38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 203700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 3 | 20230912 | 203600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20230912 | 203500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20230912 | 203400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20230912 | 203300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20230912 | 203200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20230912 | 203100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20230912 | 203000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20230912 | 202900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20230912 | 202800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20230912 | 202700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20230912 | 202600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20230912 | 202500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20230912 | 202400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20230912 | 202300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20230912 | 202200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20230912 | 202100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20230912 | 202000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20230912 | 201900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20230912 | 201800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20230912 | 201700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20230912 | 201600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20230912 | 201500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20230912 | 201400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20230912 | 201300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20230912 | 201200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20230912 | 201100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20230912 | 201000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20230912 | 200900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20230912 | 200800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20230912 | 200700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 33 | 20230912 | 200600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20230912 | 200500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20230912 | 200400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20230912 | 200300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20230912 | 200200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20230912 | 200100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20230912 | 200000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20230912 | 195900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20230912 | 195800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20230912 | 195700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20230912 | 195600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20230912 | 195500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20230912 | 195400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20230912 | 195300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20230912 | 195200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20230912 | 195100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20230912 | 195000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20230912 | 194900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20230912 | 194800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20230912 | 194700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20230912 | 194600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20230912 | 194500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20230912 | 194400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20230912 | 194300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20230912 | 194200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20230912 | 194100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20230912 | 194000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20230912 | 193900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20230912 | 193800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20230912 | 193700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 63 | 20230912 | 193600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20230912 | 193500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20230912 | 193400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20230912 | 193300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20230912 | 193200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20230912 | 193100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20230912 | 193000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20230912 | 192900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20230912 | 192800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20230912 | 192700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20230912 | 192600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20230912 | 192500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20230912 | 192400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20230912 | 192300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20230912 | 192200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20230912 | 192100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20230912 | 192000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20230912 | 191900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20230912 | 191800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20230912 | 191700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20230912 | 191600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20230912 | 191500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20230912 | 191400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20230912 | 191300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20230912 | 191200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20230912 | 191100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20230912 | 191000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20230912 | 190900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20230912 | 190800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20230912 | 190700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 93 | 20230912 | 190600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20230912 | 190500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20230912 | 190400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20230912 | 190300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20230912 | 190200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20230912 | 190100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20230912 | 190000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20230912 | 185900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20230912 | 185800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20230912 | 185700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20230912 | 185600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20230912 | 185500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20230912 | 185400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20230912 | 185300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20230912 | 185200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20230912 | 185100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20230912 | 185000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20230912 | 184900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20230912 | 184800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20230912 | 184700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20230912 | 184600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20230912 | 184500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20230912 | 184400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20230912 | 184300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20230912 | 184200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20230912 | 184100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20230912 | 184000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20230912 | 183900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20230912 | 183800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20230912 | 183700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 123 | 20230912 | 183600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20230912 | 183500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20230912 | 183400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20230912 | 183300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20230912 | 183200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20230912 | 183100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20230912 | 183000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20230912 | 182900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20230912 | 182800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20230912 | 182700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20230912 | 182600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20230912 | 182500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20230912 | 182400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20230912 | 182300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20230912 | 182200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20230912 | 182100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20230912 | 182000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20230912 | 181900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20230912 | 181800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20230912 | 181700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20230912 | 181600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20230912 | 181500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20230912 | 181400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20230912 | 181300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20230912 | 181200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20230912 | 181100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20230912 | 181000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20230912 | 180900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20230912 | 180800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20230912 | 180700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 153 | 20230912 | 180600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20230912 | 180500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20230912 | 180400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20230912 | 180300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20230912 | 180200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20230912 | 180100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20230912 | 180000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20230912 | 175900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20230912 | 175800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20230912 | 175700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20230912 | 175600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20230912 | 175500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20230912 | 175400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20230912 | 175300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20230912 | 175200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20230912 | 175100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20230912 | 175000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20230912 | 174900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20230912 | 174800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20230912 | 174700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20230912 | 174600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20230912 | 174500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20230912 | 174400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20230912 | 174300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20230912 | 174200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20230912 | 174100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20230912 | 174000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20230912 | 173900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20230912 | 173800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20230912 | 173700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 183 | 20230912 | 173600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20230912 | 173500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20230912 | 173400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20230912 | 173300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20230912 | 173200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20230912 | 173100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20230912 | 173000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20230912 | 172900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20230912 | 172800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20230912 | 172700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20230912 | 172600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20230912 | 172500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20230912 | 172400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20230912 | 172300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20230912 | 172200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20230912 | 172100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20230912 | 172000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20230912 | 171900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20230912 | 171800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20230912 | 171700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20230912 | 171600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20230912 | 171500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20230912 | 171400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20230912 | 171300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20230912 | 171200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20230912 | 171100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20230912 | 171000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20230912 | 170900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20230912 | 170800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20230912 | 170700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 213 | 20230912 | 170600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20230912 | 170500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20230912 | 170400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20230912 | 170300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20230912 | 170200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20230912 | 170100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20230912 | 170000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20230912 | 165900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20230912 | 165800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20230912 | 165700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20230912 | 165600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20230912 | 165500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20230912 | 165400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20230912 | 165300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20230912 | 165200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20230912 | 165100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20230912 | 165000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20230912 | 164900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20230912 | 164800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20230912 | 164700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20230912 | 164600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20230912 | 164500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20230912 | 164400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 236 | 20230912 | 164300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 237 | 20230912 | 164200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20230912 | 164100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 239 | 20230912 | 164000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 240 | 20230912 | 163900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 241 | 20230912 | 163800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20230912 | 163700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 243 | 20230912 | 163600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20230912 | 163500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20230912 | 163400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 246 | 20230912 | 163300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 247 | 20230912 | 163200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 248 | 20230912 | 163100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 249 | 20230912 | 163000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 250 | 20230912 | 162900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 251 | 20230912 | 162800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 252 | 20230912 | 162700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 253 | 20230912 | 162600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 254 | 20230912 | 162500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 255 | 20230912 | 162400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 256 | 20230912 | 162300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 257 | 20230912 | 162200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 258 | 20230912 | 162100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 259 | 20230912 | 162000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 260 | 20230912 | 161900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 261 | 20230912 | 161800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 262 | 20230912 | 161700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 263 | 20230912 | 161600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 264 | 20230912 | 161500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 265 | 20230912 | 161400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 266 | 20230912 | 161300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 267 | 20230912 | 161200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 268 | 20230912 | 161100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 269 | 20230912 | 161000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 270 | 20230912 | 160900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 271 | 20230912 | 160800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 272 | 20230912 | 160700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 273 | 20230912 | 160600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 274 | 20230912 | 160500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 275 | 20230912 | 160400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 276 | 20230912 | 160300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 277 | 20230912 | 160200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 278 | 20230912 | 160100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 279 | 20230912 | 160000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 280 | 20230912 | 155900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 281 | 20230912 | 155800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 282 | 20230912 | 155700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 283 | 20230912 | 155600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 284 | 20230912 | 155500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 285 | 20230912 | 155400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 286 | 20230912 | 155300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 287 | 20230912 | 155200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 288 | 20230912 | 155100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 289 | 20230912 | 155000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 290 | 20230912 | 154900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 291 | 20230912 | 154800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 292 | 20230912 | 154700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 293 | 20230912 | 154600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 294 | 20230912 | 154500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 295 | 20230912 | 154400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 296 | 20230912 | 154300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 297 | 20230912 | 154200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 298 | 20230912 | 154100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 299 | 20230912 | 154000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 300 | 20230912 | 153900 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 301 | 20230912 | 153800 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 302 | 20230912 | 153700 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 303 | 20230912 | 153600 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 304 | 20230912 | 153500 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 305 | 20230912 | 153400 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 306 | 20230912 | 153300 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 307 | 20230912 | 153200 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 308 | 20230912 | 153100 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 309 | 20230912 | 153000 | 23033751300 | 31050 | 31050 | 31050 | 31050 | 4215 |
| 310 | 20230912 | 152900 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 311 | 20230912 | 152800 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 312 | 20230912 | 152700 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 313 | 20230912 | 152600 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 314 | 20230912 | 152500 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 315 | 20230912 | 152400 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 316 | 20230912 | 152300 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 317 | 20230912 | 152200 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 318 | 20230912 | 152100 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 319 | 20230912 | 152000 | 22902875550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 320 | 20230912 | 151900 | 22902875550 | 31450 | 31400 | 31450 | 31350 | 740 |
| 321 | 20230912 | 151800 | 22879633850 | 31400 | 31500 | 31500 | 31400 | 1403 |
| 322 | 20230912 | 151700 | 22835509900 | 31500 | 31450 | 31650 | 31450 | 2587 |
| 323 | 20230912 | 151600 | 22753929300 | 31450 | 31700 | 31700 | 31400 | 4228 |
| 324 | 20230912 | 151500 | 22620644100 | 31700 | 31450 | 31750 | 31400 | 3655 |
| 325 | 20230912 | 151400 | 22505173700 | 31450 | 31300 | 31450 | 31250 | 2909 |
| 326 | 20230912 | 151300 | 22414056500 | 31200 | 31150 | 31250 | 31100 | 3244 |
| 327 | 20230912 | 151200 | 22312980350 | 31200 | 31000 | 31200 | 31000 | 1725 |
| 328 | 20230912 | 151100 | 22259254300 | 31000 | 30850 | 31000 | 30800 | 2052 |
| 329 | 20230912 | 151000 | 22195858600 | 30850 | 30750 | 30850 | 30700 | 989 |
| 330 | 20230912 | 150900 | 22165401350 | 30750 | 30800 | 30800 | 30700 | 1833 |
| 331 | 20230912 | 150800 | 22108976850 | 30750 | 30700 | 30800 | 30650 | 3732 |
| 332 | 20230912 | 150700 | 21994370400 | 30700 | 30700 | 30850 | 30700 | 3222 |
| 333 | 20230912 | 150600 | 21895240150 | 30700 | 30600 | 30750 | 30600 | 1670 |
| 334 | 20230912 | 150500 | 21843961400 | 30600 | 30650 | 30700 | 30550 | 1045 |
| 335 | 20230912 | 150400 | 21811914900 | 30650 | 30550 | 30700 | 30500 | 2092 |
| 336 | 20230912 | 150300 | 21747830850 | 30600 | 30600 | 30600 | 30500 | 4069 |
| 337 | 20230912 | 150200 | 21623669000 | 30650 | 30700 | 30700 | 30550 | 1336 |
| 338 | 20230912 | 150100 | 21582726050 | 30600 | 30700 | 30750 | 30600 | 953 |
| 339 | 20230912 | 150000 | 21553469100 | 30650 | 30600 | 30750 | 30500 | 2899 |
| 340 | 20230912 | 145900 | 21464766750 | 30600 | 30650 | 30700 | 30600 | 1457 |
| 341 | 20230912 | 145800 | 21420109650 | 30650 | 30650 | 30700 | 30600 | 2079 |
| 342 | 20230912 | 145700 | 21356357400 | 30700 | 30700 | 30750 | 30600 | 1585 |
| 343 | 20230912 | 145600 | 21307715350 | 30700 | 30700 | 30750 | 30700 | 2407 |
| 344 | 20230912 | 145500 | 21233779000 | 30700 | 30650 | 30700 | 30600 | 1117 |
| 345 | 20230912 | 145400 | 21199501900 | 30650 | 30650 | 30700 | 30600 | 2393 |
| 346 | 20230912 | 145300 | 21126174450 | 30600 | 30650 | 30650 | 30600 | 1480 |
| 347 | 20230912 | 145200 | 21080833800 | 30600 | 30650 | 30700 | 30600 | 1186 |
| 348 | 20230912 | 145100 | 21044496200 | 30600 | 30700 | 30700 | 30600 | 1485 |
| 349 | 20230912 | 145000 | 20998955850 | 30700 | 30700 | 30750 | 30600 | 1714 |
| 350 | 20230912 | 144900 | 20946391000 | 30700 | 30800 | 30800 | 30700 | 3628 |
| 351 | 20230912 | 144800 | 20834880850 | 30800 | 30750 | 30800 | 30750 | 1464 |
| 352 | 20230912 | 144700 | 20789817250 | 30750 | 30800 | 30800 | 30750 | 1314 |
| 353 | 20230912 | 144600 | 20749368400 | 30800 | 30800 | 30850 | 30750 | 1289 |
| 354 | 20230912 | 144500 | 20709641750 | 30800 | 30800 | 30850 | 30750 | 1808 |
| 355 | 20230912 | 144400 | 20653952600 | 30850 | 30800 | 30850 | 30800 | 1287 |
| 356 | 20230912 | 144300 | 20614270050 | 30800 | 30850 | 30900 | 30800 | 1138 |
| 357 | 20230912 | 144200 | 20579159000 | 30850 | 30800 | 30900 | 30800 | 3079 |
| 358 | 20230912 | 144100 | 20484155550 | 30850 | 30850 | 30850 | 30750 | 1829 |
| 359 | 20230912 | 144000 | 20427811850 | 30900 | 30900 | 30900 | 30800 | 1885 |
| 360 | 20230912 | 143900 | 20369608750 | 30850 | 30800 | 30900 | 30800 | 1509 |
| 361 | 20230912 | 143800 | 20323030450 | 30800 | 30850 | 30850 | 30750 | 1956 |
| 362 | 20230912 | 143700 | 20262764850 | 30850 | 30800 | 30850 | 30800 | 1673 |
| 363 | 20230912 | 143600 | 20211186000 | 30850 | 30800 | 30850 | 30800 | 1112 |
| 364 | 20230912 | 143500 | 20176895200 | 30700 | 30750 | 30850 | 30650 | 3668 |
| 365 | 20230912 | 143400 | 20063997300 | 30750 | 30800 | 30800 | 30750 | 1504 |
| 366 | 20230912 | 143300 | 20017703400 | 30800 | 30750 | 30800 | 30750 | 1866 |
| 367 | 20230912 | 143200 | 19960270850 | 30700 | 30700 | 30850 | 30700 | 2398 |
| 368 | 20230912 | 143100 | 19886505100 | 30700 | 30550 | 30700 | 30500 | 5481 |
| 369 | 20230912 | 143000 | 19718900200 | 30550 | 30450 | 30550 | 30400 | 1459 |
| 370 | 20230912 | 142900 | 19674404100 | 30450 | 30450 | 30550 | 30450 | 1494 |
| 371 | 20230912 | 142800 | 19628855600 | 30450 | 30550 | 30600 | 30450 | 1822 |
| 372 | 20230912 | 142700 | 19573222850 | 30500 | 30500 | 30600 | 30450 | 1550 |
| 373 | 20230912 | 142600 | 19525911450 | 30500 | 30600 | 30650 | 30450 | 1652 |
| 374 | 20230912 | 142500 | 19475426800 | 30550 | 30450 | 30700 | 30400 | 9093 |
| 375 | 20230912 | 142400 | 19197843550 | 30450 | 30350 | 30500 | 30350 | 1398 |
| 376 | 20230912 | 142300 | 19155281950 | 30500 | 30500 | 30550 | 30400 | 2807 |
| 377 | 20230912 | 142200 | 19069693200 | 30500 | 30250 | 30550 | 30250 | 4642 |
| 378 | 20230912 | 142100 | 18928663650 | 30300 | 30400 | 30400 | 30300 | 3077 |
| 379 | 20230912 | 142000 | 18835322300 | 30400 | 30300 | 30500 | 30300 | 6000 |
| 380 | 20230912 | 141900 | 18653270500 | 30300 | 30300 | 30400 | 30300 | 4473 |
| 381 | 20230912 | 141800 | 18517663200 | 30300 | 30550 | 30550 | 30250 | 4992 |
| 382 | 20230912 | 141700 | 18366126750 | 30550 | 30450 | 30650 | 30400 | 2597 |
| 383 | 20230912 | 141600 | 18286949700 | 30400 | 30600 | 30650 | 30400 | 8895 |
| 384 | 20230912 | 141500 | 18015619850 | 30600 | 30750 | 30750 | 30600 | 2287 |
| 385 | 20230912 | 141400 | 17945482550 | 30750 | 30800 | 30900 | 30700 | 874 |
| 386 | 20230912 | 141300 | 17918571850 | 30800 | 30800 | 31000 | 30700 | 1920 |
| 387 | 20230912 | 141200 | 17859272100 | 30750 | 30600 | 30750 | 30600 | 3049 |
| 388 | 20230912 | 141100 | 17765790850 | 30650 | 30650 | 30800 | 30600 | 3141 |
| 389 | 20230912 | 141000 | 17669465850 | 30650 | 30600 | 30700 | 30500 | 2489 |
| 390 | 20230912 | 140900 | 17593403600 | 30600 | 30750 | 30750 | 30600 | 2589 |
| 391 | 20230912 | 140800 | 17514022650 | 30700 | 30750 | 30800 | 30700 | 2016 |
| 392 | 20230912 | 140700 | 17452084600 | 30850 | 30900 | 30950 | 30700 | 4616 |
| 393 | 20230912 | 140600 | 17309761600 | 30850 | 30950 | 30950 | 30850 | 2686 |
| 394 | 20230912 | 140500 | 17226786850 | 30900 | 30900 | 31000 | 30850 | 1475 |
| 395 | 20230912 | 140400 | 17181187150 | 30900 | 30950 | 31000 | 30900 | 2214 |
| 396 | 20230912 | 140300 | 17112624350 | 30950 | 30950 | 31000 | 30900 | 3673 |
| 397 | 20230912 | 140200 | 16998849800 | 30900 | 30850 | 30950 | 30800 | 1054 |
| 398 | 20230912 | 140100 | 16966301750 | 30800 | 30700 | 30850 | 30650 | 4500 |
| 399 | 20230912 | 140000 | 16827855900 | 30650 | 30600 | 30850 | 30500 | 6811 |
| 400 | 20230912 | 135900 | 16619189050 | 30600 | 30900 | 30900 | 30600 | 7307 |
| 401 | 20230912 | 135800 | 16393903850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 402 | 20230912 | 135700 | 16393903850 | 31000 | 31100 | 31150 | 31000 | 10029 |
| 403 | 20230912 | 135600 | 16082950250 | 31050 | 31350 | 31350 | 31000 | 9224 |
| 404 | 20230912 | 135500 | 15795800700 | 31300 | 31600 | 31600 | 31300 | 19120 |
| 405 | 20230912 | 135400 | 15195187350 | 31600 | 31600 | 31750 | 31550 | 1030 |
| 406 | 20230912 | 135300 | 15162642800 | 31550 | 31600 | 31650 | 31550 | 2243 |
| 407 | 20230912 | 135200 | 15091805100 | 31600 | 31700 | 31750 | 31600 | 1655 |
| 408 | 20230912 | 135100 | 15039479700 | 31700 | 31750 | 31750 | 31650 | 1123 |
| 409 | 20230912 | 135000 | 15003880600 | 31800 | 31750 | 31800 | 31700 | 735 |
| 410 | 20230912 | 134900 | 14980545100 | 31750 | 31700 | 31750 | 31700 | 695 |
| 411 | 20230912 | 134800 | 14958500900 | 31750 | 31750 | 31800 | 31700 | 1043 |
| 412 | 20230912 | 134700 | 14925374450 | 31800 | 31850 | 31850 | 31750 | 1383 |
| 413 | 20230912 | 134600 | 14881369500 | 31850 | 31950 | 31950 | 31800 | 790 |
| 414 | 20230912 | 134500 | 14856206250 | 31950 | 31950 | 32000 | 31950 | 886 |
| 415 | 20230912 | 134400 | 14827887800 | 31950 | 31750 | 31950 | 31700 | 940 |
| 416 | 20230912 | 134300 | 14797944100 | 31750 | 31700 | 31800 | 31700 | 1071 |
| 417 | 20230912 | 134200 | 14763938650 | 31650 | 31700 | 31750 | 31650 | 501 |
| 418 | 20230912 | 134100 | 14748060050 | 31750 | 31650 | 31750 | 31650 | 499 |
| 419 | 20230912 | 134000 | 14732250750 | 31650 | 31700 | 31750 | 31650 | 687 |
| 420 | 20230912 | 133900 | 14710479550 | 31750 | 31700 | 31800 | 31700 | 365 |
| 421 | 20230912 | 133800 | 14698893200 | 31700 | 31800 | 31800 | 31700 | 825 |
| 422 | 20230912 | 133700 | 14672731450 | 31800 | 31800 | 31800 | 31750 | 409 |
| 423 | 20230912 | 133600 | 14659738250 | 31800 | 31750 | 31800 | 31700 | 1010 |
| 424 | 20230912 | 133500 | 14627647950 | 31700 | 31650 | 31800 | 31600 | 298 |
| 425 | 20230912 | 133400 | 14618202400 | 31650 | 31700 | 31700 | 31600 | 645 |
| 426 | 20230912 | 133300 | 14597804450 | 31650 | 31600 | 31650 | 31550 | 365 |
| 427 | 20230912 | 133200 | 14586276750 | 31600 | 31550 | 31650 | 31550 | 1055 |
| 428 | 20230912 | 133100 | 14552971700 | 31550 | 31550 | 31600 | 31550 | 174 |
| 429 | 20230912 | 133000 | 14547479250 | 31600 | 31600 | 31600 | 31550 | 1026 |
| 430 | 20230912 | 132900 | 14515076800 | 31600 | 31650 | 31650 | 31600 | 688 |
| 431 | 20230912 | 132800 | 14493321200 | 31600 | 31550 | 31800 | 31550 | 751 |
| 432 | 20230912 | 132700 | 14469565900 | 31750 | 31550 | 31750 | 31550 | 1000 |
| 433 | 20230912 | 132600 | 14437927550 | 31550 | 31550 | 31600 | 31550 | 802 |
| 434 | 20230912 | 132500 | 14412613250 | 31550 | 31600 | 31600 | 31550 | 411 |
| 435 | 20230912 | 132400 | 14399641700 | 31550 | 31600 | 31600 | 31550 | 546 |
| 436 | 20230912 | 132300 | 14382393850 | 31600 | 31650 | 31650 | 31600 | 272 |
| 437 | 20230912 | 132200 | 14373796150 | 31600 | 31600 | 31650 | 31600 | 665 |
| 438 | 20230912 | 132100 | 14352773000 | 31650 | 31750 | 31750 | 31600 | 481 |
| 439 | 20230912 | 132000 | 14337556700 | 31700 | 31650 | 31700 | 31650 | 704 |
| 440 | 20230912 | 131900 | 14315267200 | 31650 | 31700 | 31700 | 31650 | 1678 |
| 441 | 20230912 | 131800 | 14262154200 | 31650 | 31700 | 31750 | 31650 | 695 |
| 442 | 20230912 | 131700 | 14240122500 | 31700 | 31650 | 31700 | 31650 | 372 |
| 443 | 20230912 | 131600 | 14228341550 | 31700 | 31650 | 31750 | 31650 | 782 |
| 444 | 20230912 | 131500 | 14203550250 | 31700 | 31700 | 31750 | 31700 | 522 |
| 445 | 20230912 | 131400 | 14187001500 | 31750 | 31700 | 31800 | 31700 | 396 |
| 446 | 20230912 | 131300 | 14174439700 | 31750 | 31750 | 31750 | 31650 | 605 |
| 447 | 20230912 | 131200 | 14155271000 | 31650 | 31550 | 31700 | 31550 | 672 |
| 448 | 20230912 | 131100 | 14134019100 | 31600 | 31600 | 31650 | 31550 | 476 |
| 449 | 20230912 | 131000 | 14118983250 | 31600 | 31700 | 31750 | 31550 | 522 |
| 450 | 20230912 | 130900 | 14102493350 | 31750 | 31550 | 31750 | 31500 | 685 |
| 451 | 20230912 | 130800 | 14080857700 | 31550 | 31500 | 31550 | 31500 | 215 |
| 452 | 20230912 | 130700 | 14074080800 | 31500 | 31500 | 31600 | 31500 | 444 |
| 453 | 20230912 | 130600 | 14060087250 | 31550 | 31700 | 31700 | 31550 | 12673 |
| 454 | 20230912 | 130500 | 13659165950 | 31650 | 31700 | 31700 | 31650 | 1245 |
| 455 | 20230912 | 130400 | 13619752250 | 31700 | 31650 | 31700 | 31650 | 293 |
| 456 | 20230912 | 130300 | 13610470350 | 31650 | 31650 | 31700 | 31650 | 502 |
| 457 | 20230912 | 130200 | 13594579200 | 31650 | 31750 | 31750 | 31650 | 776 |
| 458 | 20230912 | 130100 | 13569979700 | 31750 | 31750 | 31750 | 31700 | 310 |
| 459 | 20230912 | 130000 | 13560144050 | 31750 | 31700 | 31800 | 31700 | 219 |
| 460 | 20230912 | 125900 | 13553187800 | 31750 | 31750 | 31900 | 31700 | 1706 |
| 461 | 20230912 | 125800 | 13498950450 | 31750 | 31700 | 31750 | 31700 | 1628 |
| 462 | 20230912 | 125700 | 13447334500 | 31800 | 31800 | 31800 | 31700 | 1285 |
| 463 | 20230912 | 125600 | 13406536100 | 31900 | 31700 | 31900 | 31700 | 270 |
| 464 | 20230912 | 125500 | 13397970150 | 31700 | 31750 | 31800 | 31700 | 350 |
| 465 | 20230912 | 125400 | 13386868100 | 31700 | 31750 | 31750 | 31650 | 1473 |
| 466 | 20230912 | 125300 | 13340223200 | 31750 | 31700 | 31900 | 31700 | 672 |
| 467 | 20230912 | 125200 | 13318897900 | 31700 | 31850 | 31850 | 31700 | 324 |
| 468 | 20230912 | 125100 | 13308620450 | 31650 | 31750 | 31750 | 31650 | 1690 |
| 469 | 20230912 | 125000 | 13255106600 | 31700 | 31700 | 31750 | 31700 | 517 |
| 470 | 20230912 | 124900 | 13238716600 | 31650 | 31800 | 31850 | 31650 | 2603 |
| 471 | 20230912 | 124800 | 13156217950 | 31800 | 31950 | 31950 | 31800 | 740 |
| 472 | 20230912 | 124700 | 13132655950 | 31950 | 32000 | 32000 | 31950 | 1129 |
| 473 | 20230912 | 124600 | 13096538050 | 32050 | 32100 | 32100 | 32000 | 366 |
| 474 | 20230912 | 124500 | 13084804000 | 32100 | 32100 | 32100 | 32050 | 317 |
| 475 | 20230912 | 124400 | 13074639350 | 32050 | 32100 | 32100 | 32050 | 499 |
| 476 | 20230912 | 124300 | 13058624300 | 32150 | 32200 | 32250 | 32150 | 669 |
| 477 | 20230912 | 124200 | 13037091000 | 32150 | 32150 | 32200 | 32150 | 410 |
| 478 | 20230912 | 124100 | 13023907900 | 32150 | 32150 | 32150 | 32150 | 24 |
| 479 | 20230912 | 124000 | 13023136300 | 32100 | 32050 | 32100 | 32050 | 296 |
| 480 | 20230912 | 123900 | 13013635650 | 32050 | 32100 | 32100 | 32050 | 465 |
| 481 | 20230912 | 123800 | 12998725900 | 32100 | 32100 | 32100 | 32100 | 497 |
| 482 | 20230912 | 123700 | 12982772200 | 32100 | 32000 | 32100 | 32000 | 978 |
| 483 | 20230912 | 123600 | 12951450500 | 32000 | 32000 | 32000 | 31950 | 458 |
| 484 | 20230912 | 123500 | 12936795550 | 31950 | 31950 | 32000 | 31950 | 192 |
| 485 | 20230912 | 123400 | 12930658250 | 32000 | 31900 | 32000 | 31900 | 714 |
| 486 | 20230912 | 123300 | 12907850650 | 31900 | 31750 | 31900 | 31750 | 485 |
| 487 | 20230912 | 123200 | 12892422500 | 31750 | 31800 | 31800 | 31750 | 90 |
| 488 | 20230912 | 123100 | 12889563400 | 31800 | 31750 | 31800 | 31750 | 152 |
| 489 | 20230912 | 123000 | 12884732550 | 31800 | 31800 | 31800 | 31750 | 117 |
| 490 | 20230912 | 122900 | 12881015000 | 31750 | 31750 | 31750 | 31700 | 44 |
| 491 | 20230912 | 122800 | 12879619600 | 31750 | 31750 | 31800 | 31750 | 104 |
| 492 | 20230912 | 122700 | 12876316500 | 31800 | 31700 | 31800 | 31650 | 213 |
| 493 | 20230912 | 122600 | 12869565600 | 31650 | 31600 | 31700 | 31600 | 580 |
| 494 | 20230912 | 122500 | 12851198850 | 31600 | 31650 | 31650 | 31600 | 1369 |
| 495 | 20230912 | 122400 | 12807933400 | 31650 | 31650 | 31800 | 31650 | 458 |
| 496 | 20230912 | 122300 | 12793427200 | 31650 | 31700 | 31750 | 31650 | 125 |
| 497 | 20230912 | 122200 | 12789465950 | 31650 | 31700 | 31700 | 31650 | 111 |
| 498 | 20230912 | 122100 | 12785951500 | 31700 | 31650 | 31700 | 31600 | 540 |
| 499 | 20230912 | 122000 | 12768863250 | 31650 | 31550 | 31650 | 31550 | 1313 |
| 500 | 20230912 | 121900 | 12727407800 | 31550 | 31700 | 31700 | 31550 | 402 |
| 501 | 20230912 | 121800 | 12714696000 | 31700 | 31650 | 31700 | 31650 | 248 |
| 502 | 20230912 | 121700 | 12706835900 | 31700 | 31650 | 31700 | 31550 | 557 |
| 503 | 20230912 | 121600 | 12689238000 | 31650 | 31550 | 31750 | 31500 | 1515 |
| 504 | 20230912 | 121500 | 12641433350 | 31550 | 31700 | 31700 | 31500 | 1988 |
| 505 | 20230912 | 121400 | 12578695200 | 31550 | 31600 | 31600 | 31550 | 484 |
| 506 | 20230912 | 121300 | 12563412550 | 31600 | 31600 | 31650 | 31600 | 702 |
| 507 | 20230912 | 121200 | 12541225400 | 31650 | 31550 | 31650 | 31550 | 448 |
| 508 | 20230912 | 121100 | 12527067350 | 31550 | 31550 | 31600 | 31550 | 449 |
| 509 | 20230912 | 121000 | 12512880050 | 31550 | 31600 | 31600 | 31550 | 588 |
| 510 | 20230912 | 120900 | 12494328600 | 31550 | 31650 | 31700 | 31550 | 997 |
| 511 | 20230912 | 120800 | 12462820600 | 31650 | 31650 | 31700 | 31650 | 339 |
| 512 | 20230912 | 120700 | 12452084500 | 31650 | 31750 | 31750 | 31650 | 1987 |
| 513 | 20230912 | 120600 | 12389028550 | 31800 | 31850 | 31850 | 31800 | 834 |
| 514 | 20230912 | 120500 | 12362492850 | 31850 | 31850 | 31850 | 31850 | 172 |
| 515 | 20230912 | 120400 | 12357014650 | 31900 | 31850 | 31900 | 31850 | 129 |
| 516 | 20230912 | 120300 | 12352904950 | 31900 | 31900 | 31900 | 31850 | 149 |
| 517 | 20230912 | 120200 | 12348152000 | 31900 | 31850 | 31950 | 31850 | 242 |
| 518 | 20230912 | 120100 | 12340435500 | 31850 | 31900 | 31900 | 31850 | 143 |
| 519 | 20230912 | 120000 | 12335875950 | 31900 | 31800 | 31900 | 31800 | 245 |
| 520 | 20230912 | 115900 | 12328074350 | 31800 | 31850 | 31850 | 31800 | 326 |
| 521 | 20230912 | 115800 | 12317694050 | 31850 | 31850 | 31850 | 31800 | 135 |
| 522 | 20230912 | 115700 | 12313394650 | 31850 | 31850 | 31900 | 31850 | 235 |
| 523 | 20230912 | 115600 | 12305909850 | 31850 | 31950 | 31950 | 31800 | 1288 |
| 524 | 20230912 | 115500 | 12264820700 | 31850 | 31900 | 31950 | 31850 | 641 |
| 525 | 20230912 | 115400 | 12244376750 | 31900 | 31800 | 31900 | 31750 | 776 |
| 526 | 20230912 | 115300 | 12219677550 | 31800 | 31750 | 31800 | 31750 | 131 |
| 527 | 20230912 | 115200 | 12215513550 | 31800 | 31750 | 31800 | 31750 | 224 |
| 528 | 20230912 | 115100 | 12208399450 | 31750 | 31700 | 31750 | 31700 | 881 |
| 529 | 20230912 | 115000 | 12180461800 | 31700 | 31550 | 31700 | 31550 | 799 |
| 530 | 20230912 | 114900 | 12155223650 | 31550 | 31750 | 31800 | 31550 | 4192 |
| 531 | 20230912 | 114800 | 12022746600 | 31750 | 31700 | 31750 | 31700 | 836 |
| 532 | 20230912 | 114700 | 11996227400 | 31700 | 31700 | 31750 | 31700 | 598 |
| 533 | 20230912 | 114600 | 11977268900 | 31750 | 31700 | 31800 | 31700 | 405 |
| 534 | 20230912 | 114500 | 11964427150 | 31700 | 31800 | 31800 | 31700 | 860 |
| 535 | 20230912 | 114400 | 11937123600 | 31800 | 31800 | 31800 | 31750 | 91 |
| 536 | 20230912 | 114300 | 11934230950 | 31800 | 31800 | 31800 | 31750 | 518 |
| 537 | 20230912 | 114200 | 11917774450 | 31800 | 31700 | 31800 | 31700 | 269 |
| 538 | 20230912 | 114100 | 11909234200 | 31700 | 31850 | 31850 | 31700 | 1669 |
| 539 | 20230912 | 114000 | 11856209300 | 31850 | 31800 | 31850 | 31800 | 612 |
| 540 | 20230912 | 113900 | 11836741900 | 31800 | 31850 | 31850 | 31800 | 768 |
| 541 | 20230912 | 113800 | 11812315750 | 31850 | 31800 | 31900 | 31800 | 508 |
| 542 | 20230912 | 113700 | 11796145700 | 31850 | 31850 | 31850 | 31800 | 463 |
| 543 | 20230912 | 113600 | 11781421750 | 31800 | 31850 | 31900 | 31800 | 170 |
| 544 | 20230912 | 113500 | 11776006900 | 31800 | 31850 | 31850 | 31800 | 916 |
| 545 | 20230912 | 113400 | 11746868100 | 31850 | 31850 | 31850 | 31800 | 501 |
| 546 | 20230912 | 113300 | 11730935400 | 31850 | 31850 | 31850 | 31800 | 948 |
| 547 | 20230912 | 113200 | 11700748700 | 31900 | 31950 | 31950 | 31850 | 1266 |
| 548 | 20230912 | 113100 | 11660386350 | 31900 | 32000 | 32000 | 31900 | 70 |
| 549 | 20230912 | 113000 | 11658150650 | 32000 | 32000 | 32000 | 31950 | 188 |
| 550 | 20230912 | 112900 | 11652138550 | 31950 | 32000 | 32000 | 31900 | 513 |
| 551 | 20230912 | 112800 | 11635749200 | 32000 | 31950 | 32000 | 31950 | 156 |
| 552 | 20230912 | 112700 | 11630759700 | 32000 | 32000 | 32000 | 31950 | 200 |
| 553 | 20230912 | 112600 | 11624366500 | 31950 | 31950 | 32050 | 31950 | 653 |
| 554 | 20230912 | 112500 | 11603488700 | 31900 | 32000 | 32050 | 31900 | 1212 |
| 555 | 20230912 | 112400 | 11564710050 | 32000 | 31950 | 32050 | 31950 | 1089 |
| 556 | 20230912 | 112300 | 11529862300 | 32000 | 31950 | 32000 | 31900 | 300 |
| 557 | 20230912 | 112200 | 11520272000 | 31950 | 31850 | 31950 | 31850 | 485 |
| 558 | 20230912 | 112100 | 11504820300 | 31850 | 31850 | 31900 | 31800 | 1007 |
| 559 | 20230912 | 112000 | 11472788600 | 31850 | 31900 | 32000 | 31800 | 4158 |
| 560 | 20230912 | 111900 | 11340156200 | 31950 | 32000 | 32000 | 31900 | 251 |
| 561 | 20230912 | 111800 | 11332132750 | 31950 | 32000 | 32000 | 31900 | 1389 |
| 562 | 20230912 | 111700 | 11287791050 | 32000 | 31850 | 32000 | 31850 | 398 |
| 563 | 20230912 | 111600 | 11275092950 | 31900 | 32000 | 32000 | 31850 | 1463 |
| 564 | 20230912 | 111500 | 11228374800 | 31950 | 32000 | 32000 | 31950 | 479 |
| 565 | 20230912 | 111400 | 11213060500 | 32000 | 31950 | 32000 | 31950 | 984 |
| 566 | 20230912 | 111300 | 11181580600 | 31950 | 31950 | 31950 | 31900 | 679 |
| 567 | 20230912 | 111200 | 11159892200 | 31950 | 31900 | 31950 | 31900 | 312 |
| 568 | 20230912 | 111100 | 11149933100 | 31950 | 31950 | 31950 | 31850 | 950 |
| 569 | 20230912 | 111000 | 11119623500 | 31950 | 32000 | 32000 | 31950 | 347 |
| 570 | 20230912 | 110900 | 11108533300 | 32000 | 31850 | 32000 | 31850 | 448 |
| 571 | 20230912 | 110800 | 11094258550 | 31850 | 31900 | 31900 | 31800 | 775 |
| 572 | 20230912 | 110700 | 11069591000 | 31900 | 32050 | 32100 | 31900 | 1388 |
| 573 | 20230912 | 110600 | 11025200350 | 32050 | 32000 | 32100 | 31950 | 1445 |
| 574 | 20230912 | 110500 | 10978925300 | 31950 | 31650 | 31950 | 31650 | 1777 |
| 575 | 20230912 | 110400 | 10922446100 | 31700 | 31650 | 31750 | 31650 | 1004 |
| 576 | 20230912 | 110300 | 10890626750 | 31700 | 31500 | 31750 | 31500 | 2292 |
| 577 | 20230912 | 110200 | 10818042100 | 31350 | 31450 | 31600 | 31350 | 3057 |
| 578 | 20230912 | 110100 | 10721771850 | 31350 | 31500 | 31600 | 31300 | 4806 |
| 579 | 20230912 | 110000 | 10570604150 | 31550 | 31600 | 31600 | 31500 | 7302 |
| 580 | 20230912 | 105900 | 10340367600 | 31600 | 31650 | 31700 | 31550 | 3052 |
| 581 | 20230912 | 105800 | 10243906350 | 31650 | 31600 | 31800 | 31550 | 2283 |
| 582 | 20230912 | 105700 | 10171649400 | 31550 | 31550 | 31700 | 31500 | 9705 |
| 583 | 20230912 | 105600 | 9865268800 | 31500 | 31850 | 31950 | 31500 | 6052 |
| 584 | 20230912 | 105500 | 9673312550 | 31950 | 32150 | 32150 | 31850 | 18819 |
| 585 | 20230912 | 105400 | 9071779450 | 32200 | 32150 | 32200 | 32100 | 2323 |
| 586 | 20230912 | 105300 | 8997089900 | 32150 | 32200 | 32400 | 32150 | 3150 |
| 587 | 20230912 | 105200 | 8895562500 | 32200 | 32300 | 32300 | 32200 | 1186 |
| 588 | 20230912 | 105100 | 8857333950 | 32300 | 32400 | 32450 | 32250 | 1573 |
| 589 | 20230912 | 105000 | 8806465100 | 32400 | 32450 | 32500 | 32400 | 1337 |
| 590 | 20230912 | 104900 | 8763074700 | 32450 | 32400 | 32450 | 32400 | 969 |
| 591 | 20230912 | 104800 | 8731670200 | 32400 | 32450 | 32450 | 32400 | 423 |
| 592 | 20230912 | 104700 | 8717948850 | 32450 | 32500 | 32500 | 32450 | 1138 |
| 593 | 20230912 | 104600 | 8681020600 | 32500 | 32450 | 32500 | 32450 | 309 |
| 594 | 20230912 | 104500 | 8670979900 | 32450 | 32450 | 32500 | 32450 | 170 |
| 595 | 20230912 | 104400 | 8665458900 | 32450 | 32500 | 32550 | 32450 | 605 |
| 596 | 20230912 | 104300 | 8645796800 | 32550 | 32600 | 32600 | 32500 | 670 |
| 597 | 20230912 | 104200 | 8623983050 | 32600 | 32500 | 32600 | 32500 | 457 |
| 598 | 20230912 | 104100 | 8609099750 | 32500 | 32300 | 32500 | 32250 | 6716 |
| 599 | 20230912 | 104000 | 8391697850 | 32250 | 32300 | 32350 | 32250 | 1093 |
| 600 | 20230912 | 103900 | 8356392700 | 32300 | 32300 | 32350 | 32300 | 1144 |
| 601 | 20230912 | 103800 | 8319435600 | 32300 | 32350 | 32350 | 32300 | 1274 |
| 602 | 20230912 | 103700 | 8278240250 | 32350 | 32350 | 32400 | 32300 | 336 |
| 603 | 20230912 | 103600 | 8267363150 | 32400 | 32400 | 32450 | 32350 | 668 |
| 604 | 20230912 | 103500 | 8245719300 | 32400 | 32350 | 32400 | 32300 | 878 |
| 605 | 20230912 | 103400 | 8217276300 | 32400 | 32400 | 32400 | 32300 | 4009 |
| 606 | 20230912 | 103300 | 8087742650 | 32400 | 32400 | 32400 | 32350 | 773 |
| 607 | 20230912 | 103200 | 8062700500 | 32400 | 32200 | 32400 | 32150 | 2328 |
| 608 | 20230912 | 103100 | 7987456650 | 32150 | 32400 | 32400 | 31900 | 18014 |
| 609 | 20230912 | 103000 | 7409222400 | 32400 | 32500 | 32550 | 32300 | 5950 |
| 610 | 20230912 | 102900 | 7216325700 | 32550 | 32600 | 32600 | 32500 | 7461 |
| 611 | 20230912 | 102800 | 6973764950 | 32650 | 32550 | 32650 | 32550 | 226 |
| 612 | 20230912 | 102700 | 6966402600 | 32600 | 32550 | 32600 | 32500 | 1146 |
| 613 | 20230912 | 102600 | 6929096950 | 32550 | 32550 | 32650 | 32550 | 2342 |
| 614 | 20230912 | 102500 | 6852859400 | 32600 | 32700 | 32700 | 32600 | 2381 |
| 615 | 20230912 | 102400 | 6775222100 | 32650 | 32750 | 32750 | 32650 | 3703 |
| 616 | 20230912 | 102300 | 6654192950 | 32750 | 32700 | 32750 | 32700 | 350 |
| 617 | 20230912 | 102200 | 6642740700 | 32700 | 32700 | 32800 | 32700 | 148 |
| 618 | 20230912 | 102100 | 6637890650 | 32750 | 32750 | 32800 | 32700 | 1070 |
| 619 | 20230912 | 102000 | 6602849100 | 32750 | 32750 | 32800 | 32750 | 195 |
| 620 | 20230912 | 101900 | 6596457700 | 32750 | 32750 | 32750 | 32650 | 1590 |
| 621 | 20230912 | 101800 | 6544459750 | 32750 | 32800 | 32850 | 32750 | 722 |
| 622 | 20230912 | 101700 | 6520798550 | 32800 | 32800 | 32850 | 32750 | 463 |
| 623 | 20230912 | 101600 | 6505612950 | 32750 | 32700 | 32800 | 32700 | 417 |
| 624 | 20230912 | 101500 | 6491948150 | 32650 | 32650 | 32750 | 32650 | 1113 |
| 625 | 20230912 | 101400 | 6455598100 | 32650 | 32650 | 32700 | 32650 | 1185 |
| 626 | 20230912 | 101300 | 6416907300 | 32650 | 32650 | 32700 | 32600 | 1694 |
| 627 | 20230912 | 101200 | 6361592350 | 32600 | 32850 | 32850 | 32600 | 4665 |
| 628 | 20230912 | 101100 | 6208920800 | 32850 | 32950 | 32950 | 32800 | 1233 |
| 629 | 20230912 | 101000 | 6168399500 | 32950 | 33000 | 33000 | 32900 | 725 |
| 630 | 20230912 | 100900 | 6144521800 | 33000 | 33000 | 33000 | 32950 | 295 |
| 631 | 20230912 | 100800 | 6134789700 | 32950 | 33000 | 33050 | 32950 | 215 |
| 632 | 20230912 | 100700 | 6127694400 | 33000 | 33050 | 33050 | 32900 | 3767 |
| 633 | 20230912 | 100600 | 6003570500 | 33050 | 33000 | 33100 | 33000 | 243 |
| 634 | 20230912 | 100500 | 5995542100 | 33000 | 32850 | 33000 | 32850 | 972 |
| 635 | 20230912 | 100400 | 5963551600 | 32850 | 32850 | 32900 | 32800 | 900 |
| 636 | 20230912 | 100300 | 5933989100 | 32900 | 32850 | 32900 | 32800 | 596 |
| 637 | 20230912 | 100200 | 5914405800 | 32900 | 32900 | 32950 | 32850 | 629 |
| 638 | 20230912 | 100100 | 5893733900 | 32900 | 32900 | 32900 | 32800 | 1990 |
| 639 | 20230912 | 100000 | 5828362800 | 32900 | 32900 | 32900 | 32800 | 721 |
| 640 | 20230912 | 095900 | 5804679000 | 32850 | 32800 | 32850 | 32800 | 1517 |
| 641 | 20230912 | 095800 | 5754854650 | 32850 | 32850 | 32950 | 32500 | 11818 |
| 642 | 20230912 | 095700 | 5369224700 | 33000 | 33150 | 33250 | 32600 | 12794 |
| 643 | 20230912 | 095600 | 4948321500 | 33050 | 33300 | 33350 | 33050 | 8403 |
| 644 | 20230912 | 095500 | 4669862500 | 33200 | 33200 | 33200 | 33150 | 1802 |
| 645 | 20230912 | 095400 | 4610055050 | 33200 | 33300 | 33300 | 33150 | 5654 |
| 646 | 20230912 | 095300 | 4422256550 | 33300 | 33300 | 33400 | 33300 | 613 |
| 647 | 20230912 | 095200 | 4401842600 | 33250 | 33450 | 33450 | 33250 | 3355 |
| 648 | 20230912 | 095100 | 4290043350 | 33450 | 33550 | 33550 | 33450 | 857 |
| 649 | 20230912 | 095000 | 4261337800 | 33500 | 33550 | 33550 | 33500 | 157 |
| 650 | 20230912 | 094900 | 4256078050 | 33550 | 33650 | 33650 | 33500 | 1347 |
| 651 | 20230912 | 094800 | 4210768000 | 33600 | 33500 | 33650 | 33500 | 725 |
| 652 | 20230912 | 094700 | 4186451000 | 33450 | 33450 | 33450 | 33450 | 185 |
| 653 | 20230912 | 094600 | 4180262750 | 33500 | 33400 | 33500 | 33400 | 677 |
| 654 | 20230912 | 094500 | 4157609450 | 33400 | 33350 | 33400 | 33350 | 867 |
| 655 | 20230912 | 094400 | 4128654850 | 33300 | 33250 | 33300 | 33250 | 2748 |
| 656 | 20230912 | 094300 | 4037206300 | 33300 | 33150 | 33350 | 33150 | 1899 |
| 657 | 20230912 | 094200 | 3974059800 | 33150 | 33100 | 33200 | 33100 | 2373 |
| 658 | 20230912 | 094100 | 3895459400 | 33100 | 33300 | 33350 | 33100 | 3191 |
| 659 | 20230912 | 094000 | 3789450750 | 33300 | 33500 | 33500 | 33300 | 1898 |
| 660 | 20230912 | 093900 | 3726016100 | 33500 | 33550 | 33550 | 33500 | 700 |
| 661 | 20230912 | 093800 | 3702535350 | 33550 | 33550 | 33600 | 33550 | 1332 |
| 662 | 20230912 | 093700 | 3657842500 | 33600 | 33750 | 33750 | 33600 | 3099 |
| 663 | 20230912 | 093600 | 3553516550 | 33750 | 33800 | 33850 | 33750 | 1065 |
| 664 | 20230912 | 093500 | 3517566750 | 33850 | 33800 | 33900 | 33800 | 191 |
| 665 | 20230912 | 093400 | 3511108700 | 33800 | 33750 | 33800 | 33750 | 1072 |
| 666 | 20230912 | 093300 | 3474893750 | 33700 | 33700 | 33800 | 33700 | 2751 |
| 667 | 20230912 | 093200 | 3382052050 | 33700 | 33850 | 33850 | 33700 | 4501 |
| 668 | 20230912 | 093100 | 3229978950 | 33900 | 34100 | 34100 | 33900 | 1722 |
| 669 | 20230912 | 093000 | 3171463100 | 34100 | 34150 | 34150 | 34100 | 661 |
| 670 | 20230912 | 092900 | 3148919150 | 34150 | 34300 | 34450 | 34150 | 1511 |
| 671 | 20230912 | 092800 | 3097142150 | 34450 | 34350 | 34450 | 34300 | 453 |
| 672 | 20230912 | 092700 | 3081586950 | 34350 | 34500 | 34550 | 34350 | 4071 |
| 673 | 20230912 | 092600 | 2941429400 | 34500 | 34550 | 34600 | 34450 | 2389 |
| 674 | 20230912 | 092500 | 2858922850 | 34550 | 34600 | 34650 | 34450 | 1601 |
| 675 | 20230912 | 092400 | 2803579150 | 34600 | 34550 | 34650 | 34300 | 5584 |
| 676 | 20230912 | 092300 | 2610592400 | 34550 | 34350 | 34550 | 34100 | 5863 |
| 677 | 20230912 | 092200 | 2409132850 | 34450 | 34550 | 34550 | 34350 | 2972 |
| 678 | 20230912 | 092100 | 2306715150 | 34550 | 34300 | 34600 | 34300 | 5719 |
| 679 | 20230912 | 092000 | 2109725250 | 34300 | 34300 | 34300 | 34150 | 885 |
| 680 | 20230912 | 091900 | 2079380700 | 34300 | 33950 | 34400 | 33950 | 3913 |
| 681 | 20230912 | 091800 | 1945496000 | 34000 | 34100 | 34150 | 33950 | 1715 |
| 682 | 20230912 | 091700 | 1887117100 | 34100 | 34150 | 34200 | 34100 | 403 |
| 683 | 20230912 | 091600 | 1873355500 | 34150 | 33950 | 34250 | 33950 | 3233 |
| 684 | 20230912 | 091500 | 1763137300 | 33950 | 33900 | 34000 | 33800 | 4526 |
| 685 | 20230912 | 091400 | 1609901150 | 33900 | 34100 | 34100 | 33900 | 1623 |
| 686 | 20230912 | 091300 | 1554755800 | 34050 | 34000 | 34100 | 34000 | 1128 |
| 687 | 20230912 | 091200 | 1516348650 | 34100 | 34000 | 34100 | 33900 | 2493 |
| 688 | 20230912 | 091100 | 1431584850 | 34050 | 34100 | 34350 | 34000 | 3527 |
| 689 | 20230912 | 091000 | 1311293550 | 34100 | 34250 | 34400 | 34100 | 1847 |
| 690 | 20230912 | 090900 | 1248029100 | 34250 | 34200 | 34350 | 34000 | 2587 |
| 691 | 20230912 | 090800 | 1159660550 | 34400 | 34250 | 34400 | 34000 | 5412 |
| 692 | 20230912 | 090700 | 974759650 | 34200 | 34050 | 34250 | 34050 | 3322 |
| 693 | 20230912 | 090600 | 861309950 | 34050 | 33850 | 34150 | 33850 | 2649 |
| 694 | 20230912 | 090500 | 771081200 | 33800 | 33800 | 33850 | 33750 | 1344 |
| 695 | 20230912 | 090400 | 725692250 | 33800 | 34100 | 34100 | 33800 | 1757 |
| 696 | 20230912 | 090300 | 666087100 | 34100 | 33950 | 34150 | 33950 | 1145 |
| 697 | 20230912 | 090200 | 627129850 | 33950 | 34300 | 34350 | 33900 | 4224 |
| 698 | 20230912 | 090100 | 483164500 | 34300 | 34400 | 34700 | 34300 | 5761 |
| 699 | 20230912 | 090000 | 284487900 | 34400 | 34400 | 34500 | 34150 | 8256 |