 | 102600 | 2469738350 | 46100 | 46150 | 46150 | 46100 | 66 |
| 573 | 20230913 | 102500 | 2466695250 | 46150 | 46100 | 46150 | 46050 | 354 |
| 574 | 20230913 | 102400 | 2450386700 | 46150 | 46150 | 46150 | 46100 | 470 |
| 575 | 20230913 | 102300 | 2428711900 | 46150 | 46150 | 46200 | 46150 | 86 |
| 576 | 20230913 | 102200 | 2424739050 | 46150 | 46150 | 46300 | 46150 | 168 |
| 577 | 20230913 | 102100 | 2416977150 | 46200 | 46200 | 46200 | 46200 | 74 |
| 578 | 20230913 | 102000 | 2413558350 | 46150 | 46300 | 46300 | 46150 | 146 |
| 579 | 20230913 | 101900 | 2406802050 | 46250 | 46150 | 46250 | 46150 | 275 |
| 580 | 20230913 | 101800 | 2394090650 | 46150 | 46100 | 46150 | 46100 | 126 |
| 581 | 20230913 | 101700 | 2388277000 | 46150 | 46200 | 46200 | 46150 | 335 |
| 582 | 20230913 | 101600 | 2372814850 | 46250 | 46200 | 46250 | 46200 | 311 |
| 583 | 20230913 | 101500 | 2358445750 | 46200 | 46150 | 46200 | 46150 | 33 |
| 584 | 20230913 | 101400 | 2356922600 | 46200 | 46250 | 46250 | 46200 | 215 |
| 585 | 20230913 | 101300 | 2346989550 | 46250 | 46350 | 46350 | 46250 | 131 |
| 586 | 20230913 | 101200 | 2340923800 | 46400 | 46400 | 46400 | 46400 | 22 |
| 587 | 20230913 | 101100 | 2339903000 | 46500 | 46300 | 46600 | 46300 | 2427 |
| 588 | 20230913 | 101000 | 2227325800 | 46300 | 46300 | 46300 | 46300 | 2 |
| 589 | 20230913 | 100900 | 2227233200 | 46250 | 46250 | 46250 | 46250 | 25 |
| 590 | 20230913 | 100800 | 2226076950 | 46300 | 46300 | 46300 | 46300 | 14 |
| 591 | 20230913 | 100700 | 2225428750 | 46350 | 46350 | 46350 | 46300 | 55 |
| 592 | 20230913 | 100600 | 2222880500 | 46250 | 46150 | 46350 | 46150 | 220 |
| 593 | 20230913 | 100500 | 2212700250 | 46150 | 46350 | 46350 | 46150 | 108 |
| 594 | 20230913 | 100400 | 2207706000 | 46200 | 46450 | 46450 | 46200 | 248 |
| 595 | 20230913 | 100300 | 2196225200 | 46450 | 46450 | 46450 | 46250 | 86 |
| 596 | 20230913 | 100200 | 2192235500 | 46350 | 46300 | 46350 | 46150 | 759 |
| 597 | 20230913 | 100100 | 2157154250 | 46300 | 46400 | 46400 | 46300 | 644 |
| 598 | 20230913 | 100000 | 2127295300 | 46400 | 46550 | 46550 | 46400 | 1262 |
| 599 | 20230913 | 095900 | 2068632450 | 46550 | 46600 | 46600 | 46550 | 50 |
| 600 | 20230913 | 095800 | 2066303250 | 46550 | 46550 | 46550 | 46550 | 101 |
| 601 | 20230913 | 095700 | 2061601700 | 46600 | 46550 | 46600 | 46550 | 185 |
| 602 | 20230913 | 095600 | 2052988250 | 46550 | 46700 | 46700 | 46550 | 295 |
| 603 | 20230913 | 095500 | 2039226750 | 46700 | 46550 | 46700 | 46550 | 535 |
| 604 | 20230913 | 095400 | 2014279350 | 46600 | 46600 | 46600 | 46550 | 372 |
| 605 | 20230913 | 095300 | 1996960800 | 46550 | 46550 | 46600 | 46550 | 116 |
| 606 | 20230913 | 095200 | 1991559200 | 46550 | 46600 | 46600 | 46550 | 83 |
| 607 | 20230913 | 095100 | 1987691900 | 46600 | 46600 | 46600 | 46600 | 55 |
| 608 | 20230913 | 095000 | 1985128900 | 46550 | 46650 | 46800 | 46550 | 396 |
| 609 | 20230913 | 094900 | 1966651500 | 46700 | 46700 | 46700 | 46700 | 155 |
| 610 | 20230913 | 094800 | 1959413000 | 46650 | 46900 | 46900 | 46500 | 2751 |
| 611 | 20230913 | 094700 | 1830854800 | 46900 | 47000 | 47000 | 46900 | 349 |
| 612 | 20230913 | 094600 | 1814468750 | 46950 | 46950 | 47000 | 46900 | 102 |
| 613 | 20230913 | 094500 | 1809678600 | 46950 | 46900 | 46950 | 46900 | 140 |
| 614 | 20230913 | 094400 | 1803107350 | 46850 | 46900 | 46900 | 46850 | 94 |
| 615 | 20230913 | 094300 | 1798701750 | 46900 | 46900 | 46900 | 46850 | 279 |
| 616 | 20230913 | 094200 | 1785620200 | 46850 | 46850 | 46900 | 46850 | 136 |
| 617 | 20230913 | 094100 | 1779244750 | 46850 | 46950 | 47000 | 46850 | 360 |
| 618 | 20230913 | 094000 | 1762347200 | 46950 | 47050 | 47050 | 46950 | 215 |
| 619 | 20230913 | 093900 | 1752240000 | 47050 | 47100 | 47150 | 47050 | 67 |
| 620 | 20230913 | 093800 | 1749082600 | 47150 | 47150 | 47150 | 47150 | 34 |
| 621 | 20230913 | 093700 | 1747479500 | 47050 | 47000 | 47150 | 46950 | 85 |
| 622 | 20230913 | 093600 | 1743480000 | 46950 | 47000 | 47150 | 46900 | 301 |
| 623 | 20230913 | 093500 | 1729350250 | 47000 | 46900 | 47150 | 46900 | 370 |
| 624 | 20230913 | 093400 | 1711933800 | 46850 | 46800 | 46900 | 46800 | 360 |
| 625 | 20230913 | 093300 | 1695066950 | 46750 | 47100 | 47100 | 46750 | 558 |
| 626 | 20230913 | 093200 | 1668869250 | 47100 | 47150 | 47150 | 47050 | 144 |
| 627 | 20230913 | 093100 | 1662088300 | 47100 | 47300 | 47300 | 47100 | 295 |
| 628 | 20230913 | 093000 | 1648167200 | 47150 | 47150 | 47300 | 47150 | 60 |
| 629 | 20230913 | 092900 | 1645338050 | 47150 | 47450 | 47450 | 47150 | 601 |
| 630 | 20230913 | 092800 | 1616962950 | 47450 | 47300 | 47450 | 47300 | 842 |
| 631 | 20230913 | 092700 | 1577056850 | 47200 | 47150 | 47200 | 47150 | 143 |
| 632 | 20230913 | 092600 | 1570312150 | 47150 | 47350 | 47350 | 47000 | 4390 |
| 633 | 20230913 | 092500 | 1363187550 | 47350 | 47350 | 47400 | 47350 | 571 |
| 634 | 20230913 | 092400 | 1336149000 | 47350 | 47400 | 47400 | 47350 | 488 |
| 635 | 20230913 | 092300 | 1313033150 | 47400 | 47550 | 47550 | 47400 | 524 |
| 636 | 20230913 | 092200 | 1288154550 | 47550 | 47600 | 47950 | 47550 | 957 |
| 637 | 20230913 | 092100 | 1242451350 | 47550 | 47650 | 47650 | 47550 | 184 |
| 638 | 20230913 | 092000 | 1233691150 | 47650 | 47400 | 47750 | 47400 | 536 |
| 639 | 20230913 | 091900 | 1208219150 | 47450 | 47400 | 47500 | 47350 | 1162 |
| 640 | 20230913 | 091800 | 1153138950 | 47400 | 47500 | 47550 | 47400 | 701 |
| 641 | 20230913 | 091700 | 1119898550 | 47450 | 47400 | 47600 | 47350 | 520 |
| 642 | 20230913 | 091600 | 1095212400 | 47400 | 47800 | 47850 | 47400 | 1543 |
| 643 | 20230913 | 091500 | 1021670100 | 47800 | 48000 | 48000 | 47750 | 1240 |
| 644 | 20230913 | 091400 | 962316000 | 48000 | 48050 | 48150 | 48000 | 798 |
| 645 | 20230913 | 091300 | 923948750 | 48050 | 48250 | 48300 | 48050 | 1434 |
| 646 | 20230913 | 091200 | 854788450 | 48250 | 48400 | 48550 | 48250 | 1940 |
| 647 | 20230913 | 091100 | 760956500 | 48350 | 48100 | 48350 | 48100 | 803 |
| 648 | 20230913 | 091000 | 722262700 | 48100 | 47800 | 48150 | 47800 | 1462 |
| 649 | 20230913 | 090900 | 652148350 | 47800 | 47750 | 47800 | 47700 | 924 |
| 650 | 20230913 | 090800 | 608012800 | 47750 | 47650 | 47750 | 47650 | 1394 |
| 651 | 20230913 | 090700 | 541500850 | 47650 | 47200 | 47650 | 47200 | 1332 |
| 652 | 20230913 | 090600 | 478305400 | 47200 | 47450 | 47500 | 47200 | 2942 |
| 653 | 20230913 | 090500 | 339285950 | 47500 | 47700 | 47750 | 47500 | 1354 |
| 654 | 20230913 | 090400 | 274786800 | 47700 | 47500 | 47700 | 47500 | 715 |
| 655 | 20230913 | 090300 | 240733050 | 47500 | 47400 | 47500 | 47300 | 1121 |
| 656 | 20230913 | 090200 | 187518550 | 47400 | 47050 | 47450 | 47050 | 2047 |
| 657 | 20230913 | 090100 | 90567200 | 47100 | 46900 | 47150 | 46900 | 653 |
| 658 | 20230913 | 090000 | 59840850 | 46900 | 46500 | 46900 | 46500 | 1012 |