38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 204500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 3 | 20230911 | 204400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20230911 | 204300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20230911 | 204200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20230911 | 204100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20230911 | 204000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20230911 | 203900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20230911 | 203800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20230911 | 203700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20230911 | 203600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20230911 | 203500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20230911 | 203400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20230911 | 203300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20230911 | 203200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20230911 | 203100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20230911 | 203000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20230911 | 202900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20230911 | 202800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20230911 | 202700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20230911 | 202600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20230911 | 202500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20230911 | 202400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20230911 | 202300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20230911 | 202200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20230911 | 202100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20230911 | 202000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20230911 | 201900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20230911 | 201800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20230911 | 201700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20230911 | 201600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20230911 | 201500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 33 | 20230911 | 201400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20230911 | 201300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20230911 | 201200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20230911 | 201100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20230911 | 201000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20230911 | 200900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20230911 | 200800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20230911 | 200700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20230911 | 200600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20230911 | 200500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20230911 | 200400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20230911 | 200300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20230911 | 200200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20230911 | 200100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20230911 | 200000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20230911 | 195900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20230911 | 195800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20230911 | 195700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20230911 | 195600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20230911 | 195500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20230911 | 195400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20230911 | 195300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20230911 | 195200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20230911 | 195100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20230911 | 195000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20230911 | 194900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20230911 | 194800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20230911 | 194700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20230911 | 194600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20230911 | 194500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 63 | 20230911 | 194400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20230911 | 194300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20230911 | 194200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20230911 | 194100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20230911 | 194000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20230911 | 193900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20230911 | 193800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20230911 | 193700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20230911 | 193600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20230911 | 193500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20230911 | 193400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20230911 | 193300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20230911 | 193200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20230911 | 193100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20230911 | 193000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20230911 | 192900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20230911 | 192800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20230911 | 192700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20230911 | 192600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20230911 | 192500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20230911 | 192400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20230911 | 192300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20230911 | 192200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20230911 | 192100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20230911 | 192000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20230911 | 191900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20230911 | 191800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20230911 | 191700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20230911 | 191600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20230911 | 191500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 93 | 20230911 | 191400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20230911 | 191300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20230911 | 191200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20230911 | 191100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20230911 | 191000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20230911 | 190900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20230911 | 190800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20230911 | 190700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20230911 | 190600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20230911 | 190500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20230911 | 190400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20230911 | 190300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20230911 | 190200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20230911 | 190100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20230911 | 190000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20230911 | 185900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20230911 | 185800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20230911 | 185700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20230911 | 185600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20230911 | 185500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20230911 | 185400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20230911 | 185300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20230911 | 185200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20230911 | 185100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20230911 | 185000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20230911 | 184900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20230911 | 184800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20230911 | 184700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20230911 | 184600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20230911 | 184500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 123 | 20230911 | 184400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20230911 | 184300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20230911 | 184200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20230911 | 184100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20230911 | 184000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20230911 | 183900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20230911 | 183800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20230911 | 183700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20230911 | 183600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20230911 | 183500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20230911 | 183400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20230911 | 183300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20230911 | 183200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20230911 | 183100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20230911 | 183000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20230911 | 182900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20230911 | 182800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20230911 | 182700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20230911 | 182600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20230911 | 182500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20230911 | 182400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20230911 | 182300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20230911 | 182200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20230911 | 182100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20230911 | 182000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20230911 | 181900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20230911 | 181800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20230911 | 181700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20230911 | 181600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20230911 | 181500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 153 | 20230911 | 181400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20230911 | 181300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20230911 | 181200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20230911 | 181100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20230911 | 181000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20230911 | 180900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20230911 | 180800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20230911 | 180700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20230911 | 180600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20230911 | 180500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20230911 | 180400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20230911 | 180300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20230911 | 180200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20230911 | 180100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20230911 | 180000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20230911 | 175900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20230911 | 175800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20230911 | 175700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20230911 | 175600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20230911 | 175500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20230911 | 175400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20230911 | 175300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20230911 | 175200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20230911 | 175100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20230911 | 175000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20230911 | 174900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20230911 | 174800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20230911 | 174700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20230911 | 174600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20230911 | 174500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 183 | 20230911 | 174400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20230911 | 174300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20230911 | 174200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20230911 | 174100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20230911 | 174000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20230911 | 173900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20230911 | 173800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20230911 | 173700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20230911 | 173600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20230911 | 173500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20230911 | 173400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20230911 | 173300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20230911 | 173200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20230911 | 173100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20230911 | 173000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20230911 | 172900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20230911 | 172800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20230911 | 172700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20230911 | 172600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20230911 | 172500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20230911 | 172400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20230911 | 172300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20230911 | 172200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20230911 | 172100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20230911 | 172000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20230911 | 171900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20230911 | 171800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20230911 | 171700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20230911 | 171600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20230911 | 171500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 213 | 20230911 | 171400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20230911 | 171300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20230911 | 171200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20230911 | 171100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20230911 | 171000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20230911 | 170900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20230911 | 170800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20230911 | 170700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20230911 | 170600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20230911 | 170500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20230911 | 170400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20230911 | 170300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20230911 | 170200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20230911 | 170100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20230911 | 170000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20230911 | 165900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20230911 | 165800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20230911 | 165700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20230911 | 165600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20230911 | 165500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20230911 | 165400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20230911 | 165300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20230911 | 165200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20230911 | 165100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20230911 | 165000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20230911 | 164900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20230911 | 164800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20230911 | 164700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20230911 | 164600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20230911 | 164500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 243 | 20230911 | 164400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20230911 | 164300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20230911 | 164200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20230911 | 164100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20230911 | 164000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20230911 | 163900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20230911 | 163800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20230911 | 163700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20230911 | 163600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20230911 | 163500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20230911 | 163400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20230911 | 163300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20230911 | 163200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20230911 | 163100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20230911 | 163000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20230911 | 162900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20230911 | 162800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20230911 | 162700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20230911 | 162600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20230911 | 162500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 263 | 20230911 | 162400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 264 | 20230911 | 162300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 265 | 20230911 | 162200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 266 | 20230911 | 162100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 267 | 20230911 | 162000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 268 | 20230911 | 161900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 269 | 20230911 | 161800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 270 | 20230911 | 161700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 271 | 20230911 | 161600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 272 | 20230911 | 161500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 273 | 20230911 | 161400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 274 | 20230911 | 161300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 275 | 20230911 | 161200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 276 | 20230911 | 161100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 277 | 20230911 | 161000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 278 | 20230911 | 160900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 279 | 20230911 | 160800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 280 | 20230911 | 160700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 281 | 20230911 | 160600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 282 | 20230911 | 160500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 283 | 20230911 | 160400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 284 | 20230911 | 160300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 285 | 20230911 | 160200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 286 | 20230911 | 160100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 287 | 20230911 | 160000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 288 | 20230911 | 155900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 289 | 20230911 | 155800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 290 | 20230911 | 155700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 291 | 20230911 | 155600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 292 | 20230911 | 155500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 293 | 20230911 | 155400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 294 | 20230911 | 155300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 295 | 20230911 | 155200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 296 | 20230911 | 155100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 297 | 20230911 | 155000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 298 | 20230911 | 154900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 299 | 20230911 | 154800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 300 | 20230911 | 154700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 301 | 20230911 | 154600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 302 | 20230911 | 154500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 303 | 20230911 | 154400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 304 | 20230911 | 154300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 305 | 20230911 | 154200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 306 | 20230911 | 154100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 307 | 20230911 | 154000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 308 | 20230911 | 153900 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 309 | 20230911 | 153800 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 310 | 20230911 | 153700 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 311 | 20230911 | 153600 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 312 | 20230911 | 153500 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 313 | 20230911 | 153400 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 314 | 20230911 | 153300 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 315 | 20230911 | 153200 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 316 | 20230911 | 153100 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 317 | 20230911 | 153000 | 26623104600 | 31000 | 31000 | 31000 | 31000 | 8288 |
| 318 | 20230911 | 152900 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 319 | 20230911 | 152800 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 320 | 20230911 | 152700 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 321 | 20230911 | 152600 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 322 | 20230911 | 152500 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 323 | 20230911 | 152400 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 324 | 20230911 | 152300 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 325 | 20230911 | 152200 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 326 | 20230911 | 152100 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 327 | 20230911 | 152000 | 26366176600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 328 | 20230911 | 151900 | 26366176600 | 31300 | 31400 | 31400 | 31200 | 2194 |
| 329 | 20230911 | 151800 | 26297458850 | 31400 | 31500 | 31550 | 31400 | 2227 |
| 330 | 20230911 | 151700 | 26227332200 | 31500 | 31500 | 31550 | 31400 | 2246 |
| 331 | 20230911 | 151600 | 26156642550 | 31500 | 31100 | 31550 | 31100 | 2408 |
| 332 | 20230911 | 151500 | 26080983600 | 31100 | 31100 | 31250 | 31100 | 1153 |
| 333 | 20230911 | 151400 | 26045083200 | 31100 | 31200 | 31250 | 31000 | 2455 |
| 334 | 20230911 | 151300 | 25968717300 | 31200 | 31300 | 31350 | 31200 | 1344 |
| 335 | 20230911 | 151200 | 25926663750 | 31350 | 31400 | 31400 | 31250 | 1813 |
| 336 | 20230911 | 151100 | 25869837600 | 31400 | 31500 | 31550 | 31400 | 719 |
| 337 | 20230911 | 151000 | 25847203550 | 31500 | 31600 | 31650 | 31500 | 1878 |
| 338 | 20230911 | 150900 | 25787959950 | 31600 | 31350 | 31800 | 31350 | 1485 |
| 339 | 20230911 | 150800 | 25740996200 | 31350 | 31700 | 31700 | 31300 | 2518 |
| 340 | 20230911 | 150700 | 25661740900 | 31550 | 32000 | 32000 | 31450 | 8288 |
| 341 | 20230911 | 150600 | 25398303900 | 32000 | 31500 | 32000 | 31450 | 9964 |
| 342 | 20230911 | 150500 | 25081580400 | 31500 | 31300 | 31500 | 31300 | 2438 |
| 343 | 20230911 | 150400 | 25005043450 | 31350 | 31350 | 31400 | 31300 | 3096 |
| 344 | 20230911 | 150300 | 24907912800 | 31350 | 31200 | 31350 | 31150 | 1183 |
| 345 | 20230911 | 150200 | 24870956500 | 31250 | 31350 | 31350 | 31150 | 1036 |
| 346 | 20230911 | 150100 | 24838592600 | 31300 | 31300 | 31350 | 31250 | 3157 |
| 347 | 20230911 | 150000 | 24739788100 | 31300 | 31400 | 31400 | 31300 | 2573 |
| 348 | 20230911 | 145900 | 24659114150 | 31400 | 31200 | 31400 | 31200 | 2233 |
| 349 | 20230911 | 145800 | 24589253950 | 31200 | 31000 | 31250 | 31000 | 917 |
| 350 | 20230911 | 145700 | 24560718600 | 31050 | 31000 | 31050 | 30950 | 1138 |
| 351 | 20230911 | 145600 | 24525450950 | 30950 | 30950 | 31000 | 30950 | 482 |
| 352 | 20230911 | 145500 | 24510522450 | 30950 | 30950 | 31000 | 30900 | 593 |
| 353 | 20230911 | 145400 | 24492162700 | 30950 | 30850 | 30950 | 30850 | 581 |
| 354 | 20230911 | 145300 | 24474195250 | 30900 | 30950 | 30950 | 30850 | 584 |
| 355 | 20230911 | 145200 | 24456144550 | 30950 | 30900 | 31000 | 30850 | 635 |
| 356 | 20230911 | 145100 | 24436502400 | 30850 | 30800 | 30900 | 30700 | 709 |
| 357 | 20230911 | 145000 | 24414645450 | 30800 | 30700 | 30800 | 30700 | 348 |
| 358 | 20230911 | 144900 | 24403941800 | 30750 | 30750 | 30750 | 30650 | 207 |
| 359 | 20230911 | 144800 | 24397581800 | 30750 | 30600 | 30750 | 30600 | 987 |
| 360 | 20230911 | 144700 | 24367341050 | 30600 | 30650 | 30700 | 30600 | 330 |
| 361 | 20230911 | 144600 | 24357218800 | 30650 | 30650 | 30850 | 30650 | 474 |
| 362 | 20230911 | 144500 | 24342654250 | 30650 | 30600 | 30700 | 30550 | 435 |
| 363 | 20230911 | 144400 | 24329338050 | 30650 | 30700 | 30750 | 30600 | 176 |
| 364 | 20230911 | 144300 | 24323939000 | 30750 | 30600 | 30750 | 30550 | 847 |
| 365 | 20230911 | 144200 | 24297975150 | 30600 | 30450 | 30600 | 30350 | 657 |
| 366 | 20230911 | 144100 | 24277967450 | 30400 | 30550 | 30650 | 30400 | 378 |
| 367 | 20230911 | 144000 | 24266442450 | 30500 | 30450 | 30500 | 30400 | 576 |
| 368 | 20230911 | 143900 | 24248894150 | 30450 | 30500 | 30550 | 30400 | 1104 |
| 369 | 20230911 | 143800 | 24215261150 | 30500 | 30300 | 30550 | 30300 | 1898 |
| 370 | 20230911 | 143700 | 24157514100 | 30350 | 30400 | 30450 | 30350 | 2124 |
| 371 | 20230911 | 143600 | 24093001900 | 30400 | 30500 | 30550 | 30400 | 2051 |
| 372 | 20230911 | 143500 | 24030484400 | 30500 | 30650 | 30750 | 30500 | 739 |
| 373 | 20230911 | 143400 | 24007858500 | 30650 | 30900 | 30900 | 30500 | 1201 |
| 374 | 20230911 | 143300 | 23971094050 | 30650 | 30850 | 30900 | 30650 | 710 |
| 375 | 20230911 | 143200 | 23949191450 | 30900 | 31050 | 31050 | 30550 | 1521 |
| 376 | 20230911 | 143100 | 23902286750 | 31000 | 31000 | 31050 | 30950 | 408 |
| 377 | 20230911 | 143000 | 23889637750 | 30950 | 31100 | 31100 | 30900 | 394 |
| 378 | 20230911 | 142900 | 23877413250 | 31150 | 30900 | 31250 | 30900 | 595 |
| 379 | 20230911 | 142800 | 23858859300 | 30900 | 31000 | 31000 | 30900 | 461 |
| 380 | 20230911 | 142700 | 23844583650 | 31000 | 31000 | 31300 | 31000 | 735 |
| 381 | 20230911 | 142600 | 23821670350 | 30950 | 31300 | 31300 | 30950 | 1208 |
| 382 | 20230911 | 142500 | 23783971750 | 31250 | 31250 | 31350 | 31200 | 3284 |
| 383 | 20230911 | 142400 | 23681201500 | 31200 | 31000 | 31200 | 31000 | 1205 |
| 384 | 20230911 | 142300 | 23643767050 | 31000 | 31000 | 31000 | 30850 | 1047 |
| 385 | 20230911 | 142200 | 23611349500 | 30750 | 30800 | 30950 | 30700 | 1266 |
| 386 | 20230911 | 142100 | 23572281500 | 30800 | 30950 | 30950 | 30800 | 759 |
| 387 | 20230911 | 142000 | 23548859000 | 31000 | 30850 | 31000 | 30850 | 2398 |
| 388 | 20230911 | 141900 | 23474708300 | 30850 | 30950 | 31000 | 30800 | 1216 |
| 389 | 20230911 | 141800 | 23437102150 | 30950 | 30700 | 31000 | 30700 | 1300 |
| 390 | 20230911 | 141700 | 23397029350 | 30700 | 30600 | 30700 | 30550 | 891 |
| 391 | 20230911 | 141600 | 23369702350 | 30550 | 30500 | 30700 | 30500 | 1154 |
| 392 | 20230911 | 141500 | 23334454600 | 30500 | 30450 | 30650 | 30450 | 1233 |
| 393 | 20230911 | 141400 | 23296746450 | 30650 | 30450 | 30700 | 30400 | 2301 |
| 394 | 20230911 | 141300 | 23226446450 | 30350 | 30600 | 30650 | 30350 | 2124 |
| 395 | 20230911 | 141200 | 23161833600 | 30700 | 30450 | 30700 | 30400 | 1495 |
| 396 | 20230911 | 141100 | 23116237550 | 30450 | 30750 | 30800 | 30450 | 2040 |
| 397 | 20230911 | 141000 | 23053787450 | 30750 | 30800 | 30800 | 30550 | 2292 |
| 398 | 20230911 | 140900 | 22983410350 | 30550 | 30850 | 30850 | 30350 | 6505 |
| 399 | 20230911 | 140800 | 22784605750 | 30850 | 31200 | 31200 | 30850 | 4902 |
| 400 | 20230911 | 140700 | 22632854950 | 31200 | 31400 | 31400 | 31200 | 626 |
| 401 | 20230911 | 140600 | 22613274200 | 31350 | 31350 | 31400 | 31250 | 1099 |
| 402 | 20230911 | 140500 | 22578882150 | 31300 | 31200 | 31450 | 31200 | 1149 |
| 403 | 20230911 | 140400 | 22542907950 | 31200 | 31500 | 31500 | 31200 | 1395 |
| 404 | 20230911 | 140300 | 22499202100 | 31500 | 31400 | 31500 | 31350 | 890 |
| 405 | 20230911 | 140200 | 22471239300 | 31400 | 31450 | 31500 | 31350 | 346 |
| 406 | 20230911 | 140100 | 22460365950 | 31450 | 31450 | 31500 | 31400 | 742 |
| 407 | 20230911 | 140000 | 22437013850 | 31500 | 31300 | 31500 | 31300 | 1128 |
| 408 | 20230911 | 135900 | 22401605700 | 31300 | 31350 | 31400 | 31300 | 491 |
| 409 | 20230911 | 135800 | 22386212550 | 31350 | 31300 | 31450 | 31200 | 438 |
| 410 | 20230911 | 135700 | 22372480600 | 31350 | 31450 | 31550 | 31250 | 1600 |
| 411 | 20230911 | 135600 | 22322406750 | 31500 | 31600 | 31700 | 31450 | 1191 |
| 412 | 20230911 | 135500 | 22284787950 | 31650 | 31350 | 31650 | 31300 | 1576 |
| 413 | 20230911 | 135400 | 22235231250 | 31350 | 31650 | 31700 | 31350 | 4262 |
| 414 | 20230911 | 135300 | 22100633450 | 31700 | 31750 | 31800 | 31600 | 11434 |
| 415 | 20230911 | 135200 | 21738043000 | 31750 | 31550 | 31750 | 31500 | 3017 |
| 416 | 20230911 | 135100 | 21642617150 | 31550 | 31500 | 31800 | 31500 | 6563 |
| 417 | 20230911 | 135000 | 21434793100 | 31600 | 31250 | 31600 | 31250 | 4402 |
| 418 | 20230911 | 134900 | 21296123050 | 31200 | 31250 | 31300 | 31150 | 558 |
| 419 | 20230911 | 134800 | 21278697800 | 31150 | 31150 | 31250 | 30950 | 3808 |
| 420 | 20230911 | 134700 | 21160485100 | 31150 | 31350 | 31400 | 31150 | 1389 |
| 421 | 20230911 | 134600 | 21117038000 | 31350 | 31400 | 31400 | 31300 | 379 |
| 422 | 20230911 | 134500 | 21105161650 | 31350 | 31300 | 31350 | 31300 | 456 |
| 423 | 20230911 | 134400 | 21090875300 | 31300 | 31150 | 31350 | 31100 | 696 |
| 424 | 20230911 | 134300 | 21069138350 | 31100 | 31200 | 31200 | 31050 | 1601 |
| 425 | 20230911 | 134200 | 21019344600 | 31200 | 31350 | 31350 | 31200 | 1477 |
| 426 | 20230911 | 134100 | 20973146450 | 31400 | 31300 | 31500 | 31300 | 729 |
| 427 | 20230911 | 134000 | 20950288650 | 31500 | 31550 | 31600 | 31300 | 3777 |
| 428 | 20230911 | 133900 | 20831582400 | 31550 | 31450 | 31650 | 31450 | 10967 |
| 429 | 20230911 | 133800 | 20486005150 | 31400 | 31400 | 31450 | 31250 | 2799 |
| 430 | 20230911 | 133700 | 20398190400 | 31350 | 31400 | 31400 | 31350 | 847 |
| 431 | 20230911 | 133600 | 20371606950 | 31350 | 31200 | 31400 | 31200 | 2292 |
| 432 | 20230911 | 133500 | 20299799400 | 31150 | 31300 | 31350 | 31150 | 1238 |
| 433 | 20230911 | 133400 | 20261093050 | 31300 | 31300 | 31350 | 31200 | 1415 |
| 434 | 20230911 | 133300 | 20216823000 | 31300 | 31350 | 31350 | 31250 | 829 |
| 435 | 20230911 | 133200 | 20190876650 | 31350 | 31150 | 31400 | 31150 | 1753 |
| 436 | 20230911 | 133100 | 20136062000 | 31150 | 31100 | 31150 | 30950 | 1178 |
| 437 | 20230911 | 133000 | 20099443000 | 31100 | 30900 | 31150 | 30850 | 1200 |
| 438 | 20230911 | 132900 | 20062237300 | 30950 | 31000 | 31000 | 30900 | 1492 |
| 439 | 20230911 | 132800 | 20016064300 | 31050 | 31050 | 31150 | 31050 | 1274 |
| 440 | 20230911 | 132700 | 19976460050 | 31050 | 31250 | 31250 | 31050 | 2047 |
| 441 | 20230911 | 132600 | 19912819650 | 31100 | 31300 | 31450 | 31050 | 11899 |
| 442 | 20230911 | 132500 | 19540126350 | 31300 | 30950 | 31300 | 30950 | 10896 |
| 443 | 20230911 | 132400 | 19200921700 | 30950 | 31000 | 31000 | 30950 | 611 |
| 444 | 20230911 | 132300 | 19182003700 | 30950 | 30950 | 31000 | 30900 | 560 |
| 445 | 20230911 | 132200 | 19164670250 | 30950 | 30800 | 31000 | 30800 | 3596 |
| 446 | 20230911 | 132100 | 19053600150 | 30800 | 30750 | 30850 | 30750 | 533 |
| 447 | 20230911 | 132000 | 19037185650 | 30800 | 30800 | 30850 | 30750 | 745 |
| 448 | 20230911 | 131900 | 19014239650 | 30800 | 30850 | 30900 | 30800 | 740 |
| 449 | 20230911 | 131800 | 18991403000 | 30850 | 30800 | 30900 | 30800 | 1365 |
| 450 | 20230911 | 131700 | 18949255800 | 30850 | 30850 | 30950 | 30800 | 1121 |
| 451 | 20230911 | 131600 | 18914596700 | 30900 | 30700 | 30900 | 30650 | 2069 |
| 452 | 20230911 | 131500 | 18850900800 | 30700 | 30700 | 30750 | 30650 | 513 |
| 453 | 20230911 | 131400 | 18835148900 | 30700 | 30600 | 30700 | 30600 | 2374 |
| 454 | 20230911 | 131300 | 18762323450 | 30550 | 30500 | 30650 | 30500 | 391 |
| 455 | 20230911 | 131200 | 18750358250 | 30450 | 30600 | 30650 | 30450 | 817 |
| 456 | 20230911 | 131100 | 18725430350 | 30600 | 30600 | 30650 | 30500 | 866 |
| 457 | 20230911 | 131000 | 18698921750 | 30650 | 30600 | 30650 | 30600 | 145 |
| 458 | 20230911 | 130900 | 18694477900 | 30550 | 30700 | 30700 | 30550 | 235 |
| 459 | 20230911 | 130800 | 18687276750 | 30700 | 30600 | 30700 | 30600 | 1417 |
| 460 | 20230911 | 130700 | 18643870900 | 30400 | 30550 | 30600 | 30400 | 156 |
| 461 | 20230911 | 130600 | 18639112950 | 30600 | 30550 | 30600 | 30550 | 103 |
| 462 | 20230911 | 130500 | 18635966100 | 30550 | 30350 | 30600 | 30350 | 238 |
| 463 | 20230911 | 130400 | 18628722700 | 30350 | 30450 | 30500 | 30350 | 676 |
| 464 | 20230911 | 130300 | 18608171000 | 30500 | 30550 | 30550 | 30450 | 435 |
| 465 | 20230911 | 130200 | 18594899450 | 30600 | 30600 | 30600 | 30450 | 786 |
| 466 | 20230911 | 130100 | 18570917300 | 30600 | 30700 | 30700 | 30600 | 95 |
| 467 | 20230911 | 130000 | 18568008400 | 30700 | 30500 | 30750 | 30500 | 832 |
| 468 | 20230911 | 125900 | 18542462000 | 30500 | 30450 | 30550 | 30450 | 37 |
| 469 | 20230911 | 125800 | 18541333600 | 30450 | 30500 | 30500 | 30450 | 387 |
| 470 | 20230911 | 125700 | 18529532450 | 30500 | 30350 | 30500 | 30300 | 901 |
| 471 | 20230911 | 125600 | 18502086700 | 30300 | 30300 | 30400 | 30300 | 753 |
| 472 | 20230911 | 125500 | 18479255050 | 30500 | 30650 | 30650 | 30300 | 4668 |
| 473 | 20230911 | 125400 | 18337256550 | 30600 | 30600 | 30700 | 30600 | 787 |
| 474 | 20230911 | 125300 | 18313169050 | 30700 | 30650 | 30700 | 30600 | 263 |
| 475 | 20230911 | 125200 | 18305108800 | 30650 | 30750 | 30750 | 30600 | 614 |
| 476 | 20230911 | 125100 | 18286287000 | 30700 | 30650 | 30700 | 30650 | 477 |
| 477 | 20230911 | 125000 | 18271655450 | 30750 | 30650 | 30750 | 30650 | 192 |
| 478 | 20230911 | 124900 | 18265763000 | 30650 | 30700 | 30850 | 30650 | 665 |
| 479 | 20230911 | 124800 | 18245298700 | 30650 | 30750 | 30800 | 30650 | 471 |
| 480 | 20230911 | 124700 | 18230827650 | 30800 | 30800 | 30850 | 30750 | 351 |
| 481 | 20230911 | 124600 | 18220019350 | 30800 | 30800 | 30850 | 30750 | 462 |
| 482 | 20230911 | 124500 | 18205784950 | 30800 | 30850 | 30850 | 30750 | 451 |
| 483 | 20230911 | 124400 | 18191899050 | 30800 | 30850 | 30900 | 30750 | 471 |
| 484 | 20230911 | 124300 | 18177389450 | 30850 | 30600 | 30850 | 30550 | 1178 |
| 485 | 20230911 | 124200 | 18141123550 | 30600 | 30650 | 30700 | 30600 | 766 |
| 486 | 20230911 | 124100 | 18117678150 | 30650 | 30800 | 30850 | 30650 | 436 |
| 487 | 20230911 | 124000 | 18104305550 | 30850 | 30800 | 30850 | 30750 | 356 |
| 488 | 20230911 | 123900 | 18093344650 | 30800 | 30800 | 30800 | 30750 | 132 |
| 489 | 20230911 | 123800 | 18089279900 | 30850 | 30900 | 30900 | 30800 | 406 |
| 490 | 20230911 | 123700 | 18076751400 | 30900 | 30700 | 30900 | 30650 | 1673 |
| 491 | 20230911 | 123600 | 18025160800 | 30700 | 30700 | 30700 | 30650 | 177 |
| 492 | 20230911 | 123500 | 18019729550 | 30700 | 30850 | 30850 | 30600 | 571 |
| 493 | 20230911 | 123400 | 18002198600 | 30850 | 30800 | 30850 | 30750 | 1165 |
| 494 | 20230911 | 123300 | 17966321400 | 30800 | 30700 | 30800 | 30600 | 354 |
| 495 | 20230911 | 123200 | 17955435150 | 30750 | 30350 | 30750 | 30350 | 436 |
| 496 | 20230911 | 123100 | 17942119200 | 30350 | 30350 | 30350 | 30300 | 82 |
| 497 | 20230911 | 123000 | 17939631300 | 30300 | 30500 | 30550 | 30300 | 532 |
| 498 | 20230911 | 122900 | 17923478200 | 30550 | 30400 | 30600 | 30400 | 307 |
| 499 | 20230911 | 122800 | 17914110450 | 30450 | 30600 | 30600 | 30350 | 422 |
| 500 | 20230911 | 122700 | 17901293000 | 30350 | 30650 | 30650 | 30350 | 818 |
| 501 | 20230911 | 122600 | 17876393350 | 30600 | 30500 | 30750 | 30450 | 742 |
| 502 | 20230911 | 122500 | 17853736300 | 30500 | 30650 | 30650 | 30500 | 841 |
| 503 | 20230911 | 122400 | 17828017150 | 30650 | 30800 | 30850 | 30600 | 229 |
| 504 | 20230911 | 122300 | 17820976500 | 30750 | 30750 | 30750 | 30650 | 1399 |
| 505 | 20230911 | 122200 | 17777989250 | 30750 | 30800 | 30800 | 30750 | 122 |
| 506 | 20230911 | 122100 | 17774233650 | 30850 | 30850 | 30850 | 30800 | 397 |
| 507 | 20230911 | 122000 | 17761999150 | 30850 | 30750 | 30850 | 30700 | 535 |
| 508 | 20230911 | 121900 | 17745528650 | 30750 | 30700 | 30750 | 30700 | 141 |
| 509 | 20230911 | 121800 | 17741196250 | 30700 | 30750 | 30800 | 30600 | 467 |
| 510 | 20230911 | 121700 | 17726840200 | 30850 | 30750 | 30900 | 30600 | 464 |
| 511 | 20230911 | 121600 | 17712572250 | 30800 | 31000 | 31050 | 30800 | 2734 |
| 512 | 20230911 | 121500 | 17627964300 | 31000 | 30950 | 31050 | 30950 | 3155 |
| 513 | 20230911 | 121400 | 17530166950 | 30950 | 30950 | 31000 | 30900 | 498 |
| 514 | 20230911 | 121300 | 17514754650 | 30900 | 30850 | 30950 | 30800 | 1260 |
| 515 | 20230911 | 121200 | 17475830850 | 30900 | 30850 | 30900 | 30800 | 734 |
| 516 | 20230911 | 121100 | 17453159300 | 30900 | 30900 | 30950 | 30900 | 1785 |
| 517 | 20230911 | 121000 | 17397976550 | 30900 | 30850 | 30950 | 30850 | 693 |
| 518 | 20230911 | 120900 | 17376564150 | 30850 | 30650 | 30850 | 30650 | 1660 |
| 519 | 20230911 | 120800 | 17325520300 | 30650 | 30650 | 30700 | 30650 | 323 |
| 520 | 20230911 | 120700 | 17315619850 | 30600 | 30600 | 30650 | 30600 | 1008 |
| 521 | 20230911 | 120600 | 17284757050 | 30550 | 30600 | 30600 | 30550 | 413 |
| 522 | 20230911 | 120500 | 17272139650 | 30550 | 30650 | 30650 | 30500 | 392 |
| 523 | 20230911 | 120400 | 17260144750 | 30650 | 30450 | 30700 | 30400 | 669 |
| 524 | 20230911 | 120300 | 17239676350 | 30550 | 30550 | 30550 | 30400 | 553 |
| 525 | 20230911 | 120200 | 17222839300 | 30500 | 30450 | 30550 | 30400 | 548 |
| 526 | 20230911 | 120100 | 17206148450 | 30500 | 30550 | 30650 | 30500 | 775 |
| 527 | 20230911 | 120000 | 17182468250 | 30550 | 30250 | 30900 | 30250 | 1619 |
| 528 | 20230911 | 115900 | 17133033550 | 30200 | 30800 | 30850 | 30150 | 8613 |
| 529 | 20230911 | 115800 | 16870352950 | 30800 | 30750 | 30850 | 30700 | 2598 |
| 530 | 20230911 | 115700 | 16790417450 | 30750 | 30900 | 31100 | 30750 | 4620 |
| 531 | 20230911 | 115600 | 16647677350 | 31100 | 30950 | 31100 | 30850 | 3772 |
| 532 | 20230911 | 115500 | 16530870750 | 30900 | 30900 | 31200 | 30850 | 5695 |
| 533 | 20230911 | 115400 | 16353816650 | 30950 | 30950 | 30950 | 30850 | 624 |
| 534 | 20230911 | 115300 | 16334521250 | 30950 | 30900 | 30950 | 30850 | 684 |
| 535 | 20230911 | 115200 | 16313383000 | 30900 | 30900 | 30950 | 30900 | 416 |
| 536 | 20230911 | 115100 | 16300524800 | 30950 | 31000 | 31000 | 30850 | 926 |
| 537 | 20230911 | 115000 | 16271908950 | 31000 | 30700 | 31000 | 30700 | 1950 |
| 538 | 20230911 | 114900 | 16211660950 | 30750 | 30750 | 30800 | 30750 | 106 |
| 539 | 20230911 | 114800 | 16208401300 | 30800 | 30800 | 30850 | 30750 | 283 |
| 540 | 20230911 | 114700 | 16199690400 | 30850 | 30600 | 30850 | 30600 | 567 |
| 541 | 20230911 | 114600 | 16182268050 | 30600 | 30650 | 30650 | 30550 | 941 |
| 542 | 20230911 | 114500 | 16153475050 | 30600 | 30750 | 30750 | 30600 | 522 |
| 543 | 20230911 | 114400 | 16137478200 | 30750 | 30750 | 30750 | 30600 | 271 |
| 544 | 20230911 | 114300 | 16129170650 | 30750 | 30700 | 30800 | 30650 | 417 |
| 545 | 20230911 | 114200 | 16116366400 | 30700 | 30550 | 30700 | 30550 | 1798 |
| 546 | 20230911 | 114100 | 16061325050 | 30550 | 30600 | 30650 | 30550 | 920 |
| 547 | 20230911 | 114000 | 16033209000 | 30600 | 30650 | 30650 | 30550 | 960 |
| 548 | 20230911 | 113900 | 16003831100 | 30650 | 30650 | 30700 | 30600 | 641 |
| 549 | 20230911 | 113800 | 15984185100 | 30650 | 30700 | 30700 | 30600 | 1338 |
| 550 | 20230911 | 113700 | 15943168050 | 30700 | 30850 | 30850 | 30700 | 3193 |
| 551 | 20230911 | 113600 | 15844903850 | 30850 | 30900 | 30900 | 30800 | 1144 |
| 552 | 20230911 | 113500 | 15809617950 | 30900 | 30850 | 30950 | 30750 | 1051 |
| 553 | 20230911 | 113400 | 15777225000 | 30850 | 31050 | 31050 | 30850 | 1791 |
| 554 | 20230911 | 113300 | 15721758900 | 31100 | 30700 | 31100 | 30700 | 4970 |
| 555 | 20230911 | 113200 | 15568287250 | 30700 | 30700 | 30750 | 30650 | 553 |
| 556 | 20230911 | 113100 | 15551290400 | 30750 | 30650 | 30750 | 30600 | 629 |
| 557 | 20230911 | 113000 | 15532000250 | 30650 | 30650 | 30650 | 30500 | 1461 |
| 558 | 20230911 | 112900 | 15487266100 | 30700 | 30750 | 30750 | 30650 | 442 |
| 559 | 20230911 | 112800 | 15473692000 | 30750 | 30550 | 30800 | 30500 | 1627 |
| 560 | 20230911 | 112700 | 15423850800 | 30550 | 30700 | 30700 | 30550 | 1589 |
| 561 | 20230911 | 112600 | 15375196850 | 30700 | 30700 | 30800 | 30650 | 1228 |
| 562 | 20230911 | 112500 | 15337421300 | 30800 | 30600 | 30850 | 30600 | 1633 |
| 563 | 20230911 | 112400 | 15287304900 | 30600 | 30700 | 30700 | 30600 | 837 |
| 564 | 20230911 | 112300 | 15261655750 | 30650 | 30700 | 30750 | 30650 | 1378 |
| 565 | 20230911 | 112200 | 15219357650 | 30700 | 30750 | 30750 | 30600 | 1795 |
| 566 | 20230911 | 112100 | 15164315150 | 30750 | 30850 | 30900 | 30700 | 2076 |
| 567 | 20230911 | 112000 | 15100317150 | 30900 | 30900 | 31000 | 30650 | 2469 |
| 568 | 20230911 | 111900 | 15024205150 | 31000 | 30850 | 31000 | 30850 | 2336 |
| 569 | 20230911 | 111800 | 14952036200 | 30800 | 31050 | 31150 | 30800 | 4667 |
| 570 | 20230911 | 111700 | 14807355750 | 31050 | 30800 | 31150 | 30800 | 12815 |
| 571 | 20230911 | 111600 | 14410366150 | 30800 | 30800 | 30900 | 30700 | 6913 |
| 572 | 20230911 | 111500 | 14197268750 | 30800 | 30600 | 30800 | 30400 | 6344 |
| 573 | 20230911 | 111400 | 14002302400 | 30600 | 30200 | 30600 | 30150 | 4008 |
| 574 | 20230911 | 111300 | 13880224750 | 30300 | 30200 | 30300 | 30150 | 535 |
| 575 | 20230911 | 111200 | 13864034550 | 30250 | 30250 | 30300 | 30200 | 507 |
| 576 | 20230911 | 111100 | 13848695900 | 30250 | 30050 | 30300 | 30000 | 1239 |
| 577 | 20230911 | 111000 | 13811287300 | 29950 | 29800 | 30000 | 29750 | 650 |
| 578 | 20230911 | 110900 | 13791863900 | 30000 | 30000 | 30000 | 29750 | 660 |
| 579 | 20230911 | 110800 | 13772125800 | 30000 | 29700 | 30050 | 29700 | 1045 |
| 580 | 20230911 | 110700 | 13740991550 | 29700 | 29750 | 29850 | 29700 | 1925 |
| 581 | 20230911 | 110600 | 13683781950 | 29750 | 29950 | 29950 | 29750 | 1683 |
| 582 | 20230911 | 110500 | 13633629800 | 29950 | 29750 | 30000 | 29750 | 1333 |
| 583 | 20230911 | 110400 | 13593849100 | 29750 | 30050 | 30100 | 29750 | 2930 |
| 584 | 20230911 | 110300 | 13506206250 | 30050 | 30300 | 30300 | 30050 | 939 |
| 585 | 20230911 | 110200 | 13477857700 | 30300 | 30050 | 30300 | 30050 | 1014 |
| 586 | 20230911 | 110100 | 13447320550 | 30150 | 30100 | 30200 | 30050 | 779 |
| 587 | 20230911 | 110000 | 13423849050 | 30100 | 30000 | 30100 | 29950 | 914 |
| 588 | 20230911 | 105900 | 13396417100 | 30000 | 30000 | 30150 | 29850 | 4840 |
| 589 | 20230911 | 105800 | 13251296000 | 29950 | 30150 | 30200 | 29900 | 3524 |
| 590 | 20230911 | 105700 | 13145440500 | 30150 | 30250 | 30350 | 30050 | 2604 |
| 591 | 20230911 | 105600 | 13066823850 | 30250 | 30450 | 30450 | 30200 | 1694 |
| 592 | 20230911 | 105500 | 13015506950 | 30450 | 30400 | 30700 | 30250 | 2823 |
| 593 | 20230911 | 105400 | 12929481900 | 30250 | 30550 | 30550 | 30050 | 8764 |
| 594 | 20230911 | 105300 | 12664027850 | 30550 | 30550 | 30550 | 30450 | 2767 |
| 595 | 20230911 | 105200 | 12579614550 | 30500 | 30750 | 30800 | 30500 | 7487 |
| 596 | 20230911 | 105100 | 12350056150 | 30800 | 30800 | 30850 | 30700 | 5271 |
| 597 | 20230911 | 105000 | 12187897850 | 30700 | 30800 | 30850 | 30700 | 7000 |
| 598 | 20230911 | 104900 | 11972400200 | 30850 | 30750 | 30850 | 30700 | 11724 |
| 599 | 20230911 | 104800 | 11611156650 | 30800 | 30750 | 30850 | 30550 | 9211 |
| 600 | 20230911 | 104700 | 11328270850 | 30800 | 30400 | 30800 | 30400 | 12953 |
| 601 | 20230911 | 104600 | 10930596700 | 30450 | 30350 | 30500 | 30150 | 3867 |
| 602 | 20230911 | 104500 | 10813383550 | 30150 | 30350 | 30600 | 29800 | 15572 |
| 603 | 20230911 | 104400 | 10344532350 | 30350 | 30200 | 30450 | 30200 | 2325 |
| 604 | 20230911 | 104300 | 10273929450 | 30350 | 30450 | 30750 | 30250 | 12046 |
| 605 | 20230911 | 104200 | 9906140650 | 30450 | 30150 | 30600 | 30100 | 8545 |
| 606 | 20230911 | 104100 | 9646567000 | 30250 | 30400 | 30500 | 30000 | 17757 |
| 607 | 20230911 | 104000 | 9110196350 | 30400 | 30300 | 30700 | 30050 | 38431 |
| 608 | 20230911 | 103900 | 7941384450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 609 | 20230911 | 103800 | 7941384450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 610 | 20230911 | 103700 | 7941384450 | 30300 | 29500 | 30300 | 29500 | 16513 |
| 611 | 20230911 | 103600 | 7445400450 | 29500 | 29650 | 29650 | 29500 | 1073 |
| 612 | 20230911 | 103500 | 7413673650 | 29650 | 29750 | 29750 | 29650 | 1386 |
| 613 | 20230911 | 103400 | 7372480750 | 29750 | 29400 | 29750 | 29400 | 1044 |
| 614 | 20230911 | 103300 | 7341608050 | 29400 | 29500 | 29500 | 29400 | 417 |
| 615 | 20230911 | 103200 | 7329312300 | 29500 | 29600 | 29650 | 29500 | 582 |
| 616 | 20230911 | 103100 | 7312081350 | 29550 | 29500 | 29550 | 29450 | 753 |
| 617 | 20230911 | 103000 | 7289845950 | 29400 | 29450 | 29550 | 29400 | 488 |
| 618 | 20230911 | 102900 | 7275458150 | 29550 | 29400 | 29550 | 29200 | 1630 |
| 619 | 20230911 | 102800 | 7227655350 | 29400 | 29150 | 29500 | 29050 | 1696 |
| 620 | 20230911 | 102700 | 7177936550 | 29150 | 29150 | 29200 | 29100 | 303 |
| 621 | 20230911 | 102600 | 7169106500 | 29100 | 29100 | 29300 | 29000 | 858 |
| 622 | 20230911 | 102500 | 7144156700 | 29050 | 29150 | 29300 | 29050 | 1375 |
| 623 | 20230911 | 102400 | 7104109300 | 29150 | 29000 | 29350 | 28850 | 1319 |
| 624 | 20230911 | 102300 | 7065666400 | 29000 | 28800 | 29250 | 28550 | 6186 |
| 625 | 20230911 | 102200 | 6887441050 | 28900 | 29250 | 29400 | 28800 | 2973 |
| 626 | 20230911 | 102100 | 6800933950 | 29250 | 29400 | 29500 | 29200 | 3503 |
| 627 | 20230911 | 102000 | 6698328150 | 29400 | 29450 | 29500 | 29350 | 1415 |
| 628 | 20230911 | 101900 | 6656738400 | 29450 | 29650 | 29650 | 29450 | 2304 |
| 629 | 20230911 | 101800 | 6588747300 | 29650 | 29750 | 29750 | 29650 | 904 |
| 630 | 20230911 | 101700 | 6561890400 | 29750 | 30000 | 30000 | 29750 | 1813 |
| 631 | 20230911 | 101600 | 6507764150 | 29900 | 29950 | 30050 | 29800 | 1966 |
| 632 | 20230911 | 101500 | 6448915150 | 30000 | 29850 | 30100 | 29800 | 4309 |
| 633 | 20230911 | 101400 | 6319637900 | 29850 | 29750 | 29850 | 29700 | 2182 |
| 634 | 20230911 | 101300 | 6254713550 | 29850 | 29950 | 30000 | 29700 | 2475 |
| 635 | 20230911 | 101200 | 6180792500 | 29950 | 29400 | 30050 | 29400 | 5990 |
| 636 | 20230911 | 101100 | 6002499200 | 29400 | 29550 | 29700 | 29400 | 1367 |
| 637 | 20230911 | 101000 | 5962212100 | 29700 | 29250 | 29750 | 29250 | 2958 |
| 638 | 20230911 | 100900 | 5875247500 | 29250 | 29700 | 29900 | 29200 | 8130 |
| 639 | 20230911 | 100800 | 5635434750 | 29700 | 30000 | 30000 | 29600 | 3541 |
| 640 | 20230911 | 100700 | 5529813500 | 29950 | 29550 | 30100 | 29550 | 12795 |
| 641 | 20230911 | 100600 | 5146599650 | 29600 | 29650 | 29700 | 29550 | 770 |
| 642 | 20230911 | 100500 | 5123801700 | 29750 | 29550 | 29800 | 29500 | 1046 |
| 643 | 20230911 | 100400 | 5092854250 | 29500 | 29700 | 29750 | 29500 | 2589 |
| 644 | 20230911 | 100300 | 5016247500 | 29700 | 29650 | 29700 | 29500 | 3933 |
| 645 | 20230911 | 100200 | 4899872800 | 29700 | 29800 | 29850 | 29700 | 3381 |
| 646 | 20230911 | 100100 | 4799120350 | 29850 | 29800 | 29850 | 29700 | 891 |
| 647 | 20230911 | 100000 | 4772579550 | 29700 | 29700 | 29850 | 29550 | 2882 |
| 648 | 20230911 | 095900 | 4687031650 | 29700 | 29850 | 29900 | 29700 | 2853 |
| 649 | 20230911 | 095800 | 4602028600 | 29900 | 29950 | 30050 | 29800 | 5055 |
| 650 | 20230911 | 095700 | 4450702400 | 29950 | 29850 | 30150 | 29750 | 8334 |
| 651 | 20230911 | 095600 | 4200799800 | 29850 | 29700 | 30000 | 29650 | 14325 |
| 652 | 20230911 | 095500 | 3772686400 | 29600 | 29300 | 29650 | 29250 | 2254 |
| 653 | 20230911 | 095400 | 3706407400 | 29300 | 29600 | 29700 | 29300 | 1191 |
| 654 | 20230911 | 095300 | 3671360900 | 29700 | 29500 | 29800 | 29500 | 1898 |
| 655 | 20230911 | 095200 | 3615070150 | 29500 | 29850 | 29850 | 29400 | 2098 |
| 656 | 20230911 | 095100 | 3552978700 | 29900 | 29600 | 30000 | 29500 | 10569 |
| 657 | 20230911 | 095000 | 3237679550 | 29600 | 29600 | 29700 | 29350 | 3577 |
| 658 | 20230911 | 094900 | 3132185600 | 29650 | 29200 | 29650 | 29000 | 5788 |
| 659 | 20230911 | 094800 | 2962752150 | 29100 | 30000 | 30050 | 28950 | 16226 |
| 660 | 20230911 | 094700 | 2485735000 | 30000 | 29000 | 30150 | 28950 | 28062 |
| 661 | 20230911 | 094600 | 1652270400 | 29050 | 29050 | 29150 | 29000 | 1178 |
| 662 | 20230911 | 094500 | 1618056850 | 29050 | 29100 | 29150 | 28850 | 2846 |
| 663 | 20230911 | 094400 | 1535307000 | 29100 | 28800 | 29100 | 28700 | 2985 |
| 664 | 20230911 | 094300 | 1449052000 | 28800 | 28700 | 28800 | 28650 | 450 |
| 665 | 20230911 | 094200 | 1436100950 | 28800 | 28900 | 28900 | 28650 | 1859 |
| 666 | 20230911 | 094100 | 1382711100 | 28650 | 28850 | 28950 | 28650 | 641 |
| 667 | 20230911 | 094000 | 1364250500 | 29000 | 28900 | 29000 | 28800 | 1613 |
| 668 | 20230911 | 093900 | 1317621400 | 29000 | 28900 | 29000 | 28700 | 1053 |
| 669 | 20230911 | 093800 | 1287225000 | 29050 | 28950 | 29050 | 28700 | 4752 |
| 670 | 20230911 | 093700 | 1149934350 | 28950 | 28500 | 29200 | 28350 | 7008 |
| 671 | 20230911 | 093600 | 947680150 | 28500 | 28450 | 28500 | 28350 | 272 |
| 672 | 20230911 | 093500 | 939941150 | 28500 | 28700 | 28750 | 28500 | 739 |
| 673 | 20230911 | 093400 | 918829300 | 28750 | 28500 | 29000 | 28500 | 4938 |
| 674 | 20230911 | 093300 | 776442650 | 28500 | 28650 | 28650 | 28500 | 872 |
| 675 | 20230911 | 093200 | 751529550 | 28500 | 28250 | 28700 | 28200 | 1928 |
| 676 | 20230911 | 093100 | 696607250 | 28600 | 27950 | 28700 | 27850 | 5149 |
| 677 | 20230911 | 093000 | 550784750 | 27900 | 27950 | 27950 | 27850 | 998 |
| 678 | 20230911 | 092900 | 522926650 | 27950 | 27950 | 28000 | 27900 | 306 |
| 679 | 20230911 | 092800 | 514371750 | 28000 | 28000 | 28050 | 27950 | 357 |
| 680 | 20230911 | 092700 | 504381500 | 28000 | 28100 | 28150 | 27950 | 617 |
| 681 | 20230911 | 092600 | 487081100 | 28100 | 27800 | 28100 | 27800 | 1100 |
| 682 | 20230911 | 092500 | 456276000 | 27800 | 27600 | 27800 | 27600 | 235 |
| 683 | 20230911 | 092400 | 449773350 | 27500 | 27500 | 27650 | 27500 | 314 |
| 684 | 20230911 | 092300 | 441127550 | 27450 | 27400 | 27450 | 27400 | 290 |
| 685 | 20230911 | 092200 | 433167200 | 27400 | 27500 | 27500 | 27400 | 847 |
| 686 | 20230911 | 092100 | 409910500 | 27500 | 27500 | 27550 | 27500 | 34 |
| 687 | 20230911 | 092000 | 408974950 | 27500 | 27500 | 27500 | 27500 | 2 |
| 688 | 20230911 | 091900 | 408919950 | 27500 | 27500 | 27500 | 27500 | 276 |
| 689 | 20230911 | 091800 | 401329950 | 27500 | 27600 | 27600 | 27500 | 411 |
| 690 | 20230911 | 091700 | 390011150 | 27600 | 27600 | 27600 | 27600 | 321 |
| 691 | 20230911 | 091600 | 381151550 | 27600 | 27650 | 27650 | 27600 | 55 |
| 692 | 20230911 | 091500 | 379630950 | 27650 | 27700 | 27700 | 27650 | 185 |
| 693 | 20230911 | 091400 | 374515400 | 27700 | 27650 | 27700 | 27650 | 136 |
| 694 | 20230911 | 091300 | 370748850 | 27700 | 27650 | 27700 | 27650 | 477 |
| 695 | 20230911 | 091200 | 357559550 | 27650 | 27700 | 27700 | 27650 | 296 |
| 696 | 20230911 | 091100 | 349374750 | 27700 | 27750 | 27750 | 27700 | 269 |
| 697 | 20230911 | 091000 | 341915750 | 27750 | 27900 | 27950 | 27750 | 937 |
| 698 | 20230911 | 090900 | 315816200 | 28000 | 28000 | 28000 | 27900 | 1182 |
| 699 | 20230911 | 090800 | 282750250 | 28000 | 28050 | 28050 | 28000 | 560 |
| 700 | 20230911 | 090700 | 267058300 | 28050 | 28050 | 28200 | 28050 | 827 |
| 701 | 20230911 | 090600 | 243814600 | 28050 | 28100 | 28150 | 28000 | 732 |
| 702 | 20230911 | 090500 | 223272150 | 28150 | 28150 | 28150 | 27950 | 534 |
| 703 | 20230911 | 090400 | 208274950 | 28150 | 27900 | 28150 | 27850 | 2070 |
| 704 | 20230911 | 090300 | 150261550 | 27850 | 27800 | 27850 | 27750 | 689 |
| 705 | 20230911 | 090200 | 131133050 | 27800 | 27850 | 27900 | 27750 | 756 |
| 706 | 20230911 | 090100 | 110081850 | 27750 | 27700 | 27750 | 27700 | 914 |
| 707 | 20230911 | 090000 | 84727500 | 27600 | 27550 | 28000 | 27550 | 3046 |