36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 201100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 3 | 20230915 | 201000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20230915 | 200900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20230915 | 200800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20230915 | 200700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20230915 | 200600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20230915 | 200500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20230915 | 200400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20230915 | 200300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20230915 | 200200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20230915 | 200100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20230915 | 200000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20230915 | 195900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20230915 | 195800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20230915 | 195700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20230915 | 195600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20230915 | 195500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20230915 | 195400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20230915 | 195300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20230915 | 195200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20230915 | 195100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20230915 | 195000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20230915 | 194900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20230915 | 194800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20230915 | 194700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20230915 | 194600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20230915 | 194500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20230915 | 194400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20230915 | 194300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20230915 | 194200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20230915 | 194100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 33 | 20230915 | 194000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20230915 | 193900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20230915 | 193800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20230915 | 193700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20230915 | 193600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20230915 | 193500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20230915 | 193400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20230915 | 193300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20230915 | 193200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20230915 | 193100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20230915 | 193000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20230915 | 192900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20230915 | 192800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20230915 | 192700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20230915 | 192600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20230915 | 192500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20230915 | 192400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20230915 | 192300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20230915 | 192200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20230915 | 192100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20230915 | 192000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20230915 | 191900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20230915 | 191800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20230915 | 191700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20230915 | 191600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20230915 | 191500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20230915 | 191400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20230915 | 191300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20230915 | 191200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20230915 | 191100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 63 | 20230915 | 191000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20230915 | 190900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20230915 | 190800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20230915 | 190700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20230915 | 190600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20230915 | 190500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20230915 | 190400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20230915 | 190300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20230915 | 190200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20230915 | 190100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20230915 | 190000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20230915 | 185900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20230915 | 185800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20230915 | 185700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20230915 | 185600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20230915 | 185500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20230915 | 185400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20230915 | 185300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20230915 | 185200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20230915 | 185100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20230915 | 185000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20230915 | 184900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20230915 | 184800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20230915 | 184700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20230915 | 184600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20230915 | 184500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20230915 | 184400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20230915 | 184300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20230915 | 184200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20230915 | 184100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 93 | 20230915 | 184000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20230915 | 183900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20230915 | 183800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20230915 | 183700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20230915 | 183600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20230915 | 183500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20230915 | 183400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20230915 | 183300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20230915 | 183200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20230915 | 183100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20230915 | 183000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20230915 | 182900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20230915 | 182800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20230915 | 182700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20230915 | 182600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20230915 | 182500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20230915 | 182400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20230915 | 182300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20230915 | 182200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20230915 | 182100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20230915 | 182000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20230915 | 181900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20230915 | 181800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20230915 | 181700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20230915 | 181600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20230915 | 181500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20230915 | 181400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20230915 | 181300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20230915 | 181200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20230915 | 181100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 123 | 20230915 | 181000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20230915 | 180900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20230915 | 180800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20230915 | 180700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20230915 | 180600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20230915 | 180500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20230915 | 180400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20230915 | 180300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20230915 | 180200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20230915 | 180100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20230915 | 180000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20230915 | 175900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20230915 | 175800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20230915 | 175700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20230915 | 175600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20230915 | 175500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20230915 | 175400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20230915 | 175300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20230915 | 175200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20230915 | 175100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20230915 | 175000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20230915 | 174900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20230915 | 174800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20230915 | 174700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20230915 | 174600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20230915 | 174500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20230915 | 174400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20230915 | 174300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20230915 | 174200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20230915 | 174100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 153 | 20230915 | 174000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20230915 | 173900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20230915 | 173800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20230915 | 173700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20230915 | 173600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20230915 | 173500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20230915 | 173400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20230915 | 173300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20230915 | 173200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20230915 | 173100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20230915 | 173000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20230915 | 172900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20230915 | 172800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20230915 | 172700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20230915 | 172600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20230915 | 172500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20230915 | 172400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20230915 | 172300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20230915 | 172200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20230915 | 172100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20230915 | 172000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20230915 | 171900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20230915 | 171800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20230915 | 171700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20230915 | 171600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20230915 | 171500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20230915 | 171400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20230915 | 171300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20230915 | 171200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20230915 | 171100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 183 | 20230915 | 171000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20230915 | 170900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20230915 | 170800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20230915 | 170700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20230915 | 170600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20230915 | 170500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20230915 | 170400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20230915 | 170300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20230915 | 170200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20230915 | 170100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20230915 | 170000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20230915 | 165900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20230915 | 165800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20230915 | 165700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20230915 | 165600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20230915 | 165500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20230915 | 165400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20230915 | 165300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20230915 | 165200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20230915 | 165100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20230915 | 165000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20230915 | 164900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20230915 | 164800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20230915 | 164700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20230915 | 164600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20230915 | 164500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20230915 | 164400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20230915 | 164300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20230915 | 164200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20230915 | 164100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 213 | 20230915 | 164000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20230915 | 163900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20230915 | 163800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20230915 | 163700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20230915 | 163600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20230915 | 163500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20230915 | 163400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20230915 | 163300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20230915 | 163200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20230915 | 163100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20230915 | 163000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20230915 | 162900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20230915 | 162800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20230915 | 162700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20230915 | 162600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20230915 | 162500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20230915 | 162400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20230915 | 162300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20230915 | 162200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20230915 | 162100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20230915 | 162000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20230915 | 161900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20230915 | 161800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20230915 | 161700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20230915 | 161600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20230915 | 161500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20230915 | 161400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20230915 | 161300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20230915 | 161200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20230915 | 161100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 243 | 20230915 | 161000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20230915 | 160900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20230915 | 160800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20230915 | 160700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20230915 | 160600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20230915 | 160500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20230915 | 160400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20230915 | 160300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20230915 | 160200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20230915 | 160100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20230915 | 160000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20230915 | 155900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20230915 | 155800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20230915 | 155700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20230915 | 155600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20230915 | 155500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20230915 | 155400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20230915 | 155300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20230915 | 155200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20230915 | 155100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20230915 | 155000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20230915 | 154900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20230915 | 154800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20230915 | 154700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20230915 | 154600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20230915 | 154500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20230915 | 154400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20230915 | 154300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20230915 | 154200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20230915 | 154100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 273 | 20230915 | 154000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20230915 | 153900 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20230915 | 153800 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20230915 | 153700 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20230915 | 153600 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20230915 | 153500 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20230915 | 153400 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20230915 | 153300 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20230915 | 153200 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20230915 | 153100 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20230915 | 153000 | 37768577150 | 42450 | 42450 | 42450 | 42450 | 479640 |
| 284 | 20230915 | 152900 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 285 | 20230915 | 152800 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 286 | 20230915 | 152700 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 287 | 20230915 | 152600 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 288 | 20230915 | 152500 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 289 | 20230915 | 152400 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 290 | 20230915 | 152300 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 291 | 20230915 | 152200 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 292 | 20230915 | 152100 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 293 | 20230915 | 152000 | 17407859150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 294 | 20230915 | 151900 | 17407859150 | 42050 | 42100 | 42400 | 42050 | 270 |
| 295 | 20230915 | 151800 | 17396474750 | 42200 | 42050 | 42200 | 42050 | 164 |
| 296 | 20230915 | 151700 | 17389566300 | 42100 | 42150 | 42150 | 42050 | 1080 |
| 297 | 20230915 | 151600 | 17344116950 | 42150 | 42050 | 42150 | 42050 | 2024 |
| 298 | 20230915 | 151500 | 17258919150 | 42100 | 42300 | 42300 | 42100 | 1269 |
| 299 | 20230915 | 151400 | 17205353550 | 42300 | 42400 | 42400 | 42300 | 209 |
| 300 | 20230915 | 151300 | 17196505500 | 42400 | 42400 | 42450 | 42300 | 539 |
| 301 | 20230915 | 151200 | 17173670150 | 42450 | 42400 | 42450 | 42350 | 623 |
| 302 | 20230915 | 151100 | 17147255400 | 42400 | 42400 | 42400 | 42300 | 266 |
| 303 | 20230915 | 151000 | 17135991900 | 42400 | 42350 | 42400 | 42350 | 935 |
| 304 | 20230915 | 150900 | 17096393850 | 42400 | 42400 | 42400 | 42400 | 257 |
| 305 | 20230915 | 150800 | 17085497050 | 42350 | 42400 | 42400 | 42350 | 745 |
| 306 | 20230915 | 150700 | 17053946150 | 42350 | 42250 | 42350 | 42250 | 953 |
| 307 | 20230915 | 150600 | 17013615400 | 42250 | 42200 | 42250 | 42200 | 1196 |
| 308 | 20230915 | 150500 | 16963112900 | 42200 | 42200 | 42200 | 42200 | 16 |
| 309 | 20230915 | 150400 | 16962437700 | 42200 | 42200 | 42200 | 42150 | 38 |
| 310 | 20230915 | 150300 | 16960834800 | 42200 | 42100 | 42200 | 42100 | 788 |
| 311 | 20230915 | 150200 | 16927628000 | 42100 | 42100 | 42100 | 42050 | 93 |
| 312 | 20230915 | 150100 | 16923713100 | 42100 | 42100 | 42150 | 42100 | 735 |
| 313 | 20230915 | 150000 | 16892769550 | 42100 | 42150 | 42150 | 42050 | 1177 |
| 314 | 20230915 | 145900 | 16843231650 | 42100 | 42150 | 42150 | 42100 | 423 |
| 315 | 20230915 | 145800 | 16825419700 | 42150 | 42200 | 42200 | 42100 | 946 |
| 316 | 20230915 | 145700 | 16785550600 | 42200 | 42200 | 42200 | 42150 | 92 |
| 317 | 20230915 | 145600 | 16781668950 | 42200 | 42200 | 42250 | 42200 | 294 |
| 318 | 20230915 | 145500 | 16769261000 | 42250 | 42250 | 42250 | 42200 | 264 |
| 319 | 20230915 | 145400 | 16758113850 | 42200 | 42200 | 42200 | 42200 | 454 |
| 320 | 20230915 | 145300 | 16738955050 | 42150 | 42150 | 42200 | 42150 | 141 |
| 321 | 20230915 | 145200 | 16733011350 | 42150 | 42250 | 42250 | 42100 | 583 |
| 322 | 20230915 | 145100 | 16708440450 | 42250 | 42150 | 42250 | 42100 | 2462 |
| 323 | 20230915 | 145000 | 16604689850 | 42200 | 42200 | 42250 | 42150 | 867 |
| 324 | 20230915 | 144900 | 16568107500 | 42150 | 42200 | 42250 | 42150 | 413 |
| 325 | 20230915 | 144800 | 16550697050 | 42200 | 42350 | 42350 | 42200 | 608 |
| 326 | 20230915 | 144700 | 16525030100 | 42350 | 42300 | 42350 | 42300 | 24 |
| 327 | 20230915 | 144600 | 16524014400 | 42300 | 42300 | 42350 | 42250 | 469 |
| 328 | 20230915 | 144500 | 16504184200 | 42300 | 42250 | 42300 | 42200 | 806 |
| 329 | 20230915 | 144400 | 16470148950 | 42250 | 42250 | 42250 | 42250 | 28 |
| 330 | 20230915 | 144300 | 16468965950 | 42250 | 42200 | 42250 | 42200 | 520 |
| 331 | 20230915 | 144200 | 16447018900 | 42200 | 42200 | 42250 | 42150 | 2027 |
| 332 | 20230915 | 144100 | 16361481450 | 42200 | 42200 | 42250 | 42200 | 186 |
| 333 | 20230915 | 144000 | 16353629200 | 42200 | 42250 | 42250 | 42200 | 1367 |
| 334 | 20230915 | 143900 | 16295927100 | 42300 | 42250 | 42300 | 42250 | 186 |
| 335 | 20230915 | 143800 | 16288065700 | 42300 | 42250 | 42300 | 42250 | 116 |
| 336 | 20230915 | 143700 | 16283163900 | 42300 | 42300 | 42300 | 42250 | 148 |
| 337 | 20230915 | 143600 | 16276909800 | 42300 | 42250 | 42300 | 42250 | 286 |
| 338 | 20230915 | 143500 | 16264822950 | 42300 | 42350 | 42350 | 42300 | 34 |
| 339 | 20230915 | 143400 | 16263383700 | 42350 | 42400 | 42400 | 42350 | 117 |
| 340 | 20230915 | 143300 | 16258427950 | 42250 | 42250 | 42400 | 42250 | 2064 |
| 341 | 20230915 | 143200 | 16171216450 | 42250 | 42400 | 42550 | 42200 | 3478 |
| 342 | 20230915 | 143100 | 16024178450 | 42350 | 42350 | 42350 | 42300 | 881 |
| 343 | 20230915 | 143000 | 15986881900 | 42350 | 42350 | 42350 | 42300 | 211 |
| 344 | 20230915 | 142900 | 15977952350 | 42400 | 42350 | 42400 | 42350 | 301 |
| 345 | 20230915 | 142800 | 15965202950 | 42400 | 42400 | 42400 | 42400 | 15 |
| 346 | 20230915 | 142700 | 15964566950 | 42300 | 42350 | 42400 | 42300 | 716 |
| 347 | 20230915 | 142600 | 15934250150 | 42300 | 42300 | 42300 | 42300 | 50 |
| 348 | 20230915 | 142500 | 15932135150 | 42350 | 42400 | 42400 | 42300 | 446 |
| 349 | 20230915 | 142400 | 15913251800 | 42400 | 42400 | 42400 | 42350 | 378 |
| 350 | 20230915 | 142300 | 15897230950 | 42400 | 42400 | 42400 | 42400 | 62 |
| 351 | 20230915 | 142200 | 15894602150 | 42350 | 42300 | 42400 | 42300 | 463 |
| 352 | 20230915 | 142100 | 15874989450 | 42400 | 42400 | 42450 | 42350 | 735 |
| 353 | 20230915 | 142000 | 15843825450 | 42400 | 42400 | 42450 | 42300 | 3352 |
| 354 | 20230915 | 141900 | 15701957200 | 42450 | 42400 | 42450 | 42400 | 208 |
| 355 | 20230915 | 141800 | 15693135900 | 42450 | 42400 | 42450 | 42400 | 625 |
| 356 | 20230915 | 141700 | 15666628850 | 42450 | 42450 | 42450 | 42400 | 23 |
| 357 | 20230915 | 141600 | 15665652600 | 42450 | 42450 | 42450 | 42400 | 311 |
| 358 | 20230915 | 141500 | 15652461400 | 42450 | 42450 | 42450 | 42400 | 228 |
| 359 | 20230915 | 141400 | 15642789050 | 42450 | 42450 | 42450 | 42400 | 56 |
| 360 | 20230915 | 141300 | 15640413600 | 42450 | 42450 | 42450 | 42400 | 234 |
| 361 | 20230915 | 141200 | 15630486650 | 42450 | 42450 | 42500 | 42450 | 228 |
| 362 | 20230915 | 141100 | 15620806800 | 42450 | 42450 | 42450 | 42400 | 1123 |
| 363 | 20230915 | 141000 | 15573157200 | 42400 | 42550 | 42550 | 42400 | 1268 |
| 364 | 20230915 | 140900 | 15519324550 | 42550 | 42550 | 42550 | 42500 | 273 |
| 365 | 20230915 | 140800 | 15507715750 | 42550 | 42500 | 42550 | 42500 | 450 |
| 366 | 20230915 | 140700 | 15488586000 | 42550 | 42550 | 42550 | 42550 | 69 |
| 367 | 20230915 | 140600 | 15485650050 | 42550 | 42600 | 42600 | 42550 | 362 |
| 368 | 20230915 | 140500 | 15470240950 | 42600 | 42600 | 42600 | 42550 | 274 |
| 369 | 20230915 | 140400 | 15458581350 | 42600 | 42600 | 42600 | 42550 | 415 |
| 370 | 20230915 | 140300 | 15440918350 | 42600 | 42550 | 42600 | 42500 | 370 |
| 371 | 20230915 | 140200 | 15425179700 | 42550 | 42500 | 42550 | 42450 | 480 |
| 372 | 20230915 | 140100 | 15404784700 | 42500 | 42450 | 42500 | 42450 | 404 |
| 373 | 20230915 | 140000 | 15387629650 | 42450 | 42450 | 42450 | 42400 | 329 |
| 374 | 20230915 | 135900 | 15373671400 | 42400 | 42400 | 42450 | 42400 | 635 |
| 375 | 20230915 | 135800 | 15346738100 | 42400 | 42450 | 42500 | 42400 | 976 |
| 376 | 20230915 | 135700 | 15305300250 | 42450 | 42400 | 42450 | 42400 | 368 |
| 377 | 20230915 | 135600 | 15289690550 | 42450 | 42400 | 42450 | 42400 | 408 |
| 378 | 20230915 | 135500 | 15272386500 | 42400 | 42550 | 42550 | 42400 | 675 |
| 379 | 20230915 | 135400 | 15243713150 | 42600 | 42600 | 42600 | 42600 | 68 |
| 380 | 20230915 | 135300 | 15240816350 | 42600 | 42600 | 42600 | 42550 | 379 |
| 381 | 20230915 | 135200 | 15224687850 | 42600 | 42600 | 42600 | 42550 | 28 |
| 382 | 20230915 | 135100 | 15223495800 | 42600 | 42600 | 42600 | 42550 | 362 |
| 383 | 20230915 | 135000 | 15208080850 | 42600 | 42600 | 42600 | 42550 | 606 |
| 384 | 20230915 | 134900 | 15182271550 | 42600 | 42550 | 42600 | 42550 | 175 |
| 385 | 20230915 | 134800 | 15174816600 | 42600 | 42600 | 42600 | 42550 | 381 |
| 386 | 20230915 | 134700 | 15158592500 | 42600 | 42600 | 42600 | 42550 | 488 |
| 387 | 20230915 | 134600 | 15137814100 | 42600 | 42550 | 42600 | 42550 | 28 |
| 388 | 20230915 | 134500 | 15136621800 | 42550 | 42600 | 42600 | 42550 | 408 |
| 389 | 20230915 | 134400 | 15119256900 | 42600 | 42600 | 42600 | 42550 | 137 |
| 390 | 20230915 | 134300 | 15113426950 | 42600 | 42600 | 42600 | 42600 | 109 |
| 391 | 20230915 | 134200 | 15108783550 | 42550 | 42600 | 42600 | 42550 | 712 |
| 392 | 20230915 | 134100 | 15078483750 | 42600 | 42600 | 42600 | 42550 | 237 |
| 393 | 20230915 | 134000 | 15068393800 | 42550 | 42550 | 42550 | 42550 | 176 |
| 394 | 20230915 | 133900 | 15060905000 | 42500 | 42500 | 42550 | 42500 | 425 |
| 395 | 20230915 | 133800 | 15042834950 | 42500 | 42500 | 42500 | 42450 | 666 |
| 396 | 20230915 | 133700 | 15014536250 | 42500 | 42450 | 42500 | 42450 | 123 |
| 397 | 20230915 | 133600 | 15009310200 | 42450 | 42500 | 42500 | 42450 | 904 |
| 398 | 20230915 | 133500 | 14970915850 | 42450 | 42400 | 42500 | 42400 | 2214 |
| 399 | 20230915 | 133400 | 14876961650 | 42400 | 42550 | 42550 | 42400 | 2133 |
| 400 | 20230915 | 133300 | 14786379450 | 42500 | 42600 | 42600 | 42500 | 643 |
| 401 | 20230915 | 133200 | 14759029000 | 42550 | 42600 | 42600 | 42550 | 152 |
| 402 | 20230915 | 133100 | 14752560850 | 42600 | 42550 | 42600 | 42550 | 503 |
| 403 | 20230915 | 133000 | 14731154050 | 42550 | 42600 | 42650 | 42550 | 145 |
| 404 | 20230915 | 132900 | 14724974900 | 42600 | 42650 | 42650 | 42600 | 393 |
| 405 | 20230915 | 132800 | 14708227600 | 42650 | 42600 | 42650 | 42600 | 278 |
| 406 | 20230915 | 132700 | 14696381950 | 42650 | 42650 | 42650 | 42600 | 296 |
| 407 | 20230915 | 132600 | 14683763750 | 42650 | 42650 | 42650 | 42600 | 612 |
| 408 | 20230915 | 132500 | 14657668200 | 42600 | 42700 | 42700 | 42600 | 211 |
| 409 | 20230915 | 132400 | 14648669300 | 42750 | 42850 | 42850 | 42700 | 631 |
| 410 | 20230915 | 132300 | 14621676950 | 42850 | 42850 | 42900 | 42850 | 159 |
| 411 | 20230915 | 132200 | 14614862700 | 42850 | 42900 | 42900 | 42850 | 432 |
| 412 | 20230915 | 132100 | 14596348100 | 42850 | 42900 | 42900 | 42850 | 185 |
| 413 | 20230915 | 132000 | 14588411900 | 42900 | 42950 | 42950 | 42850 | 239 |
| 414 | 20230915 | 131900 | 14578154800 | 43000 | 43050 | 43050 | 42950 | 818 |
| 415 | 20230915 | 131800 | 14542989600 | 43000 | 43050 | 43050 | 43000 | 152 |
| 416 | 20230915 | 131700 | 14536446150 | 43050 | 43150 | 43150 | 43050 | 599 |
| 417 | 20230915 | 131600 | 14510613900 | 43150 | 43100 | 43150 | 43050 | 559 |
| 418 | 20230915 | 131500 | 14486515100 | 43100 | 43050 | 43100 | 43050 | 268 |
| 419 | 20230915 | 131400 | 14474973700 | 43050 | 43050 | 43150 | 43050 | 937 |
| 420 | 20230915 | 131300 | 14434588100 | 43100 | 43100 | 43100 | 43050 | 194 |
| 421 | 20230915 | 131200 | 14426233150 | 43050 | 42950 | 43050 | 42950 | 474 |
| 422 | 20230915 | 131100 | 14405851500 | 42950 | 42900 | 43050 | 42900 | 781 |
| 423 | 20230915 | 131000 | 14372281800 | 42950 | 43100 | 43100 | 42950 | 530 |
| 424 | 20230915 | 130900 | 14349475300 | 43100 | 43050 | 43100 | 43000 | 302 |
| 425 | 20230915 | 130800 | 14336473000 | 43050 | 43050 | 43100 | 43000 | 193 |
| 426 | 20230915 | 130700 | 14328162450 | 43050 | 43150 | 43150 | 43050 | 383 |
| 427 | 20230915 | 130600 | 14311667350 | 43100 | 43150 | 43150 | 43100 | 433 |
| 428 | 20230915 | 130500 | 14293000150 | 43150 | 42900 | 43150 | 42850 | 1788 |
| 429 | 20230915 | 130400 | 14216146600 | 42850 | 42800 | 42900 | 42750 | 1832 |
| 430 | 20230915 | 130300 | 14137665950 | 42750 | 42650 | 42850 | 42650 | 625 |
| 431 | 20230915 | 130200 | 14110929250 | 42650 | 42450 | 42650 | 42450 | 723 |
| 432 | 20230915 | 130100 | 14080161350 | 42450 | 42550 | 42550 | 42450 | 135 |
| 433 | 20230915 | 130000 | 14074423550 | 42550 | 42350 | 42550 | 42350 | 607 |
| 434 | 20230915 | 125900 | 14048674850 | 42350 | 42350 | 42450 | 42300 | 1354 |
| 435 | 20230915 | 125800 | 13991343300 | 42350 | 42450 | 42450 | 42350 | 1706 |
| 436 | 20230915 | 125700 | 13918992650 | 42500 | 42550 | 42600 | 42500 | 1368 |
| 437 | 20230915 | 125600 | 13860840650 | 42550 | 42550 | 42600 | 42550 | 607 |
| 438 | 20230915 | 125500 | 13835012000 | 42550 | 42550 | 42550 | 42500 | 274 |
| 439 | 20230915 | 125400 | 13823365050 | 42550 | 42550 | 42600 | 42550 | 220 |
| 440 | 20230915 | 125300 | 13814002150 | 42600 | 42600 | 42600 | 42550 | 169 |
| 441 | 20230915 | 125200 | 13806810550 | 42650 | 42550 | 42650 | 42500 | 767 |
| 442 | 20230915 | 125100 | 13774179550 | 42500 | 42600 | 42600 | 42500 | 328 |
| 443 | 20230915 | 125000 | 13760225650 | 42600 | 42650 | 42650 | 42550 | 165 |
| 444 | 20230915 | 124900 | 13753200350 | 42650 | 42700 | 42700 | 42650 | 324 |
| 445 | 20230915 | 124800 | 13739381200 | 42700 | 42700 | 42750 | 42700 | 291 |
| 446 | 20230915 | 124700 | 13726954300 | 42750 | 42700 | 42750 | 42700 | 264 |
| 447 | 20230915 | 124600 | 13715679950 | 42750 | 42750 | 42750 | 42700 | 125 |
| 448 | 20230915 | 124500 | 13710340700 | 42700 | 42550 | 42750 | 42550 | 677 |
| 449 | 20230915 | 124400 | 13681476450 | 42600 | 42600 | 42600 | 42550 | 289 |
| 450 | 20230915 | 124300 | 13669173300 | 42600 | 42600 | 42600 | 42550 | 390 |
| 451 | 20230915 | 124200 | 13652572700 | 42600 | 42600 | 42600 | 42550 | 2577 |
| 452 | 20230915 | 124100 | 13542814250 | 42500 | 42600 | 42600 | 42500 | 674 |
| 453 | 20230915 | 124000 | 13514144450 | 42600 | 42550 | 42600 | 42550 | 1072 |
| 454 | 20230915 | 123900 | 13468529400 | 42550 | 42650 | 42650 | 42550 | 565 |
| 455 | 20230915 | 123800 | 13444456450 | 42600 | 42600 | 42600 | 42600 | 900 |
| 456 | 20230915 | 123700 | 13406116450 | 42650 | 42600 | 42650 | 42600 | 416 |
| 457 | 20230915 | 123600 | 13388394100 | 42650 | 42650 | 42650 | 42600 | 317 |
| 458 | 20230915 | 123500 | 13374881850 | 42650 | 42650 | 42650 | 42600 | 92 |
| 459 | 20230915 | 123400 | 13370961950 | 42650 | 42700 | 42700 | 42650 | 1027 |
| 460 | 20230915 | 123300 | 13327152900 | 42700 | 42750 | 42750 | 42650 | 174 |
| 461 | 20230915 | 123200 | 13319722800 | 42750 | 42750 | 42750 | 42700 | 471 |
| 462 | 20230915 | 123100 | 13299595250 | 42700 | 42700 | 42750 | 42700 | 248 |
| 463 | 20230915 | 123000 | 13289005000 | 42800 | 42700 | 42800 | 42650 | 338 |
| 464 | 20230915 | 122900 | 13274563550 | 42700 | 42750 | 42750 | 42700 | 167 |
| 465 | 20230915 | 122800 | 13267432050 | 42750 | 42750 | 42750 | 42700 | 470 |
| 466 | 20230915 | 122700 | 13247351650 | 42800 | 42750 | 42800 | 42700 | 292 |
| 467 | 20230915 | 122600 | 13234878500 | 42700 | 42700 | 42750 | 42700 | 340 |
| 468 | 20230915 | 122500 | 13220355200 | 42750 | 42800 | 42800 | 42700 | 466 |
| 469 | 20230915 | 122400 | 13200438050 | 42800 | 42850 | 42850 | 42800 | 189 |
| 470 | 20230915 | 122300 | 13192344800 | 42850 | 42950 | 42950 | 42850 | 197 |
| 471 | 20230915 | 122200 | 13183897950 | 42900 | 43000 | 43000 | 42900 | 204 |
| 472 | 20230915 | 122100 | 13175142950 | 43000 | 42900 | 43050 | 42900 | 882 |
| 473 | 20230915 | 122000 | 13137209550 | 42850 | 42850 | 42900 | 42800 | 1216 |
| 474 | 20230915 | 121900 | 13085084150 | 42850 | 42800 | 42850 | 42750 | 421 |
| 475 | 20230915 | 121800 | 13067072600 | 42750 | 42800 | 42900 | 42750 | 360 |
| 476 | 20230915 | 121700 | 13051656850 | 42800 | 42850 | 42850 | 42800 | 337 |
| 477 | 20230915 | 121600 | 13037232950 | 42800 | 42800 | 42900 | 42800 | 483 |
| 478 | 20230915 | 121500 | 13016548900 | 42850 | 42850 | 42950 | 42800 | 774 |
| 479 | 20230915 | 121400 | 12983366800 | 42900 | 42950 | 42950 | 42900 | 310 |
| 480 | 20230915 | 121300 | 12970067750 | 42950 | 42900 | 42950 | 42900 | 299 |
| 481 | 20230915 | 121200 | 12957229550 | 42900 | 42950 | 43000 | 42900 | 63 |
| 482 | 20230915 | 121100 | 12954521050 | 42950 | 43000 | 43000 | 42950 | 408 |
| 483 | 20230915 | 121000 | 12936996750 | 43000 | 43000 | 43000 | 42950 | 309 |
| 484 | 20230915 | 120900 | 12923721600 | 42950 | 42950 | 43100 | 42900 | 400 |
| 485 | 20230915 | 120800 | 12906548900 | 43150 | 42800 | 43150 | 42750 | 1362 |
| 486 | 20230915 | 120700 | 12848055300 | 42800 | 42800 | 42800 | 42750 | 135 |
| 487 | 20230915 | 120600 | 12842281200 | 42800 | 42800 | 42850 | 42800 | 546 |
| 488 | 20230915 | 120500 | 12818910600 | 42850 | 42800 | 42850 | 42800 | 138 |
| 489 | 20230915 | 120400 | 12813003750 | 42800 | 42850 | 42850 | 42800 | 210 |
| 490 | 20230915 | 120300 | 12804013050 | 42850 | 42850 | 42900 | 42800 | 214 |
| 491 | 20230915 | 120200 | 12794846900 | 42850 | 42800 | 42850 | 42800 | 390 |
| 492 | 20230915 | 120100 | 12778153100 | 42800 | 42750 | 42800 | 42750 | 251 |
| 493 | 20230915 | 120000 | 12767422200 | 42750 | 42800 | 42850 | 42750 | 324 |
| 494 | 20230915 | 115900 | 12753562000 | 42800 | 42800 | 42800 | 42750 | 312 |
| 495 | 20230915 | 115800 | 12740220050 | 42800 | 42900 | 42900 | 42800 | 477 |
| 496 | 20230915 | 115700 | 12719793050 | 42900 | 42850 | 42900 | 42800 | 380 |
| 497 | 20230915 | 115600 | 12703510850 | 42900 | 42800 | 42900 | 42800 | 211 |
| 498 | 20230915 | 115500 | 12694475150 | 42850 | 42850 | 42900 | 42800 | 121 |
| 499 | 20230915 | 115400 | 12689293500 | 42900 | 42950 | 42950 | 42900 | 229 |
| 500 | 20230915 | 115300 | 12679467150 | 42950 | 42950 | 43050 | 42950 | 624 |
| 501 | 20230915 | 115200 | 12652661550 | 42950 | 42950 | 42950 | 42800 | 468 |
| 502 | 20230915 | 115100 | 12632595700 | 42950 | 42850 | 42950 | 42800 | 759 |
| 503 | 20230915 | 115000 | 12600083000 | 42850 | 43000 | 43000 | 42850 | 288 |
| 504 | 20230915 | 114900 | 12587720600 | 43000 | 43000 | 43050 | 43000 | 161 |
| 505 | 20230915 | 114800 | 12580797100 | 43050 | 43000 | 43050 | 43000 | 219 |
| 506 | 20230915 | 114700 | 12571377550 | 43050 | 43100 | 43150 | 43050 | 597 |
| 507 | 20230915 | 114600 | 12545658900 | 43150 | 43150 | 43200 | 43100 | 125 |
| 508 | 20230915 | 114500 | 12540263250 | 43150 | 42900 | 43150 | 42850 | 1055 |
| 509 | 20230915 | 114400 | 12494912400 | 42900 | 43000 | 43000 | 42900 | 183 |
| 510 | 20230915 | 114300 | 12487058500 | 42950 | 43050 | 43050 | 42950 | 348 |
| 511 | 20230915 | 114200 | 12472103800 | 43050 | 43100 | 43100 | 43050 | 199 |
| 512 | 20230915 | 114100 | 12463534900 | 43100 | 43100 | 43150 | 43050 | 160 |
| 513 | 20230915 | 114000 | 12456638250 | 43150 | 43150 | 43150 | 43100 | 186 |
| 514 | 20230915 | 113900 | 12448620150 | 43150 | 43200 | 43200 | 43100 | 831 |
| 515 | 20230915 | 113800 | 12412755150 | 43200 | 43150 | 43200 | 43100 | 697 |
| 516 | 20230915 | 113700 | 12382689150 | 43150 | 43050 | 43150 | 43050 | 469 |
| 517 | 20230915 | 113600 | 12362491650 | 43050 | 43000 | 43050 | 43000 | 542 |
| 518 | 20230915 | 113500 | 12339183000 | 43050 | 42950 | 43050 | 42900 | 767 |
| 519 | 20230915 | 113400 | 12306258100 | 42950 | 42900 | 42950 | 42850 | 957 |
| 520 | 20230915 | 113300 | 12265227950 | 42900 | 42850 | 42900 | 42800 | 549 |
| 521 | 20230915 | 113200 | 12241704900 | 42850 | 42850 | 42850 | 42800 | 226 |
| 522 | 20230915 | 113100 | 12232030350 | 42850 | 42900 | 42900 | 42800 | 637 |
| 523 | 20230915 | 113000 | 12204765250 | 42900 | 42950 | 42950 | 42800 | 1088 |
| 524 | 20230915 | 112900 | 12158142450 | 42950 | 42800 | 42950 | 42800 | 496 |
| 525 | 20230915 | 112800 | 12136891600 | 42850 | 42800 | 42850 | 42800 | 257 |
| 526 | 20230915 | 112700 | 12125891800 | 42800 | 42750 | 42800 | 42750 | 1099 |
| 527 | 20230915 | 112600 | 12078882500 | 42800 | 42900 | 42900 | 42800 | 804 |
| 528 | 20230915 | 112500 | 12044441950 | 42900 | 42950 | 42950 | 42900 | 666 |
| 529 | 20230915 | 112400 | 12015861700 | 42950 | 43000 | 43050 | 42950 | 1365 |
| 530 | 20230915 | 112300 | 11957186550 | 43050 | 43100 | 43150 | 43050 | 838 |
| 531 | 20230915 | 112200 | 11921094450 | 43100 | 43100 | 43100 | 43000 | 624 |
| 532 | 20230915 | 112100 | 11894223600 | 43050 | 43200 | 43200 | 43050 | 1498 |
| 533 | 20230915 | 112000 | 11829672350 | 43200 | 43300 | 43300 | 43150 | 1745 |
| 534 | 20230915 | 111900 | 11754317850 | 43350 | 43200 | 43350 | 43200 | 560 |
| 535 | 20230915 | 111800 | 11730106000 | 43200 | 43250 | 43250 | 43200 | 702 |
| 536 | 20230915 | 111700 | 11699777600 | 43250 | 43250 | 43250 | 43200 | 652 |
| 537 | 20230915 | 111600 | 11671608100 | 43150 | 43250 | 43250 | 43150 | 559 |
| 538 | 20230915 | 111500 | 11647455000 | 43200 | 43250 | 43350 | 43200 | 248 |
| 539 | 20230915 | 111400 | 11636734050 | 43250 | 43350 | 43400 | 43250 | 1340 |
| 540 | 20230915 | 111300 | 11578726500 | 43350 | 43500 | 43500 | 43350 | 479 |
| 541 | 20230915 | 111200 | 11557920050 | 43450 | 43400 | 43500 | 43300 | 1404 |
| 542 | 20230915 | 111100 | 11497023050 | 43400 | 43550 | 43600 | 43400 | 1452 |
| 543 | 20230915 | 111000 | 11433892500 | 43600 | 43600 | 43700 | 43500 | 2414 |
| 544 | 20230915 | 110900 | 11328594500 | 43650 | 43600 | 43650 | 43600 | 1167 |
| 545 | 20230915 | 110800 | 11277687300 | 43650 | 43550 | 43700 | 43550 | 1139 |
| 546 | 20230915 | 110700 | 11227962100 | 43550 | 43600 | 43650 | 43500 | 269 |
| 547 | 20230915 | 110600 | 11216237500 | 43600 | 43400 | 43600 | 43400 | 3454 |
| 548 | 20230915 | 110500 | 11065932450 | 43400 | 43400 | 43450 | 43400 | 901 |
| 549 | 20230915 | 110400 | 11026817550 | 43400 | 43250 | 43400 | 43250 | 619 |
| 550 | 20230915 | 110300 | 10999965000 | 43350 | 43300 | 43350 | 43150 | 1856 |
| 551 | 20230915 | 110200 | 10919792000 | 43300 | 43300 | 43300 | 43250 | 697 |
| 552 | 20230915 | 110100 | 10889637050 | 43350 | 43300 | 43350 | 43300 | 485 |
| 553 | 20230915 | 110000 | 10868627450 | 43250 | 43100 | 43300 | 43100 | 1374 |
| 554 | 20230915 | 105900 | 10809171350 | 43050 | 43100 | 43150 | 43050 | 615 |
| 555 | 20230915 | 105800 | 10782668050 | 43100 | 43100 | 43100 | 43050 | 570 |
| 556 | 20230915 | 105700 | 10758109000 | 43100 | 43150 | 43150 | 43100 | 722 |
| 557 | 20230915 | 105600 | 10726971650 | 43150 | 43100 | 43150 | 43100 | 629 |
| 558 | 20230915 | 105500 | 10699853350 | 43100 | 43050 | 43100 | 43050 | 224 |
| 559 | 20230915 | 105400 | 10690209750 | 43050 | 43000 | 43050 | 42900 | 1003 |
| 560 | 20230915 | 105300 | 10647077400 | 43000 | 43050 | 43050 | 42950 | 758 |
| 561 | 20230915 | 105200 | 10614491950 | 43000 | 42950 | 43050 | 42900 | 861 |
| 562 | 20230915 | 105100 | 10577512550 | 42950 | 42950 | 43050 | 42950 | 435 |
| 563 | 20230915 | 105000 | 10558810800 | 42950 | 43000 | 43000 | 42900 | 699 |
| 564 | 20230915 | 104900 | 10528788400 | 42950 | 43050 | 43050 | 42950 | 400 |
| 565 | 20230915 | 104800 | 10511585050 | 43050 | 43050 | 43050 | 43000 | 427 |
| 566 | 20230915 | 104700 | 10493219000 | 43050 | 43050 | 43050 | 43000 | 324 |
| 567 | 20230915 | 104600 | 10479281250 | 43000 | 43000 | 43050 | 42950 | 761 |
| 568 | 20230915 | 104500 | 10446568050 | 42950 | 42850 | 42950 | 42850 | 846 |
| 569 | 20230915 | 104400 | 10410258450 | 42900 | 42900 | 42950 | 42800 | 854 |
| 570 | 20230915 | 104300 | 10373642550 | 42900 | 42850 | 43000 | 42750 | 296 |
| 571 | 20230915 | 104200 | 10360949800 | 42850 | 42950 | 43050 | 42850 | 2643 |
| 572 | 20230915 | 104100 | 10247388350 | 42900 | 42550 | 42950 | 42550 | 1229 |
| 573 | 20230915 | 104000 | 10194903550 | 42550 | 42300 | 42650 | 42300 | 1093 |
| 574 | 20230915 | 103900 | 10148453750 | 42300 | 42350 | 42350 | 42200 | 5505 |
| 575 | 20230915 | 103800 | 9915786650 | 42300 | 42250 | 42550 | 42200 | 4241 |
| 576 | 20230915 | 103700 | 9736299650 | 42250 | 42450 | 42500 | 42150 | 4177 |
| 577 | 20230915 | 103600 | 9559487200 | 42400 | 42800 | 42800 | 42350 | 7407 |
| 578 | 20230915 | 103500 | 9244456000 | 42800 | 43350 | 43350 | 42750 | 9216 |
| 579 | 20230915 | 103400 | 8848250350 | 43300 | 43300 | 43500 | 43250 | 2053 |
| 580 | 20230915 | 103300 | 8759399750 | 43300 | 43250 | 43500 | 43150 | 3511 |
| 581 | 20230915 | 103200 | 8607675600 | 43200 | 43800 | 43850 | 43200 | 15644 |
| 582 | 20230915 | 103100 | 7928257950 | 43800 | 43900 | 43900 | 43800 | 204 |
| 583 | 20230915 | 103000 | 7919316350 | 43900 | 43700 | 43900 | 43700 | 538 |
| 584 | 20230915 | 102900 | 7895777500 | 43700 | 43900 | 43950 | 43650 | 2269 |
| 585 | 20230915 | 102800 | 7796450750 | 43950 | 43900 | 44000 | 43900 | 1142 |
| 586 | 20230915 | 102700 | 7746216350 | 43900 | 43750 | 43950 | 43650 | 7560 |
| 587 | 20230915 | 102600 | 7415065350 | 43800 | 43850 | 43900 | 43700 | 2748 |
| 588 | 20230915 | 102500 | 7294704600 | 43850 | 43900 | 44000 | 43800 | 2329 |
| 589 | 20230915 | 102400 | 7192573100 | 43900 | 43800 | 43950 | 43800 | 1414 |
| 590 | 20230915 | 102300 | 7130582200 | 43800 | 43950 | 44000 | 43800 | 3967 |
| 591 | 20230915 | 102200 | 6956531750 | 43950 | 43950 | 44050 | 43950 | 2022 |
| 592 | 20230915 | 102100 | 6867612400 | 43950 | 44100 | 44100 | 43900 | 2908 |
| 593 | 20230915 | 102000 | 6739832600 | 44100 | 44200 | 44250 | 43850 | 10180 |
| 594 | 20230915 | 101900 | 6290794750 | 44200 | 43900 | 44200 | 43900 | 6365 |
| 595 | 20230915 | 101800 | 6009878650 | 43900 | 44050 | 44100 | 43900 | 3240 |
| 596 | 20230915 | 101700 | 5867181250 | 44100 | 43650 | 44100 | 43600 | 13597 |
| 597 | 20230915 | 101600 | 5270672550 | 43650 | 43650 | 43800 | 43650 | 4896 |
| 598 | 20230915 | 101500 | 5056727000 | 43650 | 43950 | 43950 | 43650 | 3122 |
| 599 | 20230915 | 101400 | 4920014900 | 43950 | 43600 | 44000 | 43600 | 15481 |
| 600 | 20230915 | 101300 | 4240567450 | 43700 | 43200 | 43700 | 43100 | 10586 |
| 601 | 20230915 | 101200 | 3781356700 | 43100 | 42950 | 43200 | 42950 | 5116 |
| 602 | 20230915 | 101100 | 3561017100 | 43050 | 42850 | 43050 | 42750 | 3230 |
| 603 | 20230915 | 101000 | 3422211150 | 42650 | 42800 | 42900 | 42650 | 3243 |
| 604 | 20230915 | 100900 | 3283235950 | 42800 | 42600 | 42800 | 42600 | 1501 |
| 605 | 20230915 | 100800 | 3219163400 | 42600 | 42450 | 42600 | 42400 | 2272 |
| 606 | 20230915 | 100700 | 3122520250 | 42450 | 42150 | 42450 | 42150 | 1630 |
| 607 | 20230915 | 100600 | 3053589350 | 42150 | 41950 | 42200 | 41950 | 316 |
| 608 | 20230915 | 100500 | 3040304000 | 41900 | 42000 | 42000 | 41900 | 467 |
| 609 | 20230915 | 100400 | 3020735000 | 42000 | 41950 | 42000 | 41900 | 426 |
| 610 | 20230915 | 100300 | 3002864200 | 42000 | 42100 | 42200 | 41950 | 4367 |
| 611 | 20230915 | 100200 | 2818849350 | 42150 | 42200 | 42200 | 42150 | 613 |
| 612 | 20230915 | 100100 | 2792994850 | 42200 | 41950 | 42200 | 41950 | 76 |
| 613 | 20230915 | 100000 | 2789800950 | 41950 | 41850 | 41950 | 41800 | 202 |
| 614 | 20230915 | 095900 | 2781340350 | 41800 | 41800 | 41850 | 41800 | 67 |
| 615 | 20230915 | 095800 | 2778536600 | 41800 | 41800 | 41850 | 41800 | 217 |
| 616 | 20230915 | 095700 | 2769465650 | 41800 | 41850 | 41900 | 41800 | 1666 |
| 617 | 20230915 | 095600 | 2699747150 | 41850 | 41750 | 41850 | 41750 | 714 |
| 618 | 20230915 | 095500 | 2669928200 | 41750 | 41750 | 41750 | 41700 | 196 |
| 619 | 20230915 | 095400 | 2661754150 | 41700 | 41800 | 41800 | 41700 | 1074 |
| 620 | 20230915 | 095300 | 2616938800 | 41800 | 41850 | 41850 | 41750 | 188 |
| 621 | 20230915 | 095200 | 2609079450 | 41850 | 41850 | 41950 | 41750 | 1304 |
| 622 | 20230915 | 095100 | 2554557150 | 41850 | 42100 | 42100 | 41850 | 1243 |
| 623 | 20230915 | 095000 | 2502382700 | 42250 | 42300 | 42300 | 42250 | 11 |
| 624 | 20230915 | 094900 | 2501917600 | 42300 | 42200 | 42300 | 42050 | 375 |
| 625 | 20230915 | 094800 | 2486076250 | 42200 | 42300 | 42300 | 42050 | 72 |
| 626 | 20230915 | 094700 | 2483031100 | 42300 | 42100 | 42300 | 42100 | 1125 |
| 627 | 20230915 | 094600 | 2435590250 | 42100 | 42050 | 42200 | 42050 | 834 |
| 628 | 20230915 | 094500 | 2400417700 | 42000 | 41950 | 42050 | 41950 | 1068 |
| 629 | 20230915 | 094400 | 2355572000 | 41900 | 41850 | 41950 | 41850 | 66 |
| 630 | 20230915 | 094300 | 2352807200 | 41900 | 41850 | 41900 | 41850 | 423 |
| 631 | 20230915 | 094200 | 2335094900 | 41850 | 42100 | 42100 | 41850 | 2768 |
| 632 | 20230915 | 094100 | 2218954600 | 42050 | 42100 | 42150 | 42050 | 1111 |
| 633 | 20230915 | 094000 | 2172188300 | 42100 | 42050 | 42100 | 42000 | 546 |
| 634 | 20230915 | 093900 | 2149227450 | 42050 | 42100 | 42100 | 42000 | 1039 |
| 635 | 20230915 | 093800 | 2105542700 | 42100 | 42250 | 42250 | 42100 | 580 |
| 636 | 20230915 | 093700 | 2081123350 | 42100 | 42200 | 42250 | 42100 | 400 |
| 637 | 20230915 | 093600 | 2064254600 | 42200 | 42250 | 42300 | 42200 | 124 |
| 638 | 20230915 | 093500 | 2059020050 | 42200 | 42250 | 42300 | 42200 | 81 |
| 639 | 20230915 | 093400 | 2055597200 | 42200 | 42250 | 42250 | 42200 | 50 |
| 640 | 20230915 | 093300 | 2053485300 | 42350 | 42300 | 42350 | 42200 | 260 |
| 641 | 20230915 | 093200 | 2042503400 | 42350 | 42300 | 42350 | 42250 | 352 |
| 642 | 20230915 | 093100 | 2027614250 | 42300 | 42300 | 42300 | 42100 | 818 |
| 643 | 20230915 | 093000 | 1993139000 | 42150 | 42250 | 42600 | 42150 | 907 |
| 644 | 20230915 | 092900 | 1954730350 | 42300 | 42200 | 42300 | 42100 | 1768 |
| 645 | 20230915 | 092800 | 1880136950 | 42250 | 42250 | 42250 | 42200 | 39 |
| 646 | 20230915 | 092700 | 1878489800 | 42250 | 42200 | 42250 | 42150 | 384 |
| 647 | 20230915 | 092600 | 1862283950 | 42250 | 42300 | 42400 | 42250 | 218 |
| 648 | 20230915 | 092500 | 1853068750 | 42300 | 42550 | 42550 | 42300 | 143 |
| 649 | 20230915 | 092400 | 1847006200 | 42550 | 42600 | 42600 | 42150 | 1359 |
| 650 | 20230915 | 092300 | 1789506450 | 42600 | 42500 | 42600 | 42250 | 1462 |
| 651 | 20230915 | 092200 | 1727603450 | 42600 | 42500 | 42600 | 42500 | 449 |
| 652 | 20230915 | 092100 | 1708516650 | 42550 | 42500 | 42600 | 42500 | 346 |
| 653 | 20230915 | 092000 | 1693799300 | 42500 | 42300 | 42500 | 42250 | 698 |
| 654 | 20230915 | 091900 | 1664280700 | 42300 | 42200 | 42450 | 42200 | 153 |
| 655 | 20230915 | 091800 | 1657804750 | 42200 | 42150 | 42450 | 42150 | 1569 |
| 656 | 20230915 | 091700 | 1591591600 | 42150 | 42450 | 42450 | 42150 | 4049 |
| 657 | 20230915 | 091600 | 1420637550 | 42500 | 42600 | 42650 | 42500 | 707 |
| 658 | 20230915 | 091500 | 1390523950 | 42550 | 42500 | 42600 | 42500 | 1176 |
| 659 | 20230915 | 091400 | 1340498200 | 42500 | 42650 | 42650 | 42450 | 290 |
| 660 | 20230915 | 091300 | 1328159400 | 42650 | 42700 | 42700 | 42500 | 399 |
| 661 | 20230915 | 091200 | 1311136800 | 42550 | 42850 | 42850 | 42550 | 2401 |
| 662 | 20230915 | 091100 | 1208672050 | 42850 | 42900 | 42900 | 42800 | 1459 |
| 663 | 20230915 | 091000 | 1146195200 | 42900 | 42700 | 42950 | 42700 | 1520 |
| 664 | 20230915 | 090900 | 1081028250 | 42700 | 42500 | 42750 | 42500 | 859 |
| 665 | 20230915 | 090800 | 1044421700 | 42500 | 42650 | 42650 | 42500 | 1295 |
| 666 | 20230915 | 090700 | 989312000 | 42650 | 42700 | 42900 | 42600 | 1349 |
| 667 | 20230915 | 090600 | 931741100 | 42700 | 43050 | 43150 | 42700 | 5246 |
| 668 | 20230915 | 090500 | 706751100 | 43100 | 42850 | 43150 | 42750 | 5981 |
| 669 | 20230915 | 090400 | 449569300 | 42850 | 42600 | 42900 | 42600 | 2980 |
| 670 | 20230915 | 090300 | 322032800 | 42650 | 42400 | 42650 | 42300 | 3341 |
| 671 | 20230915 | 090200 | 180245300 | 42400 | 42450 | 42600 | 42350 | 2200 |
| 672 | 20230915 | 090100 | 86829650 | 42450 | 42250 | 42450 | 42150 | 1476 |
| 673 | 20230915 | 090000 | 24262000 | 42150 | 41900 | 42200 | 41900 | 578 |