37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 202100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 3 | 20230912 | 202000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230912 | 201900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230912 | 201800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230912 | 201700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230912 | 201600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230912 | 201500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230912 | 201400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230912 | 201300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230912 | 201200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230912 | 201100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230912 | 201000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230912 | 200900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230912 | 200800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230912 | 200700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230912 | 200600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230912 | 200500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230912 | 200400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230912 | 200300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230912 | 200200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230912 | 200100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230912 | 200000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230912 | 195900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230912 | 195800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230912 | 195700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230912 | 195600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230912 | 195500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230912 | 195400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230912 | 195300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230912 | 195200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230912 | 195100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 33 | 20230912 | 195000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230912 | 194900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230912 | 194800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230912 | 194700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230912 | 194600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230912 | 194500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230912 | 194400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230912 | 194300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230912 | 194200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230912 | 194100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230912 | 194000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230912 | 193900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230912 | 193800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230912 | 193700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230912 | 193600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230912 | 193500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230912 | 193400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230912 | 193300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230912 | 193200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230912 | 193100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230912 | 193000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230912 | 192900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230912 | 192800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230912 | 192700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230912 | 192600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230912 | 192500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230912 | 192400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230912 | 192300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230912 | 192200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230912 | 192100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 63 | 20230912 | 192000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230912 | 191900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230912 | 191800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230912 | 191700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230912 | 191600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230912 | 191500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230912 | 191400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230912 | 191300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230912 | 191200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230912 | 191100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230912 | 191000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230912 | 190900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230912 | 190800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230912 | 190700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230912 | 190600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230912 | 190500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230912 | 190400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230912 | 190300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230912 | 190200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230912 | 190100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230912 | 190000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230912 | 185900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230912 | 185800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230912 | 185700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230912 | 185600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230912 | 185500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230912 | 185400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230912 | 185300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230912 | 185200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230912 | 185100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 93 | 20230912 | 185000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230912 | 184900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230912 | 184800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230912 | 184700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230912 | 184600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230912 | 184500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230912 | 184400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230912 | 184300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230912 | 184200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230912 | 184100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230912 | 184000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230912 | 183900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230912 | 183800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230912 | 183700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230912 | 183600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230912 | 183500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230912 | 183400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230912 | 183300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230912 | 183200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230912 | 183100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230912 | 183000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230912 | 182900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230912 | 182800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230912 | 182700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230912 | 182600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230912 | 182500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230912 | 182400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230912 | 182300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230912 | 182200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230912 | 182100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 123 | 20230912 | 182000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230912 | 181900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230912 | 181800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230912 | 181700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230912 | 181600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230912 | 181500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230912 | 181400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230912 | 181300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230912 | 181200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230912 | 181100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230912 | 181000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230912 | 180900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230912 | 180800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230912 | 180700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230912 | 180600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230912 | 180500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230912 | 180400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230912 | 180300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230912 | 180200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230912 | 180100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230912 | 180000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230912 | 175900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230912 | 175800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230912 | 175700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230912 | 175600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230912 | 175500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230912 | 175400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230912 | 175300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230912 | 175200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230912 | 175100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 153 | 20230912 | 175000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230912 | 174900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230912 | 174800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230912 | 174700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230912 | 174600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230912 | 174500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230912 | 174400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230912 | 174300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230912 | 174200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230912 | 174100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230912 | 174000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230912 | 173900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230912 | 173800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230912 | 173700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230912 | 173600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230912 | 173500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230912 | 173400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230912 | 173300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230912 | 173200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230912 | 173100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230912 | 173000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230912 | 172900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230912 | 172800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230912 | 172700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230912 | 172600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230912 | 172500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230912 | 172400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230912 | 172300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230912 | 172200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230912 | 172100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 183 | 20230912 | 172000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230912 | 171900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230912 | 171800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230912 | 171700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230912 | 171600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230912 | 171500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230912 | 171400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230912 | 171300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230912 | 171200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230912 | 171100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230912 | 171000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230912 | 170900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230912 | 170800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230912 | 170700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230912 | 170600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230912 | 170500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230912 | 170400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230912 | 170300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230912 | 170200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230912 | 170100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20230912 | 170000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20230912 | 165900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20230912 | 165800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20230912 | 165700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20230912 | 165600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20230912 | 165500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20230912 | 165400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20230912 | 165300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20230912 | 165200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20230912 | 165100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 213 | 20230912 | 165000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20230912 | 164900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20230912 | 164800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20230912 | 164700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20230912 | 164600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20230912 | 164500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230912 | 164400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230912 | 164300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230912 | 164200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230912 | 164100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230912 | 164000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230912 | 163900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230912 | 163800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230912 | 163700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230912 | 163600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230912 | 163500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20230912 | 163400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20230912 | 163300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20230912 | 163200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20230912 | 163100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20230912 | 163000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20230912 | 162900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20230912 | 162800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20230912 | 162700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20230912 | 162600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 238 | 20230912 | 162500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 239 | 20230912 | 162400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 240 | 20230912 | 162300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 241 | 20230912 | 162200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 242 | 20230912 | 162100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 243 | 20230912 | 162000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 244 | 20230912 | 161900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 245 | 20230912 | 161800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 246 | 20230912 | 161700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 247 | 20230912 | 161600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 248 | 20230912 | 161500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 249 | 20230912 | 161400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 250 | 20230912 | 161300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 251 | 20230912 | 161200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 252 | 20230912 | 161100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 253 | 20230912 | 161000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 254 | 20230912 | 160900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 255 | 20230912 | 160800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 256 | 20230912 | 160700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 257 | 20230912 | 160600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 258 | 20230912 | 160500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 259 | 20230912 | 160400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 260 | 20230912 | 160300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 261 | 20230912 | 160200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 262 | 20230912 | 160100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 263 | 20230912 | 160000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 264 | 20230912 | 155900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 265 | 20230912 | 155800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 266 | 20230912 | 155700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 267 | 20230912 | 155600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 268 | 20230912 | 155500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 269 | 20230912 | 155400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 270 | 20230912 | 155300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 271 | 20230912 | 155200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 272 | 20230912 | 155100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 273 | 20230912 | 155000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 274 | 20230912 | 154900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 275 | 20230912 | 154800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 276 | 20230912 | 154700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 277 | 20230912 | 154600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 278 | 20230912 | 154500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 279 | 20230912 | 154400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 280 | 20230912 | 154300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 281 | 20230912 | 154200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 282 | 20230912 | 154100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 283 | 20230912 | 154000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 284 | 20230912 | 153900 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 285 | 20230912 | 153800 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 286 | 20230912 | 153700 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 287 | 20230912 | 153600 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 288 | 20230912 | 153500 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 289 | 20230912 | 153400 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 290 | 20230912 | 153300 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 291 | 20230912 | 153200 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 292 | 20230912 | 153100 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 0 |
| 293 | 20230912 | 153000 | 27299856100 | 31400 | 31400 | 31400 | 31400 | 8089 |
| 294 | 20230912 | 152900 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 295 | 20230912 | 152800 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 296 | 20230912 | 152700 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 297 | 20230912 | 152600 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 298 | 20230912 | 152500 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 299 | 20230912 | 152400 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 300 | 20230912 | 152300 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 301 | 20230912 | 152200 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 302 | 20230912 | 152100 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 303 | 20230912 | 152000 | 27045861500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 304 | 20230912 | 151900 | 27045861500 | 31400 | 31350 | 31450 | 31300 | 2888 |
| 305 | 20230912 | 151800 | 26955287650 | 31300 | 31250 | 31400 | 31250 | 1602 |
| 306 | 20230912 | 151700 | 26905091550 | 31300 | 31300 | 31350 | 31150 | 678 |
| 307 | 20230912 | 151600 | 26883908750 | 31300 | 31250 | 31350 | 31200 | 1138 |
| 308 | 20230912 | 151500 | 26848293900 | 31250 | 31250 | 31300 | 31200 | 333 |
| 309 | 20230912 | 151400 | 26837888950 | 31250 | 31200 | 31250 | 31150 | 304 |
| 310 | 20230912 | 151300 | 26828413700 | 31300 | 31350 | 31350 | 31050 | 2136 |
| 311 | 20230912 | 151200 | 26761828250 | 31300 | 31200 | 31300 | 31200 | 405 |
| 312 | 20230912 | 151100 | 26749181600 | 31200 | 31150 | 31350 | 31150 | 657 |
| 313 | 20230912 | 151000 | 26728661300 | 31200 | 31250 | 31250 | 31200 | 460 |
| 314 | 20230912 | 150900 | 26714307750 | 31200 | 31250 | 31350 | 31200 | 1122 |
| 315 | 20230912 | 150800 | 26679285500 | 31250 | 31250 | 31400 | 31250 | 676 |
| 316 | 20230912 | 150700 | 26658113750 | 31250 | 31350 | 31400 | 31200 | 1701 |
| 317 | 20230912 | 150600 | 26604904550 | 31350 | 31400 | 31450 | 31350 | 1668 |
| 318 | 20230912 | 150500 | 26552571650 | 31400 | 31450 | 31450 | 31400 | 1686 |
| 319 | 20230912 | 150400 | 26499590950 | 31450 | 31450 | 31550 | 31400 | 417 |
| 320 | 20230912 | 150300 | 26486486200 | 31450 | 31450 | 31550 | 31450 | 876 |
| 321 | 20230912 | 150200 | 26458918800 | 31500 | 31450 | 31600 | 31400 | 572 |
| 322 | 20230912 | 150100 | 26440908800 | 31400 | 31550 | 31600 | 31400 | 785 |
| 323 | 20230912 | 150000 | 26416193050 | 31550 | 31450 | 31600 | 31450 | 2679 |
| 324 | 20230912 | 145900 | 26331736100 | 31400 | 31500 | 31500 | 31400 | 681 |
| 325 | 20230912 | 145800 | 26310323800 | 31450 | 31450 | 31550 | 31400 | 683 |
| 326 | 20230912 | 145700 | 26288848300 | 31450 | 31550 | 31550 | 31450 | 1156 |
| 327 | 20230912 | 145600 | 26252431400 | 31500 | 31500 | 31500 | 31500 | 883 |
| 328 | 20230912 | 145500 | 26224616900 | 31500 | 31500 | 31550 | 31500 | 928 |
| 329 | 20230912 | 145400 | 26195381750 | 31550 | 31550 | 31550 | 31500 | 1056 |
| 330 | 20230912 | 145300 | 26162067950 | 31550 | 31500 | 31550 | 31450 | 850 |
| 331 | 20230912 | 145200 | 26135273450 | 31450 | 31350 | 31500 | 31350 | 834 |
| 332 | 20230912 | 145100 | 26109033150 | 31350 | 31400 | 31450 | 31350 | 369 |
| 333 | 20230912 | 145000 | 26097446850 | 31400 | 31350 | 31400 | 31350 | 778 |
| 334 | 20230912 | 144900 | 26073053250 | 31400 | 31500 | 31500 | 31400 | 1845 |
| 335 | 20230912 | 144800 | 26015057300 | 31500 | 31450 | 31500 | 31400 | 1527 |
| 336 | 20230912 | 144700 | 25967042450 | 31500 | 31550 | 31600 | 31450 | 667 |
| 337 | 20230912 | 144600 | 25946018300 | 31600 | 31450 | 31700 | 31450 | 3019 |
| 338 | 20230912 | 144500 | 25850658600 | 31450 | 31450 | 31550 | 31450 | 1389 |
| 339 | 20230912 | 144400 | 25806939000 | 31450 | 31400 | 31550 | 31400 | 1008 |
| 340 | 20230912 | 144300 | 25775198450 | 31400 | 31350 | 31400 | 31350 | 748 |
| 341 | 20230912 | 144200 | 25751724650 | 31300 | 31350 | 31400 | 31200 | 1346 |
| 342 | 20230912 | 144100 | 25709598800 | 31200 | 31350 | 31350 | 31200 | 308 |
| 343 | 20230912 | 144000 | 25699978750 | 31300 | 31300 | 31350 | 31300 | 306 |
| 344 | 20230912 | 143900 | 25690400200 | 31250 | 31350 | 31350 | 31250 | 241 |
| 345 | 20230912 | 143800 | 25682863400 | 31350 | 31250 | 31350 | 31150 | 757 |
| 346 | 20230912 | 143700 | 25659241250 | 31250 | 31350 | 31400 | 31250 | 302 |
| 347 | 20230912 | 143600 | 25649774300 | 31350 | 31350 | 31350 | 31250 | 571 |
| 348 | 20230912 | 143500 | 25631901650 | 31350 | 31350 | 31400 | 31250 | 595 |
| 349 | 20230912 | 143400 | 25613271450 | 31350 | 31500 | 31500 | 31200 | 962 |
| 350 | 20230912 | 143300 | 25583080600 | 31500 | 31400 | 31500 | 31400 | 657 |
| 351 | 20230912 | 143200 | 25562430350 | 31400 | 31250 | 31400 | 31250 | 980 |
| 352 | 20230912 | 143100 | 25531745200 | 31200 | 31200 | 31300 | 31200 | 175 |
| 353 | 20230912 | 143000 | 25526275800 | 31250 | 31050 | 31250 | 31050 | 1332 |
| 354 | 20230912 | 142900 | 25484822900 | 31050 | 31200 | 31200 | 31050 | 187 |
| 355 | 20230912 | 142800 | 25479015950 | 31250 | 31200 | 31250 | 30950 | 540 |
| 356 | 20230912 | 142700 | 25462254900 | 31250 | 31150 | 31250 | 31100 | 378 |
| 357 | 20230912 | 142600 | 25450475350 | 31100 | 31100 | 31100 | 31100 | 124 |
| 358 | 20230912 | 142500 | 25446618950 | 31100 | 31050 | 31200 | 30950 | 2083 |
| 359 | 20230912 | 142400 | 25382037500 | 31050 | 31100 | 31100 | 31050 | 300 |
| 360 | 20230912 | 142300 | 25372719600 | 31100 | 31050 | 31100 | 31050 | 71 |
| 361 | 20230912 | 142200 | 25370514850 | 31050 | 31100 | 31100 | 31000 | 471 |
| 362 | 20230912 | 142100 | 25355884650 | 31000 | 31100 | 31100 | 31000 | 163 |
| 363 | 20230912 | 142000 | 25350829150 | 31050 | 31050 | 31100 | 31000 | 294 |
| 364 | 20230912 | 141900 | 25341703500 | 31050 | 31050 | 31050 | 30950 | 1342 |
| 365 | 20230912 | 141800 | 25300133850 | 31000 | 31000 | 31000 | 30950 | 498 |
| 366 | 20230912 | 141700 | 25284695900 | 31100 | 31050 | 31100 | 30950 | 649 |
| 367 | 20230912 | 141600 | 25264558000 | 31050 | 31050 | 31050 | 30950 | 461 |
| 368 | 20230912 | 141500 | 25250271700 | 31000 | 31050 | 31100 | 31000 | 906 |
| 369 | 20230912 | 141400 | 25222162200 | 31050 | 31100 | 31250 | 31050 | 1038 |
| 370 | 20230912 | 141300 | 25189917250 | 31100 | 31100 | 31200 | 31000 | 1207 |
| 371 | 20230912 | 141200 | 25152454850 | 31100 | 31300 | 31300 | 31100 | 341 |
| 372 | 20230912 | 141100 | 25141828600 | 31200 | 31250 | 31300 | 31200 | 197 |
| 373 | 20230912 | 141000 | 25135676500 | 31250 | 31200 | 31350 | 31150 | 606 |
| 374 | 20230912 | 140900 | 25116749100 | 31200 | 31250 | 31250 | 31200 | 394 |
| 375 | 20230912 | 140800 | 25104444400 | 31250 | 31250 | 31300 | 31200 | 525 |
| 376 | 20230912 | 140700 | 25088042350 | 31200 | 31250 | 31250 | 31150 | 44 |
| 377 | 20230912 | 140600 | 25086671250 | 31250 | 31100 | 31300 | 31100 | 147 |
| 378 | 20230912 | 140500 | 25082071100 | 31250 | 31050 | 31250 | 31000 | 1379 |
| 379 | 20230912 | 140400 | 25039225150 | 31050 | 31050 | 31100 | 31000 | 204 |
| 380 | 20230912 | 140300 | 25032891000 | 31050 | 30950 | 31050 | 30950 | 796 |
| 381 | 20230912 | 140200 | 25008220050 | 30950 | 30950 | 31000 | 30950 | 1689 |
| 382 | 20230912 | 140100 | 24955924150 | 30950 | 30950 | 30950 | 30900 | 975 |
| 383 | 20230912 | 140000 | 24925763300 | 30950 | 31000 | 31000 | 30900 | 2536 |
| 384 | 20230912 | 135900 | 24847334150 | 31000 | 31300 | 31400 | 30800 | 6919 |
| 385 | 20230912 | 135800 | 24633294400 | 31450 | 31450 | 31500 | 31250 | 2309 |
| 386 | 20230912 | 135700 | 24560845900 | 31400 | 31650 | 31650 | 31400 | 2481 |
| 387 | 20230912 | 135600 | 24482679750 | 31500 | 31500 | 31650 | 31450 | 3502 |
| 388 | 20230912 | 135500 | 24372216750 | 31600 | 31400 | 31650 | 31400 | 3126 |
| 389 | 20230912 | 135400 | 24273699650 | 31550 | 31450 | 31850 | 31400 | 9748 |
| 390 | 20230912 | 135300 | 23965633100 | 31450 | 30900 | 31550 | 30900 | 4287 |
| 391 | 20230912 | 135200 | 23831545850 | 30900 | 31100 | 31150 | 30900 | 1084 |
| 392 | 20230912 | 135100 | 23797978900 | 31050 | 31050 | 31200 | 31050 | 1105 |
| 393 | 20230912 | 135000 | 23763660200 | 31050 | 31150 | 31250 | 31050 | 754 |
| 394 | 20230912 | 134900 | 23740191050 | 31150 | 31100 | 31200 | 31100 | 1100 |
| 395 | 20230912 | 134800 | 23705888450 | 31150 | 31250 | 31250 | 31100 | 682 |
| 396 | 20230912 | 134700 | 23684639650 | 31100 | 31300 | 31300 | 31050 | 1021 |
| 397 | 20230912 | 134600 | 23652819450 | 31300 | 31300 | 31400 | 31300 | 438 |
| 398 | 20230912 | 134500 | 23639090000 | 31300 | 31400 | 31550 | 31050 | 3338 |
| 399 | 20230912 | 134400 | 23534396800 | 31400 | 31400 | 31400 | 31200 | 958 |
| 400 | 20230912 | 134300 | 23504408350 | 31400 | 31350 | 31400 | 31200 | 3527 |
| 401 | 20230912 | 134200 | 23394117100 | 31350 | 31550 | 31550 | 31350 | 897 |
| 402 | 20230912 | 134100 | 23365909450 | 31550 | 31450 | 31550 | 31300 | 2046 |
| 403 | 20230912 | 134000 | 23301578000 | 31450 | 31400 | 31500 | 31300 | 2128 |
| 404 | 20230912 | 133900 | 23234720200 | 31350 | 31350 | 31450 | 31300 | 1853 |
| 405 | 20230912 | 133800 | 23176586400 | 31350 | 31250 | 31400 | 31250 | 1304 |
| 406 | 20230912 | 133700 | 23135740300 | 31250 | 31100 | 31250 | 31100 | 894 |
| 407 | 20230912 | 133600 | 23107858250 | 31100 | 31300 | 31350 | 31100 | 1441 |
| 408 | 20230912 | 133500 | 23062873750 | 31300 | 31250 | 31350 | 31250 | 2135 |
| 409 | 20230912 | 133400 | 22995996600 | 31200 | 31300 | 31300 | 31100 | 2254 |
| 410 | 20230912 | 133300 | 22925639300 | 31300 | 31150 | 31350 | 31050 | 3350 |
| 411 | 20230912 | 133200 | 22820974750 | 31150 | 31150 | 31250 | 31150 | 1026 |
| 412 | 20230912 | 133100 | 22788978100 | 31150 | 30850 | 31150 | 30850 | 750 |
| 413 | 20230912 | 133000 | 22765660350 | 30900 | 30950 | 31050 | 30800 | 2153 |
| 414 | 20230912 | 132900 | 22699154300 | 30950 | 31050 | 31150 | 30950 | 915 |
| 415 | 20230912 | 132800 | 22670777600 | 31050 | 30950 | 31100 | 30950 | 481 |
| 416 | 20230912 | 132700 | 22655852800 | 31000 | 30900 | 31000 | 30800 | 1900 |
| 417 | 20230912 | 132600 | 22597214150 | 30950 | 30850 | 30950 | 30800 | 1767 |
| 418 | 20230912 | 132500 | 22542708050 | 30800 | 30950 | 31000 | 30800 | 1454 |
| 419 | 20230912 | 132400 | 22497873550 | 30950 | 30950 | 30950 | 30850 | 456 |
| 420 | 20230912 | 132300 | 22483769000 | 30950 | 30950 | 31000 | 30800 | 1916 |
| 421 | 20230912 | 132200 | 22424665100 | 30900 | 30900 | 31000 | 30850 | 1258 |
| 422 | 20230912 | 132100 | 22385802400 | 30900 | 31000 | 31050 | 30850 | 1660 |
| 423 | 20230912 | 132000 | 22334412400 | 31050 | 30850 | 31200 | 30850 | 2888 |
| 424 | 20230912 | 131900 | 22244724100 | 30850 | 30850 | 30950 | 30800 | 2217 |
| 425 | 20230912 | 131800 | 22176331850 | 30900 | 30900 | 30900 | 30800 | 1562 |
| 426 | 20230912 | 131700 | 22128166900 | 30900 | 30800 | 30950 | 30750 | 2360 |
| 427 | 20230912 | 131600 | 22055317150 | 30750 | 30900 | 30900 | 30650 | 3908 |
| 428 | 20230912 | 131500 | 21935069050 | 30900 | 30650 | 30900 | 30300 | 21186 |
| 429 | 20230912 | 131400 | 21288549850 | 30700 | 31150 | 31250 | 30700 | 13028 |
| 430 | 20230912 | 131300 | 20885146900 | 31150 | 31100 | 31250 | 31100 | 4039 |
| 431 | 20230912 | 131200 | 20759223400 | 31150 | 31300 | 31350 | 31050 | 11570 |
| 432 | 20230912 | 131100 | 20398592850 | 31250 | 31550 | 31650 | 31250 | 7399 |
| 433 | 20230912 | 131000 | 20165892100 | 31500 | 31550 | 31700 | 31300 | 13077 |
| 434 | 20230912 | 130900 | 19754267050 | 31550 | 32250 | 32300 | 31500 | 26055 |
| 435 | 20230912 | 130800 | 18925950250 | 32250 | 32700 | 32900 | 32100 | 24371 |
| 436 | 20230912 | 130700 | 18137119250 | 32650 | 33300 | 33350 | 32650 | 23480 |
| 437 | 20230912 | 130600 | 17363581250 | 33300 | 33550 | 33600 | 33200 | 22922 |
| 438 | 20230912 | 130500 | 16598564350 | 33550 | 33500 | 34400 | 33250 | 82044 |
| 439 | 20230912 | 130400 | 13817059700 | 33550 | 32650 | 33650 | 32550 | 45771 |
| 440 | 20230912 | 130300 | 12293555400 | 32600 | 32500 | 32800 | 32400 | 14812 |
| 441 | 20230912 | 130200 | 11810887850 | 32600 | 33100 | 33150 | 32400 | 24981 |
| 442 | 20230912 | 130100 | 10993037300 | 33100 | 32950 | 33200 | 32700 | 32534 |
| 443 | 20230912 | 130000 | 9920776800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 444 | 20230912 | 125900 | 9920776800 | 32950 | 32450 | 32950 | 32350 | 11439 |
| 445 | 20230912 | 125800 | 9545933400 | 32500 | 32700 | 32900 | 32450 | 24790 |
| 446 | 20230912 | 125700 | 8735719900 | 32700 | 32750 | 32950 | 32550 | 28448 |
| 447 | 20230912 | 125600 | 7803328550 | 32750 | 32000 | 32950 | 31650 | 40840 |
| 448 | 20230912 | 125500 | 6476167500 | 32000 | 31650 | 32000 | 31150 | 11817 |
| 449 | 20230912 | 125400 | 6102643900 | 31650 | 30800 | 31700 | 30800 | 10316 |
| 450 | 20230912 | 125300 | 5779714950 | 30800 | 30700 | 30800 | 30700 | 21 |
| 451 | 20230912 | 125200 | 5779068650 | 30750 | 30750 | 30750 | 30750 | 79 |
| 452 | 20230912 | 125100 | 5776639400 | 30750 | 30800 | 30800 | 30750 | 13 |
| 453 | 20230912 | 125000 | 5776239600 | 30800 | 30750 | 30800 | 30750 | 209 |
| 454 | 20230912 | 124900 | 5769812800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 455 | 20230912 | 124800 | 5769812800 | 30750 | 30750 | 30750 | 30750 | 0 |
| 456 | 20230912 | 124700 | 5769812800 | 30750 | 30850 | 30850 | 30750 | 59 |
| 457 | 20230912 | 124600 | 5767997850 | 30800 | 30800 | 30800 | 30800 | 102 |
| 458 | 20230912 | 124500 | 5764856250 | 30800 | 30800 | 30800 | 30800 | 60 |
| 459 | 20230912 | 124400 | 5763008250 | 30800 | 30850 | 30850 | 30800 | 125 |
| 460 | 20230912 | 124300 | 5759158200 | 30850 | 30900 | 30900 | 30850 | 374 |
| 461 | 20230912 | 124200 | 5747620050 | 30950 | 30850 | 30950 | 30850 | 229 |
| 462 | 20230912 | 124100 | 5740549650 | 30800 | 30800 | 30800 | 30800 | 11 |
| 463 | 20230912 | 124000 | 5740210850 | 30800 | 30750 | 30800 | 30750 | 174 |
| 464 | 20230912 | 123900 | 5734860300 | 30750 | 30700 | 30750 | 30700 | 14 |
| 465 | 20230912 | 123800 | 5734430050 | 30700 | 30700 | 30700 | 30700 | 12 |
| 466 | 20230912 | 123700 | 5734061650 | 30700 | 30700 | 30700 | 30700 | 10 |
| 467 | 20230912 | 123600 | 5733754650 | 30650 | 30650 | 30650 | 30650 | 21 |
| 468 | 20230912 | 123500 | 5733111000 | 30650 | 30650 | 30750 | 30650 | 368 |
| 469 | 20230912 | 123400 | 5721824950 | 30650 | 30600 | 30650 | 30600 | 181 |
| 470 | 20230912 | 123300 | 5716279800 | 30600 | 30600 | 30600 | 30600 | 9 |
| 471 | 20230912 | 123200 | 5716004400 | 30650 | 30650 | 30650 | 30650 | 24 |
| 472 | 20230912 | 123100 | 5715268800 | 30650 | 30600 | 30650 | 30600 | 183 |
| 473 | 20230912 | 123000 | 5709664900 | 30600 | 30650 | 30650 | 30600 | 127 |
| 474 | 20230912 | 122900 | 5705773350 | 30650 | 30650 | 30650 | 30600 | 101 |
| 475 | 20230912 | 122800 | 5702678750 | 30650 | 30600 | 30650 | 30600 | 60 |
| 476 | 20230912 | 122700 | 5700842250 | 30600 | 30650 | 30650 | 30600 | 715 |
| 477 | 20230912 | 122600 | 5678932950 | 30650 | 30650 | 30650 | 30650 | 56 |
| 478 | 20230912 | 122500 | 5677216550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 479 | 20230912 | 122400 | 5677216550 | 30750 | 30650 | 30750 | 30650 | 160 |
| 480 | 20230912 | 122300 | 5672302950 | 30650 | 30650 | 30650 | 30650 | 21 |
| 481 | 20230912 | 122200 | 5671659300 | 30600 | 30600 | 30600 | 30600 | 284 |
| 482 | 20230912 | 122100 | 5662968900 | 30600 | 30700 | 30700 | 30600 | 747 |
| 483 | 20230912 | 122000 | 5640077800 | 30700 | 30700 | 30700 | 30700 | 296 |
| 484 | 20230912 | 121900 | 5630990600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 485 | 20230912 | 121800 | 5630990600 | 30800 | 30700 | 30800 | 30700 | 190 |
| 486 | 20230912 | 121700 | 5625151200 | 30700 | 30750 | 30750 | 30700 | 254 |
| 487 | 20230912 | 121600 | 5617351100 | 30750 | 30750 | 30750 | 30700 | 78 |
| 488 | 20230912 | 121500 | 5614955650 | 30700 | 30750 | 30750 | 30700 | 83 |
| 489 | 20230912 | 121400 | 5612405150 | 30750 | 30750 | 30750 | 30750 | 114 |
| 490 | 20230912 | 121300 | 5608899650 | 30750 | 30750 | 30750 | 30700 | 207 |
| 491 | 20230912 | 121200 | 5602538700 | 30700 | 30800 | 30800 | 30700 | 1222 |
| 492 | 20230912 | 121100 | 5564956150 | 30800 | 30800 | 30800 | 30800 | 348 |
| 493 | 20230912 | 121000 | 5554237750 | 30850 | 30900 | 30900 | 30850 | 153 |
| 494 | 20230912 | 120900 | 5549517600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 495 | 20230912 | 120800 | 5549517600 | 30800 | 30950 | 31000 | 30800 | 874 |
| 496 | 20230912 | 120700 | 5522560650 | 31000 | 30950 | 31000 | 30950 | 14 |
| 497 | 20230912 | 120600 | 5522127100 | 31000 | 30950 | 31000 | 30950 | 159 |
| 498 | 20230912 | 120500 | 5517204300 | 30950 | 30900 | 31000 | 30900 | 81 |
| 499 | 20230912 | 120400 | 5514697550 | 30900 | 30900 | 30900 | 30900 | 98 |
| 500 | 20230912 | 120300 | 5511669350 | 30900 | 30900 | 30900 | 30900 | 5 |
| 501 | 20230912 | 120200 | 5511514850 | 30900 | 30900 | 30900 | 30900 | 4 |
| 502 | 20230912 | 120100 | 5511391250 | 30900 | 31000 | 31000 | 30900 | 39 |
| 503 | 20230912 | 120000 | 5510182650 | 31000 | 31000 | 31000 | 30900 | 26 |
| 504 | 20230912 | 115900 | 5509376750 | 30950 | 30950 | 30950 | 30950 | 1 |
| 505 | 20230912 | 115800 | 5509345800 | 30950 | 30950 | 31000 | 30950 | 125 |
| 506 | 20230912 | 115700 | 5505474300 | 30900 | 30900 | 30900 | 30900 | 69 |
| 507 | 20230912 | 115600 | 5503342200 | 30850 | 30850 | 30850 | 30850 | 93 |
| 508 | 20230912 | 115500 | 5500473150 | 30850 | 30850 | 30850 | 30850 | 22 |
| 509 | 20230912 | 115400 | 5499794450 | 30850 | 30850 | 30850 | 30850 | 125 |
| 510 | 20230912 | 115300 | 5495938200 | 30800 | 30850 | 30950 | 30800 | 47 |
| 511 | 20230912 | 115200 | 5494490400 | 30800 | 30900 | 30900 | 30800 | 170 |
| 512 | 20230912 | 115100 | 5489250200 | 30950 | 30950 | 30950 | 30950 | 1 |
| 513 | 20230912 | 115000 | 5489219250 | 30900 | 30900 | 30900 | 30900 | 6 |
| 514 | 20230912 | 114900 | 5489033850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 515 | 20230912 | 114800 | 5489033850 | 30950 | 30950 | 30950 | 30950 | 0 |
| 516 | 20230912 | 114700 | 5489033850 | 30950 | 30900 | 30950 | 30900 | 66 |
| 517 | 20230912 | 114600 | 5486994050 | 30800 | 30800 | 30800 | 30800 | 69 |
| 518 | 20230912 | 114500 | 5484868850 | 30800 | 30950 | 30950 | 30800 | 83 |
| 519 | 20230912 | 114400 | 5482300450 | 30800 | 30850 | 30900 | 30800 | 310 |
| 520 | 20230912 | 114300 | 5472734850 | 30800 | 30900 | 30900 | 30800 | 14 |
| 521 | 20230912 | 114200 | 5472303550 | 30900 | 30800 | 30950 | 30800 | 34 |
| 522 | 20230912 | 114100 | 5471254900 | 30800 | 30800 | 30800 | 30800 | 16 |
| 523 | 20230912 | 114000 | 5470762100 | 30800 | 30800 | 30800 | 30750 | 121 |
| 524 | 20230912 | 113900 | 5467039200 | 30800 | 30800 | 30800 | 30750 | 995 |
| 525 | 20230912 | 113800 | 5436437350 | 30800 | 30850 | 30850 | 30800 | 1938 |
| 526 | 20230912 | 113700 | 5376657900 | 30850 | 30900 | 30900 | 30850 | 90 |
| 527 | 20230912 | 113600 | 5373879400 | 30900 | 30900 | 30950 | 30850 | 131 |
| 528 | 20230912 | 113500 | 5369830850 | 30950 | 30950 | 30950 | 30850 | 622 |
| 529 | 20230912 | 113400 | 5350634500 | 30900 | 31050 | 31100 | 30900 | 56 |
| 530 | 20230912 | 113300 | 5348902300 | 31100 | 31000 | 31100 | 31000 | 2 |
| 531 | 20230912 | 113200 | 5348840200 | 30950 | 30900 | 30950 | 30900 | 33 |
| 532 | 20230912 | 113100 | 5347820400 | 30850 | 30900 | 30950 | 30850 | 144 |
| 533 | 20230912 | 113000 | 5343375800 | 30850 | 30900 | 30900 | 30850 | 181 |
| 534 | 20230912 | 112900 | 5337791750 | 31000 | 31000 | 31000 | 31000 | 94 |
| 535 | 20230912 | 112800 | 5334877750 | 30850 | 30850 | 30850 | 30850 | 1 |
| 536 | 20230912 | 112700 | 5334846900 | 30850 | 31000 | 31000 | 30850 | 31 |
| 537 | 20230912 | 112600 | 5333889950 | 30850 | 31000 | 31000 | 30850 | 16 |
| 538 | 20230912 | 112500 | 5333394700 | 31000 | 30850 | 31000 | 30850 | 78 |
| 539 | 20230912 | 112400 | 5330980900 | 30850 | 30900 | 30900 | 30850 | 130 |
| 540 | 20230912 | 112300 | 5326964000 | 30900 | 30900 | 30900 | 30900 | 93 |
| 541 | 20230912 | 112200 | 5324090300 | 30900 | 30900 | 30900 | 30900 | 35 |
| 542 | 20230912 | 112100 | 5323008800 | 30900 | 30900 | 30900 | 30900 | 278 |
| 543 | 20230912 | 112000 | 5314418600 | 30900 | 30950 | 30950 | 30900 | 157 |
| 544 | 20230912 | 111900 | 5309559700 | 30950 | 30950 | 30950 | 30950 | 235 |
| 545 | 20230912 | 111800 | 5302286450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 546 | 20230912 | 111700 | 5302286450 | 30950 | 30950 | 30950 | 30950 | 123 |
| 547 | 20230912 | 111600 | 5298479600 | 31000 | 30900 | 31000 | 30900 | 59 |
| 548 | 20230912 | 111500 | 5296652400 | 30950 | 30950 | 30950 | 30950 | 256 |
| 549 | 20230912 | 111400 | 5288729200 | 30950 | 30950 | 30950 | 30950 | 84 |
| 550 | 20230912 | 111300 | 5286129400 | 31000 | 31000 | 31000 | 31000 | 18 |
| 551 | 20230912 | 111200 | 5285571400 | 31000 | 31000 | 31000 | 30950 | 185 |
| 552 | 20230912 | 111100 | 5279838250 | 31000 | 31000 | 31000 | 30950 | 24 |
| 553 | 20230912 | 111000 | 5279094900 | 31000 | 31000 | 31000 | 31000 | 50 |
| 554 | 20230912 | 110900 | 5277544900 | 30950 | 30950 | 30950 | 30950 | 107 |
| 555 | 20230912 | 110800 | 5274233250 | 30950 | 30950 | 31050 | 30950 | 181 |
| 556 | 20230912 | 110700 | 5268623600 | 31000 | 31000 | 31000 | 31000 | 24 |
| 557 | 20230912 | 110600 | 5267879600 | 31000 | 31000 | 31000 | 31000 | 336 |
| 558 | 20230912 | 110500 | 5257463600 | 31000 | 31050 | 31050 | 31000 | 239 |
| 559 | 20230912 | 110400 | 5250054000 | 31050 | 31100 | 31150 | 31050 | 348 |
| 560 | 20230912 | 110300 | 5239238400 | 31050 | 31050 | 31050 | 31000 | 48 |
| 561 | 20230912 | 110200 | 5237749200 | 31000 | 31150 | 31200 | 31000 | 323 |
| 562 | 20230912 | 110100 | 5227721000 | 31100 | 31100 | 31100 | 31050 | 173 |
| 563 | 20230912 | 110000 | 5222342550 | 31100 | 31100 | 31100 | 31050 | 1022 |
| 564 | 20230912 | 105900 | 5190591900 | 31100 | 31200 | 31200 | 31100 | 630 |
| 565 | 20230912 | 105800 | 5170969700 | 31200 | 31250 | 31250 | 31200 | 73 |
| 566 | 20230912 | 105700 | 5168688600 | 31250 | 31250 | 31250 | 31200 | 23 |
| 567 | 20230912 | 105600 | 5167970200 | 31250 | 31350 | 31350 | 31250 | 371 |
| 568 | 20230912 | 105500 | 5156356300 | 31350 | 31250 | 31350 | 31250 | 348 |
| 569 | 20230912 | 105400 | 5145457900 | 31300 | 31300 | 31300 | 31250 | 103 |
| 570 | 20230912 | 105300 | 5142235650 | 31300 | 31300 | 31400 | 31300 | 505 |
| 571 | 20230912 | 105200 | 5126399100 | 31350 | 31150 | 31350 | 31150 | 610 |
| 572 | 20230912 | 105100 | 5107313400 | 31150 | 31100 | 31200 | 31100 | 618 |
| 573 | 20230912 | 105000 | 5088033900 | 31100 | 31100 | 31150 | 31050 | 702 |
| 574 | 20230912 | 104900 | 5066207550 | 31100 | 31100 | 31100 | 31100 | 60 |
| 575 | 20230912 | 104800 | 5064341550 | 31100 | 31100 | 31100 | 31100 | 161 |
| 576 | 20230912 | 104700 | 5059334450 | 31050 | 31150 | 31200 | 31050 | 500 |
| 577 | 20230912 | 104600 | 5043782100 | 31200 | 31150 | 31200 | 31150 | 103 |
| 578 | 20230912 | 104500 | 5040573600 | 31150 | 31150 | 31150 | 31150 | 33 |
| 579 | 20230912 | 104400 | 5039545650 | 31150 | 31150 | 31150 | 31150 | 7 |
| 580 | 20230912 | 104300 | 5039327600 | 31200 | 31150 | 31200 | 31050 | 52 |
| 581 | 20230912 | 104200 | 5037710050 | 31150 | 31250 | 31250 | 31150 | 44 |
| 582 | 20230912 | 104100 | 5036338950 | 31250 | 31100 | 31250 | 31100 | 937 |
| 583 | 20230912 | 104000 | 5007088850 | 31100 | 31100 | 31100 | 31050 | 70 |
| 584 | 20230912 | 103900 | 5004913850 | 31100 | 31200 | 31200 | 31100 | 106 |
| 585 | 20230912 | 103800 | 5001616150 | 31100 | 31100 | 31100 | 31100 | 59 |
| 586 | 20230912 | 103700 | 4999781250 | 31050 | 31200 | 31250 | 31050 | 89 |
| 587 | 20230912 | 103600 | 4997016400 | 31200 | 31200 | 31350 | 31200 | 875 |
| 588 | 20230912 | 103500 | 4969677550 | 31150 | 31050 | 31150 | 30950 | 2269 |
| 589 | 20230912 | 103400 | 4899035800 | 31000 | 31000 | 31150 | 31000 | 491 |
| 590 | 20230912 | 103300 | 4883804200 | 31000 | 31050 | 31050 | 31000 | 47 |
| 591 | 20230912 | 103200 | 4882346600 | 31050 | 31100 | 31100 | 31050 | 207 |
| 592 | 20230912 | 103100 | 4875915050 | 31100 | 31150 | 31200 | 31100 | 129 |
| 593 | 20230912 | 103000 | 4871894300 | 31200 | 31200 | 31200 | 31100 | 180 |
| 594 | 20230912 | 102900 | 4866283000 | 31200 | 31100 | 31200 | 31100 | 1002 |
| 595 | 20230912 | 102800 | 4835059850 | 31100 | 31150 | 31150 | 31100 | 312 |
| 596 | 20230912 | 102700 | 4825350600 | 31200 | 31100 | 31200 | 31100 | 197 |
| 597 | 20230912 | 102600 | 4819210500 | 31100 | 31100 | 31150 | 31000 | 152 |
| 598 | 20230912 | 102500 | 4814482300 | 31100 | 31050 | 31100 | 31000 | 295 |
| 599 | 20230912 | 102400 | 4805327700 | 31050 | 31100 | 31100 | 31050 | 84 |
| 600 | 20230912 | 102300 | 4802716650 | 31100 | 30900 | 31150 | 30900 | 228 |
| 601 | 20230912 | 102200 | 4795629950 | 30900 | 30900 | 30950 | 30850 | 361 |
| 602 | 20230912 | 102100 | 4784475400 | 30850 | 30850 | 30900 | 30850 | 611 |
| 603 | 20230912 | 102000 | 4765626000 | 30900 | 30950 | 30950 | 30900 | 120 |
| 604 | 20230912 | 101900 | 4761912700 | 30950 | 30800 | 30950 | 30800 | 333 |
| 605 | 20230912 | 101800 | 4751638650 | 30800 | 30800 | 30950 | 30800 | 1066 |
| 606 | 20230912 | 101700 | 4718805700 | 30800 | 30900 | 31000 | 30600 | 4492 |
| 607 | 20230912 | 101600 | 4580513250 | 30950 | 30850 | 31000 | 30800 | 1016 |
| 608 | 20230912 | 101500 | 4549165400 | 30850 | 30950 | 30950 | 30850 | 561 |
| 609 | 20230912 | 101400 | 4531833900 | 30900 | 30950 | 31000 | 30900 | 270 |
| 610 | 20230912 | 101300 | 4523483000 | 30950 | 30950 | 31000 | 30900 | 468 |
| 611 | 20230912 | 101200 | 4509004850 | 31000 | 31000 | 31000 | 31000 | 210 |
| 612 | 20230912 | 101100 | 4502494850 | 31100 | 31100 | 31150 | 31100 | 1700 |
| 613 | 20230912 | 101000 | 4449623850 | 31200 | 31150 | 31200 | 31100 | 269 |
| 614 | 20230912 | 100900 | 4441238150 | 31150 | 31100 | 31150 | 31100 | 429 |
| 615 | 20230912 | 100800 | 4427886400 | 31100 | 30950 | 31150 | 30900 | 543 |
| 616 | 20230912 | 100700 | 4411073300 | 30900 | 30950 | 31000 | 30900 | 259 |
| 617 | 20230912 | 100600 | 4403057450 | 31000 | 30900 | 31000 | 30900 | 867 |
| 618 | 20230912 | 100500 | 4376258100 | 30900 | 31150 | 31150 | 30900 | 1949 |
| 619 | 20230912 | 100400 | 4315727900 | 31250 | 31250 | 31250 | 31100 | 73 |
| 620 | 20230912 | 100300 | 4313447800 | 31250 | 31250 | 31250 | 31150 | 15 |
| 621 | 20230912 | 100200 | 4312979450 | 31300 | 31100 | 31300 | 31100 | 388 |
| 622 | 20230912 | 100100 | 4300897300 | 31100 | 31250 | 31250 | 31100 | 287 |
| 623 | 20230912 | 100000 | 4291965750 | 31300 | 31300 | 31300 | 31250 | 87 |
| 624 | 20230912 | 095900 | 4289242700 | 31300 | 31000 | 31300 | 31000 | 2331 |
| 625 | 20230912 | 095800 | 4216504050 | 31000 | 30950 | 31000 | 30950 | 312 |
| 626 | 20230912 | 095700 | 4206840750 | 30950 | 31050 | 31150 | 30850 | 1630 |
| 627 | 20230912 | 095600 | 4156420900 | 31050 | 31000 | 31100 | 31000 | 201 |
| 628 | 20230912 | 095500 | 4150184150 | 31000 | 31000 | 31100 | 30950 | 1474 |
| 629 | 20230912 | 095400 | 4104452400 | 31050 | 31050 | 31100 | 31050 | 776 |
| 630 | 20230912 | 095300 | 4080355950 | 31050 | 31100 | 31100 | 31050 | 416 |
| 631 | 20230912 | 095200 | 4067429500 | 31150 | 31100 | 31150 | 31050 | 454 |
| 632 | 20230912 | 095100 | 4053308000 | 31150 | 31150 | 31200 | 31150 | 555 |
| 633 | 20230912 | 095000 | 4036019500 | 31200 | 31200 | 31200 | 31150 | 544 |
| 634 | 20230912 | 094900 | 4019061150 | 31200 | 31050 | 31250 | 31050 | 1386 |
| 635 | 20230912 | 094800 | 3975851250 | 31100 | 31200 | 31200 | 31100 | 210 |
| 636 | 20230912 | 094700 | 3969320050 | 31200 | 31100 | 31200 | 31050 | 976 |
| 637 | 20230912 | 094600 | 3938944000 | 31200 | 31200 | 31200 | 31100 | 421 |
| 638 | 20230912 | 094500 | 3925824850 | 31200 | 31150 | 31350 | 31150 | 304 |
| 639 | 20230912 | 094400 | 3916314450 | 31150 | 31200 | 31300 | 31150 | 631 |
| 640 | 20230912 | 094300 | 3896611350 | 31200 | 31350 | 31400 | 31150 | 934 |
| 641 | 20230912 | 094200 | 3867400050 | 31350 | 31400 | 31400 | 31300 | 322 |
| 642 | 20230912 | 094100 | 3857305250 | 31400 | 31300 | 31400 | 31150 | 574 |
| 643 | 20230912 | 094000 | 3839334250 | 31300 | 31000 | 31350 | 31000 | 1171 |
| 644 | 20230912 | 093900 | 3802779850 | 31000 | 31150 | 31150 | 30950 | 1580 |
| 645 | 20230912 | 093800 | 3753784250 | 31100 | 31150 | 31200 | 31100 | 561 |
| 646 | 20230912 | 093700 | 3736315100 | 31150 | 31200 | 31200 | 31150 | 419 |
| 647 | 20230912 | 093600 | 3723249950 | 31200 | 31150 | 31350 | 31000 | 903 |
| 648 | 20230912 | 093500 | 3695069000 | 31150 | 31250 | 31250 | 30900 | 5292 |
| 649 | 20230912 | 093400 | 3530635100 | 31250 | 31400 | 31450 | 31250 | 1369 |
| 650 | 20230912 | 093300 | 3487661400 | 31400 | 31500 | 31500 | 31400 | 609 |
| 651 | 20230912 | 093200 | 3468516750 | 31500 | 31450 | 31500 | 31400 | 767 |
| 652 | 20230912 | 093100 | 3444368700 | 31450 | 31350 | 31450 | 31300 | 773 |
| 653 | 20230912 | 093000 | 3420090500 | 31300 | 31500 | 31500 | 31250 | 1262 |
| 654 | 20230912 | 092900 | 3380540450 | 31500 | 31400 | 31600 | 31200 | 1577 |
| 655 | 20230912 | 092800 | 3331034300 | 31400 | 31600 | 31650 | 31050 | 6563 |
| 656 | 20230912 | 092700 | 3124771450 | 31700 | 31850 | 31950 | 31600 | 9802 |
| 657 | 20230912 | 092600 | 2814050400 | 31850 | 32000 | 32050 | 31650 | 12729 |
| 658 | 20230912 | 092500 | 2407784800 | 31900 | 31850 | 32100 | 31650 | 9358 |
| 659 | 20230912 | 092400 | 2108981850 | 31700 | 31900 | 31950 | 31600 | 8184 |
| 660 | 20230912 | 092300 | 1849318300 | 31800 | 31750 | 32000 | 31600 | 19005 |
| 661 | 20230912 | 092200 | 1244618000 | 31750 | 31200 | 31900 | 31100 | 9218 |
| 662 | 20230912 | 092100 | 953526950 | 31500 | 30800 | 31500 | 30800 | 7176 |
| 663 | 20230912 | 092000 | 730581900 | 30800 | 30700 | 30900 | 30700 | 4180 |
| 664 | 20230912 | 091900 | 601997300 | 30750 | 30500 | 30800 | 30500 | 2658 |
| 665 | 20230912 | 091800 | 520529700 | 30400 | 30500 | 30550 | 30400 | 2088 |
| 666 | 20230912 | 091700 | 456865950 | 30450 | 30550 | 30550 | 30400 | 733 |
| 667 | 20230912 | 091600 | 434485250 | 30500 | 30350 | 30500 | 30350 | 960 |
| 668 | 20230912 | 091500 | 405268200 | 30350 | 30450 | 30450 | 30350 | 142 |
| 669 | 20230912 | 091400 | 400951200 | 30450 | 30450 | 30500 | 30350 | 1031 |
| 670 | 20230912 | 091300 | 369576700 | 30500 | 30350 | 30500 | 30350 | 1046 |
| 671 | 20230912 | 091200 | 337757850 | 30350 | 30300 | 30350 | 30300 | 189 |
| 672 | 20230912 | 091100 | 332024500 | 30300 | 30350 | 30500 | 30300 | 2059 |
| 673 | 20230912 | 091000 | 269392850 | 30350 | 30100 | 30350 | 30000 | 1288 |
| 674 | 20230912 | 090900 | 230428950 | 30250 | 30200 | 30250 | 30050 | 479 |
| 675 | 20230912 | 090800 | 215991500 | 30250 | 30200 | 30250 | 30000 | 486 |
| 676 | 20230912 | 090700 | 201348450 | 30150 | 29950 | 30200 | 29950 | 2012 |
| 677 | 20230912 | 090600 | 140770800 | 29950 | 29950 | 29950 | 29950 | 305 |
| 678 | 20230912 | 090500 | 131636050 | 29950 | 30000 | 30000 | 29950 | 348 |
| 679 | 20230912 | 090400 | 121203950 | 30000 | 30000 | 30150 | 29950 | 495 |
| 680 | 20230912 | 090300 | 106351250 | 30000 | 30050 | 30050 | 29950 | 283 |
| 681 | 20230912 | 090200 | 97852550 | 30050 | 29900 | 30050 | 29900 | 153 |
| 682 | 20230912 | 090100 | 93270050 | 29900 | 29950 | 29950 | 29900 | 919 |
| 683 | 20230912 | 090000 | 65754100 | 30100 | 30000 | 30100 | 29950 | 2192 |