36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 200900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 3 | 20230914 | 200800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230914 | 200700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230914 | 200600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230914 | 200500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230914 | 200400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230914 | 200300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230914 | 200200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230914 | 200100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230914 | 200000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230914 | 195900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230914 | 195800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230914 | 195700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230914 | 195600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230914 | 195500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230914 | 195400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230914 | 195300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230914 | 195200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230914 | 195100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230914 | 195000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230914 | 194900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230914 | 194800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230914 | 194700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230914 | 194600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230914 | 194500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230914 | 194400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230914 | 194300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230914 | 194200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230914 | 194100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230914 | 194000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230914 | 193900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 33 | 20230914 | 193800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230914 | 193700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230914 | 193600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230914 | 193500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230914 | 193400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230914 | 193300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230914 | 193200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230914 | 193100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230914 | 193000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230914 | 192900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230914 | 192800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230914 | 192700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230914 | 192600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230914 | 192500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230914 | 192400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230914 | 192300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230914 | 192200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230914 | 192100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230914 | 192000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230914 | 191900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230914 | 191800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230914 | 191700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230914 | 191600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230914 | 191500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230914 | 191400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230914 | 191300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230914 | 191200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230914 | 191100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230914 | 191000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230914 | 190900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 63 | 20230914 | 190800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230914 | 190700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230914 | 190600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230914 | 190500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230914 | 190400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230914 | 190300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230914 | 190200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230914 | 190100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230914 | 190000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230914 | 185900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230914 | 185800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230914 | 185700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230914 | 185600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230914 | 185500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230914 | 185400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230914 | 185300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230914 | 185200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230914 | 185100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230914 | 185000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230914 | 184900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230914 | 184800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230914 | 184700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230914 | 184600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230914 | 184500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230914 | 184400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230914 | 184300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230914 | 184200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230914 | 184100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230914 | 184000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230914 | 183900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 93 | 20230914 | 183800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230914 | 183700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230914 | 183600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230914 | 183500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230914 | 183400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230914 | 183300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230914 | 183200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230914 | 183100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230914 | 183000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230914 | 182900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230914 | 182800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230914 | 182700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230914 | 182600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230914 | 182500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230914 | 182400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230914 | 182300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230914 | 182200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230914 | 182100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230914 | 182000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230914 | 181900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230914 | 181800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230914 | 181700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230914 | 181600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230914 | 181500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230914 | 181400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230914 | 181300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230914 | 181200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230914 | 181100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230914 | 181000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230914 | 180900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 123 | 20230914 | 180800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230914 | 180700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230914 | 180600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230914 | 180500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230914 | 180400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230914 | 180300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230914 | 180200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230914 | 180100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230914 | 180000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230914 | 175900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230914 | 175800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230914 | 175700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230914 | 175600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230914 | 175500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230914 | 175400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230914 | 175300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230914 | 175200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230914 | 175100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230914 | 175000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230914 | 174900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230914 | 174800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230914 | 174700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230914 | 174600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230914 | 174500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230914 | 174400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230914 | 174300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230914 | 174200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230914 | 174100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230914 | 174000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230914 | 173900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 153 | 20230914 | 173800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230914 | 173700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230914 | 173600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230914 | 173500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230914 | 173400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230914 | 173300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230914 | 173200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230914 | 173100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230914 | 173000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230914 | 172900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230914 | 172800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230914 | 172700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230914 | 172600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230914 | 172500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230914 | 172400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230914 | 172300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230914 | 172200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230914 | 172100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230914 | 172000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230914 | 171900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230914 | 171800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230914 | 171700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230914 | 171600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230914 | 171500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230914 | 171400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230914 | 171300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230914 | 171200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230914 | 171100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230914 | 171000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230914 | 170900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 183 | 20230914 | 170800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230914 | 170700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230914 | 170600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230914 | 170500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230914 | 170400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230914 | 170300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230914 | 170200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230914 | 170100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230914 | 170000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230914 | 165900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230914 | 165800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230914 | 165700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230914 | 165600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230914 | 165500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230914 | 165400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230914 | 165300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230914 | 165200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230914 | 165100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230914 | 165000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230914 | 164900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230914 | 164800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230914 | 164700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230914 | 164600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230914 | 164500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230914 | 164400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230914 | 164300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230914 | 164200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230914 | 164100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20230914 | 164000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230914 | 163900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 213 | 20230914 | 163800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230914 | 163700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230914 | 163600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230914 | 163500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230914 | 163400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230914 | 163300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230914 | 163200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230914 | 163100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230914 | 163000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20230914 | 162900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20230914 | 162800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20230914 | 162700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20230914 | 162600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20230914 | 162500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20230914 | 162400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20230914 | 162300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20230914 | 162200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20230914 | 162100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20230914 | 162000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20230914 | 161900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20230914 | 161800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20230914 | 161700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20230914 | 161600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20230914 | 161500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20230914 | 161400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20230914 | 161300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20230914 | 161200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20230914 | 161100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20230914 | 161000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20230914 | 160900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 243 | 20230914 | 160800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20230914 | 160700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20230914 | 160600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20230914 | 160500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20230914 | 160400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20230914 | 160300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20230914 | 160200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20230914 | 160100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20230914 | 160000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20230914 | 155900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20230914 | 155800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20230914 | 155700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20230914 | 155600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20230914 | 155500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20230914 | 155400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20230914 | 155300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20230914 | 155200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20230914 | 155100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20230914 | 155000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20230914 | 154900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20230914 | 154800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20230914 | 154700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20230914 | 154600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20230914 | 154500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20230914 | 154400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20230914 | 154300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20230914 | 154200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20230914 | 154100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20230914 | 154000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20230914 | 153900 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 273 | 20230914 | 153800 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20230914 | 153700 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20230914 | 153600 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20230914 | 153500 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20230914 | 153400 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20230914 | 153300 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20230914 | 153200 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20230914 | 153100 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20230914 | 153000 | 16770925700 | 45100 | 45100 | 45100 | 45100 | 59543 |
| 282 | 20230914 | 152900 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20230914 | 152800 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20230914 | 152700 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20230914 | 152600 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20230914 | 152500 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20230914 | 152400 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20230914 | 152300 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20230914 | 152200 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20230914 | 152100 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20230914 | 152000 | 14085536400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20230914 | 151900 | 14085536400 | 44800 | 44800 | 44850 | 44750 | 470 |
| 293 | 20230914 | 151800 | 14064477150 | 44750 | 44700 | 44800 | 44700 | 420 |
| 294 | 20230914 | 151700 | 14045676950 | 44750 | 44700 | 44750 | 44650 | 413 |
| 295 | 20230914 | 151600 | 14027209500 | 44700 | 44700 | 44750 | 44650 | 1506 |
| 296 | 20230914 | 151500 | 13959892450 | 44700 | 44800 | 44800 | 44700 | 463 |
| 297 | 20230914 | 151400 | 13939176950 | 44750 | 44750 | 44800 | 44750 | 151 |
| 298 | 20230914 | 151300 | 13932418950 | 44750 | 44750 | 44800 | 44750 | 277 |
| 299 | 20230914 | 151200 | 13920021150 | 44800 | 44750 | 44800 | 44750 | 166 |
| 300 | 20230914 | 151100 | 13912591050 | 44750 | 44750 | 44800 | 44750 | 584 |
| 301 | 20230914 | 151000 | 13886452800 | 44750 | 44750 | 44800 | 44750 | 200 |
| 302 | 20230914 | 150900 | 13877502650 | 44750 | 44750 | 44800 | 44750 | 93 |
| 303 | 20230914 | 150800 | 13873340200 | 44750 | 44800 | 44800 | 44750 | 230 |
| 304 | 20230914 | 150700 | 13863043050 | 44800 | 44750 | 44800 | 44750 | 331 |
| 305 | 20230914 | 150600 | 13848224350 | 44750 | 44750 | 44750 | 44750 | 92 |
| 306 | 20230914 | 150500 | 13844107350 | 44750 | 44800 | 44850 | 44750 | 273 |
| 307 | 20230914 | 150400 | 13831880200 | 44750 | 44700 | 44750 | 44700 | 686 |
| 308 | 20230914 | 150300 | 13801186700 | 44700 | 44700 | 44700 | 44700 | 123 |
| 309 | 20230914 | 150200 | 13795688600 | 44700 | 44700 | 44750 | 44700 | 202 |
| 310 | 20230914 | 150100 | 13786657450 | 44700 | 44750 | 44750 | 44600 | 1055 |
| 311 | 20230914 | 150000 | 13739488950 | 44750 | 44850 | 44900 | 44500 | 3418 |
| 312 | 20230914 | 145900 | 13586788400 | 44850 | 44900 | 44900 | 44850 | 621 |
| 313 | 20230914 | 145800 | 13558927950 | 44850 | 44900 | 44900 | 44850 | 247 |
| 314 | 20230914 | 145700 | 13547845050 | 44850 | 44900 | 44900 | 44850 | 188 |
| 315 | 20230914 | 145600 | 13539411450 | 44900 | 44900 | 44900 | 44800 | 414 |
| 316 | 20230914 | 145500 | 13520851700 | 44900 | 44700 | 44900 | 44700 | 902 |
| 317 | 20230914 | 145400 | 13480464650 | 44700 | 44700 | 44750 | 44700 | 968 |
| 318 | 20230914 | 145300 | 13437191900 | 44700 | 44750 | 44750 | 44700 | 1574 |
| 319 | 20230914 | 145200 | 13366827600 | 44700 | 44750 | 44800 | 44700 | 392 |
| 320 | 20230914 | 145100 | 13349287800 | 44750 | 44800 | 44850 | 44750 | 777 |
| 321 | 20230914 | 145000 | 13314466150 | 44850 | 44800 | 44850 | 44800 | 579 |
| 322 | 20230914 | 144900 | 13288506450 | 44800 | 44800 | 44850 | 44800 | 349 |
| 323 | 20230914 | 144800 | 13272869900 | 44800 | 44700 | 44850 | 44700 | 1372 |
| 324 | 20230914 | 144700 | 13211448850 | 44750 | 44900 | 44900 | 44700 | 1557 |
| 325 | 20230914 | 144600 | 13141681300 | 44900 | 44900 | 44900 | 44850 | 176 |
| 326 | 20230914 | 144500 | 13133784700 | 44850 | 44850 | 44900 | 44850 | 371 |
| 327 | 20230914 | 144400 | 13117138700 | 44850 | 44850 | 44900 | 44850 | 225 |
| 328 | 20230914 | 144300 | 13107044750 | 44850 | 44850 | 44900 | 44850 | 243 |
| 329 | 20230914 | 144200 | 13096141050 | 44900 | 44850 | 44900 | 44850 | 349 |
| 330 | 20230914 | 144100 | 13080484050 | 44850 | 44900 | 44950 | 44850 | 305 |
| 331 | 20230914 | 144000 | 13066790600 | 44950 | 44900 | 44950 | 44900 | 126 |
| 332 | 20230914 | 143900 | 13061132650 | 44950 | 44950 | 44950 | 44900 | 149 |
| 333 | 20230914 | 143800 | 13054441950 | 44900 | 44900 | 44950 | 44900 | 264 |
| 334 | 20230914 | 143700 | 13042583850 | 44900 | 44900 | 44950 | 44900 | 390 |
| 335 | 20230914 | 143600 | 13025067350 | 44900 | 44950 | 44950 | 44900 | 599 |
| 336 | 20230914 | 143500 | 12998155500 | 44950 | 44950 | 45000 | 44950 | 258 |
| 337 | 20230914 | 143400 | 12986555300 | 44950 | 44950 | 45000 | 44950 | 300 |
| 338 | 20230914 | 143300 | 12973063100 | 44950 | 45100 | 45100 | 44950 | 877 |
| 339 | 20230914 | 143200 | 12933578000 | 45050 | 45050 | 45100 | 45050 | 177 |
| 340 | 20230914 | 143100 | 12925601800 | 45050 | 45050 | 45100 | 45050 | 184 |
| 341 | 20230914 | 143000 | 12917311450 | 45050 | 45100 | 45100 | 45050 | 447 |
| 342 | 20230914 | 142900 | 12897160150 | 45100 | 45050 | 45100 | 45000 | 724 |
| 343 | 20230914 | 142800 | 12864533400 | 45000 | 44950 | 45050 | 44900 | 1172 |
| 344 | 20230914 | 142700 | 12811819700 | 44950 | 44900 | 44950 | 44900 | 205 |
| 345 | 20230914 | 142600 | 12802610000 | 44900 | 44950 | 44950 | 44900 | 497 |
| 346 | 20230914 | 142500 | 12780287100 | 44950 | 44950 | 44950 | 44900 | 172 |
| 347 | 20230914 | 142400 | 12772563150 | 44900 | 44900 | 44950 | 44850 | 401 |
| 348 | 20230914 | 142300 | 12754553350 | 44900 | 44900 | 44950 | 44850 | 625 |
| 349 | 20230914 | 142200 | 12726503350 | 44900 | 44900 | 44950 | 44850 | 300 |
| 350 | 20230914 | 142100 | 12713037950 | 44850 | 44850 | 44900 | 44850 | 475 |
| 351 | 20230914 | 142000 | 12691718600 | 44900 | 44900 | 44950 | 44850 | 542 |
| 352 | 20230914 | 141900 | 12667383050 | 44900 | 45000 | 45000 | 44900 | 743 |
| 353 | 20230914 | 141800 | 12633982250 | 44950 | 44950 | 45000 | 44950 | 155 |
| 354 | 20230914 | 141700 | 12627012200 | 44950 | 45000 | 45000 | 44950 | 290 |
| 355 | 20230914 | 141600 | 12613976500 | 45000 | 45000 | 45050 | 44950 | 821 |
| 356 | 20230914 | 141500 | 12577030700 | 45000 | 45000 | 45050 | 45000 | 210 |
| 357 | 20230914 | 141400 | 12567579300 | 45000 | 45050 | 45100 | 45000 | 707 |
| 358 | 20230914 | 141300 | 12535753550 | 45050 | 45100 | 45100 | 45050 | 174 |
| 359 | 20230914 | 141200 | 12527910350 | 45050 | 45150 | 45150 | 45050 | 835 |
| 360 | 20230914 | 141100 | 12490276950 | 45150 | 45100 | 45150 | 45100 | 634 |
| 361 | 20230914 | 141000 | 12461682150 | 45150 | 45100 | 45150 | 45100 | 452 |
| 362 | 20230914 | 140900 | 12441280150 | 45100 | 45100 | 45150 | 45100 | 500 |
| 363 | 20230914 | 140800 | 12418725350 | 45100 | 45150 | 45200 | 45100 | 400 |
| 364 | 20230914 | 140700 | 12400673100 | 45150 | 45150 | 45200 | 45150 | 641 |
| 365 | 20230914 | 140600 | 12371723350 | 45150 | 45250 | 45250 | 45150 | 523 |
| 366 | 20230914 | 140500 | 12348093300 | 45250 | 45150 | 45250 | 45150 | 551 |
| 367 | 20230914 | 140400 | 12323185900 | 45150 | 45150 | 45200 | 45150 | 354 |
| 368 | 20230914 | 140300 | 12307202050 | 45150 | 45300 | 45300 | 45150 | 1868 |
| 369 | 20230914 | 140200 | 12222726750 | 45300 | 45350 | 45350 | 45300 | 594 |
| 370 | 20230914 | 140100 | 12195817100 | 45350 | 45400 | 45400 | 45350 | 318 |
| 371 | 20230914 | 140000 | 12181394600 | 45400 | 45400 | 45400 | 45350 | 480 |
| 372 | 20230914 | 135900 | 12159620650 | 45400 | 45400 | 45450 | 45350 | 526 |
| 373 | 20230914 | 135800 | 12135739850 | 45400 | 45450 | 45450 | 45400 | 370 |
| 374 | 20230914 | 135700 | 12118934950 | 45450 | 45450 | 45450 | 45400 | 150 |
| 375 | 20230914 | 135600 | 12112120450 | 45400 | 45450 | 45450 | 45400 | 99 |
| 376 | 20230914 | 135500 | 12107624650 | 45450 | 45350 | 45450 | 45350 | 704 |
| 377 | 20230914 | 135400 | 12075664550 | 45400 | 45400 | 45400 | 45350 | 144 |
| 378 | 20230914 | 135300 | 12069129550 | 45400 | 45400 | 45400 | 45350 | 241 |
| 379 | 20230914 | 135200 | 12058192300 | 45350 | 45400 | 45400 | 45350 | 156 |
| 380 | 20230914 | 135100 | 12051114800 | 45350 | 45400 | 45400 | 45350 | 237 |
| 381 | 20230914 | 135000 | 12040361500 | 45400 | 45350 | 45400 | 45350 | 84 |
| 382 | 20230914 | 134900 | 12036549200 | 45350 | 45400 | 45400 | 45350 | 425 |
| 383 | 20230914 | 134800 | 12017273100 | 45400 | 45400 | 45400 | 45350 | 260 |
| 384 | 20230914 | 134700 | 12005476650 | 45400 | 45400 | 45400 | 45350 | 151 |
| 385 | 20230914 | 134600 | 11998623500 | 45400 | 45300 | 45400 | 45300 | 805 |
| 386 | 20230914 | 134500 | 11962113250 | 45350 | 45300 | 45350 | 45300 | 126 |
| 387 | 20230914 | 134400 | 11956400200 | 45350 | 45300 | 45350 | 45300 | 269 |
| 388 | 20230914 | 134300 | 11944205650 | 45350 | 45350 | 45350 | 45350 | 161 |
| 389 | 20230914 | 134200 | 11936904300 | 45350 | 45350 | 45350 | 45300 | 309 |
| 390 | 20230914 | 134100 | 11922901750 | 45350 | 45350 | 45350 | 45300 | 233 |
| 391 | 20230914 | 134000 | 11912338300 | 45300 | 45300 | 45350 | 45300 | 95 |
| 392 | 20230914 | 133900 | 11908031400 | 45300 | 45350 | 45350 | 45300 | 192 |
| 393 | 20230914 | 133800 | 11899332600 | 45350 | 45350 | 45350 | 45300 | 163 |
| 394 | 20230914 | 133700 | 11891942950 | 45350 | 45300 | 45350 | 45300 | 139 |
| 395 | 20230914 | 133600 | 11885643000 | 45300 | 45300 | 45350 | 45300 | 191 |
| 396 | 20230914 | 133500 | 11876988350 | 45300 | 45300 | 45350 | 45300 | 123 |
| 397 | 20230914 | 133400 | 11871414800 | 45350 | 45300 | 45350 | 45300 | 132 |
| 398 | 20230914 | 133300 | 11865431900 | 45300 | 45350 | 45350 | 45300 | 204 |
| 399 | 20230914 | 133200 | 11856183100 | 45300 | 45300 | 45350 | 45300 | 271 |
| 400 | 20230914 | 133100 | 11843903550 | 45350 | 45350 | 45350 | 45300 | 119 |
| 401 | 20230914 | 133000 | 11838509550 | 45350 | 45300 | 45350 | 45300 | 189 |
| 402 | 20230914 | 132900 | 11829946400 | 45350 | 45300 | 45350 | 45300 | 262 |
| 403 | 20230914 | 132800 | 11818074850 | 45300 | 45300 | 45350 | 45300 | 2093 |
| 404 | 20230914 | 132700 | 11723250250 | 45250 | 45250 | 45300 | 45250 | 177 |
| 405 | 20230914 | 132600 | 11715236300 | 45250 | 45250 | 45300 | 45250 | 149 |
| 406 | 20230914 | 132500 | 11708493250 | 45250 | 45250 | 45300 | 45250 | 216 |
| 407 | 20230914 | 132400 | 11698717800 | 45250 | 45300 | 45300 | 45250 | 665 |
| 408 | 20230914 | 132300 | 11668619450 | 45250 | 45300 | 45300 | 45250 | 260 |
| 409 | 20230914 | 132200 | 11656852250 | 45250 | 45300 | 45300 | 45250 | 161 |
| 410 | 20230914 | 132100 | 11649565950 | 45250 | 45300 | 45300 | 45250 | 106 |
| 411 | 20230914 | 132000 | 11644766700 | 45250 | 45300 | 45300 | 45250 | 403 |
| 412 | 20230914 | 131900 | 11626527950 | 45250 | 45250 | 45300 | 45250 | 194 |
| 413 | 20230914 | 131800 | 11617747900 | 45250 | 45300 | 45300 | 45250 | 99 |
| 414 | 20230914 | 131700 | 11613267700 | 45250 | 45300 | 45300 | 45250 | 128 |
| 415 | 20230914 | 131600 | 11607474300 | 45250 | 45300 | 45300 | 45250 | 105 |
| 416 | 20230914 | 131500 | 11602721350 | 45250 | 45300 | 45300 | 45250 | 1119 |
| 417 | 20230914 | 131400 | 11552071250 | 45350 | 45350 | 45350 | 45300 | 1070 |
| 418 | 20230914 | 131300 | 11503556800 | 45300 | 45300 | 45350 | 45300 | 24 |
| 419 | 20230914 | 131200 | 11502469500 | 45250 | 45300 | 45350 | 45250 | 229 |
| 420 | 20230914 | 131100 | 11492095400 | 45300 | 45300 | 45350 | 45250 | 156 |
| 421 | 20230914 | 131000 | 11485029100 | 45300 | 45350 | 45350 | 45300 | 67 |
| 422 | 20230914 | 130900 | 11481992500 | 45300 | 45400 | 45400 | 45300 | 635 |
| 423 | 20230914 | 130800 | 11453201900 | 45400 | 45350 | 45400 | 45350 | 66 |
| 424 | 20230914 | 130700 | 11450206450 | 45400 | 45450 | 45450 | 45350 | 200 |
| 425 | 20230914 | 130600 | 11441127500 | 45450 | 45400 | 45450 | 45400 | 81 |
| 426 | 20230914 | 130500 | 11437447100 | 45450 | 45400 | 45450 | 45400 | 36 |
| 427 | 20230914 | 130400 | 11435812450 | 45400 | 45400 | 45450 | 45400 | 94 |
| 428 | 20230914 | 130300 | 11431544550 | 45400 | 45400 | 45450 | 45400 | 59 |
| 429 | 20230914 | 130200 | 11428864200 | 45450 | 45300 | 45450 | 45250 | 673 |
| 430 | 20230914 | 130100 | 11398320900 | 45300 | 45250 | 45300 | 45250 | 613 |
| 431 | 20230914 | 130000 | 11370575200 | 45250 | 45300 | 45350 | 45250 | 264 |
| 432 | 20230914 | 125900 | 11358616650 | 45350 | 45350 | 45450 | 45300 | 322 |
| 433 | 20230914 | 125800 | 11344013300 | 45400 | 45450 | 45450 | 45400 | 368 |
| 434 | 20230914 | 125700 | 11327295850 | 45500 | 45500 | 45550 | 45500 | 404 |
| 435 | 20230914 | 125600 | 11308913750 | 45500 | 45550 | 45550 | 45500 | 132 |
| 436 | 20230914 | 125500 | 11302905100 | 45550 | 45450 | 45550 | 45450 | 54 |
| 437 | 20230914 | 125400 | 11300446400 | 45450 | 45450 | 45500 | 45450 | 514 |
| 438 | 20230914 | 125300 | 11277061200 | 45450 | 45500 | 45500 | 45450 | 62 |
| 439 | 20230914 | 125200 | 11274241750 | 45500 | 45500 | 45550 | 45450 | 337 |
| 440 | 20230914 | 125100 | 11258913850 | 45500 | 45550 | 45550 | 45500 | 251 |
| 441 | 20230914 | 125000 | 11247491900 | 45500 | 45550 | 45550 | 45500 | 180 |
| 442 | 20230914 | 124900 | 11239300150 | 45500 | 45500 | 45550 | 45500 | 253 |
| 443 | 20230914 | 124800 | 11227784650 | 45500 | 45500 | 45550 | 45500 | 185 |
| 444 | 20230914 | 124700 | 11219366900 | 45500 | 45500 | 45550 | 45500 | 60 |
| 445 | 20230914 | 124600 | 11216635550 | 45500 | 45500 | 45550 | 45500 | 237 |
| 446 | 20230914 | 124500 | 11205850100 | 45500 | 45600 | 45600 | 45500 | 926 |
| 447 | 20230914 | 124400 | 11163678400 | 45600 | 45600 | 45600 | 45550 | 63 |
| 448 | 20230914 | 124300 | 11160806600 | 45600 | 45550 | 45600 | 45550 | 134 |
| 449 | 20230914 | 124200 | 11154699600 | 45600 | 45600 | 45600 | 45550 | 149 |
| 450 | 20230914 | 124100 | 11147910550 | 45550 | 45600 | 45600 | 45550 | 1479 |
| 451 | 20230914 | 124000 | 11080469250 | 45600 | 45550 | 45600 | 45550 | 187 |
| 452 | 20230914 | 123900 | 11071943050 | 45600 | 45550 | 45600 | 45550 | 501 |
| 453 | 20230914 | 123800 | 11049119400 | 45550 | 45550 | 45550 | 45500 | 332 |
| 454 | 20230914 | 123700 | 11033997750 | 45500 | 45500 | 45550 | 45500 | 145 |
| 455 | 20230914 | 123600 | 11027398350 | 45550 | 45500 | 45550 | 45500 | 63 |
| 456 | 20230914 | 123500 | 11024530100 | 45550 | 45500 | 45550 | 45450 | 508 |
| 457 | 20230914 | 123400 | 11001416000 | 45500 | 45400 | 45500 | 45400 | 914 |
| 458 | 20230914 | 123300 | 10959873550 | 45450 | 45450 | 45450 | 45450 | 66 |
| 459 | 20230914 | 123200 | 10956873850 | 45400 | 45450 | 45450 | 45400 | 356 |
| 460 | 20230914 | 123100 | 10940703350 | 45450 | 45350 | 45450 | 45300 | 682 |
| 461 | 20230914 | 123000 | 10909755550 | 45350 | 45300 | 45350 | 45300 | 720 |
| 462 | 20230914 | 122900 | 10877125450 | 45300 | 45300 | 45350 | 45250 | 382 |
| 463 | 20230914 | 122800 | 10859819700 | 45300 | 45200 | 45300 | 45200 | 1116 |
| 464 | 20230914 | 122700 | 10809314200 | 45200 | 45300 | 45300 | 45200 | 699 |
| 465 | 20230914 | 122600 | 10777684500 | 45250 | 45300 | 45300 | 45250 | 593 |
| 466 | 20230914 | 122500 | 10750827750 | 45300 | 45300 | 45350 | 45300 | 206 |
| 467 | 20230914 | 122400 | 10741494700 | 45350 | 45400 | 45400 | 45350 | 286 |
| 468 | 20230914 | 122300 | 10728524350 | 45350 | 45400 | 45400 | 45350 | 87 |
| 469 | 20230914 | 122200 | 10724578500 | 45400 | 45350 | 45400 | 45350 | 181 |
| 470 | 20230914 | 122100 | 10716369050 | 45400 | 45350 | 45400 | 45350 | 124 |
| 471 | 20230914 | 122000 | 10710739950 | 45400 | 45350 | 45450 | 45350 | 488 |
| 472 | 20230914 | 121900 | 10688584600 | 45400 | 45400 | 45400 | 45350 | 162 |
| 473 | 20230914 | 121800 | 10681230800 | 45400 | 45400 | 45400 | 45400 | 108 |
| 474 | 20230914 | 121700 | 10676327600 | 45400 | 45400 | 45450 | 45350 | 85 |
| 475 | 20230914 | 121600 | 10672469500 | 45400 | 45400 | 45450 | 45350 | 325 |
| 476 | 20230914 | 121500 | 10657714200 | 45450 | 45450 | 45450 | 45400 | 103 |
| 477 | 20230914 | 121400 | 10653034000 | 45400 | 45550 | 45600 | 45400 | 3689 |
| 478 | 20230914 | 121300 | 10485182050 | 45550 | 45550 | 45550 | 45500 | 319 |
| 479 | 20230914 | 121200 | 10470652700 | 45550 | 45500 | 45550 | 45500 | 231 |
| 480 | 20230914 | 121100 | 10460136900 | 45550 | 45550 | 45550 | 45500 | 107 |
| 481 | 20230914 | 121000 | 10455264050 | 45550 | 45500 | 45550 | 45500 | 165 |
| 482 | 20230914 | 120900 | 10447749250 | 45550 | 45550 | 45550 | 45550 | 298 |
| 483 | 20230914 | 120800 | 10434175350 | 45550 | 45500 | 45550 | 45500 | 642 |
| 484 | 20230914 | 120700 | 10404962800 | 45450 | 45500 | 45500 | 45450 | 590 |
| 485 | 20230914 | 120600 | 10378126050 | 45500 | 45450 | 45500 | 45450 | 9 |
| 486 | 20230914 | 120500 | 10377716650 | 45500 | 45500 | 45500 | 45450 | 323 |
| 487 | 20230914 | 120400 | 10363021150 | 45500 | 45450 | 45500 | 45450 | 150 |
| 488 | 20230914 | 120300 | 10356202100 | 45450 | 45500 | 45500 | 45450 | 449 |
| 489 | 20230914 | 120200 | 10335792650 | 45500 | 45500 | 45500 | 45450 | 61 |
| 490 | 20230914 | 120100 | 10333019500 | 45450 | 45450 | 45500 | 45450 | 113 |
| 491 | 20230914 | 120000 | 10327879050 | 45500 | 45400 | 45500 | 45400 | 670 |
| 492 | 20230914 | 115900 | 10297433200 | 45400 | 45450 | 45450 | 45400 | 47 |
| 493 | 20230914 | 115800 | 10295298000 | 45400 | 45400 | 45450 | 45400 | 32 |
| 494 | 20230914 | 115700 | 10293844850 | 45450 | 45400 | 45450 | 45400 | 643 |
| 495 | 20230914 | 115600 | 10264648850 | 45450 | 45450 | 45450 | 45400 | 62 |
| 496 | 20230914 | 115500 | 10261831950 | 45450 | 45400 | 45450 | 45400 | 695 |
| 497 | 20230914 | 115400 | 10230273550 | 45400 | 45400 | 45400 | 45350 | 292 |
| 498 | 20230914 | 115300 | 10217016800 | 45400 | 45400 | 45400 | 45350 | 80 |
| 499 | 20230914 | 115200 | 10213386250 | 45400 | 45400 | 45400 | 45350 | 378 |
| 500 | 20230914 | 115100 | 10196226000 | 45400 | 45400 | 45400 | 45350 | 1672 |
| 501 | 20230914 | 115000 | 10120317300 | 45400 | 45400 | 45400 | 45350 | 1622 |
| 502 | 20230914 | 114900 | 10046679500 | 45350 | 45400 | 45400 | 45350 | 841 |
| 503 | 20230914 | 114800 | 10008506300 | 45400 | 45400 | 45400 | 45350 | 555 |
| 504 | 20230914 | 114700 | 9983310150 | 45400 | 45400 | 45400 | 45350 | 1004 |
| 505 | 20230914 | 114600 | 9937729500 | 45400 | 45300 | 45400 | 45300 | 114 |
| 506 | 20230914 | 114500 | 9932559500 | 45350 | 45300 | 45400 | 45300 | 177 |
| 507 | 20230914 | 114400 | 9924532450 | 45350 | 45450 | 45450 | 45300 | 1589 |
| 508 | 20230914 | 114300 | 9852427250 | 45450 | 45400 | 45450 | 45400 | 465 |
| 509 | 20230914 | 114200 | 9831297250 | 45450 | 45400 | 45450 | 45400 | 148 |
| 510 | 20230914 | 114100 | 9824577900 | 45400 | 45450 | 45450 | 45350 | 1094 |
| 511 | 20230914 | 114000 | 9774906650 | 45450 | 45500 | 45500 | 45450 | 1096 |
| 512 | 20230914 | 113900 | 9725054650 | 45500 | 45550 | 45550 | 45500 | 565 |
| 513 | 20230914 | 113800 | 9699319100 | 45550 | 45600 | 45700 | 45550 | 1068 |
| 514 | 20230914 | 113700 | 9650629500 | 45650 | 45750 | 45750 | 45650 | 478 |
| 515 | 20230914 | 113600 | 9628787950 | 45750 | 45700 | 45750 | 45700 | 697 |
| 516 | 20230914 | 113500 | 9596934800 | 45750 | 45750 | 45750 | 45700 | 71 |
| 517 | 20230914 | 113400 | 9593688350 | 45700 | 45750 | 45750 | 45700 | 1982 |
| 518 | 20230914 | 113300 | 9503044250 | 45800 | 45800 | 45800 | 45750 | 1358 |
| 519 | 20230914 | 113200 | 9440849400 | 45800 | 45850 | 45850 | 45750 | 2192 |
| 520 | 20230914 | 113100 | 9340447050 | 45800 | 45800 | 45850 | 45750 | 2651 |
| 521 | 20230914 | 113000 | 9219030000 | 45800 | 45750 | 45800 | 45750 | 2624 |
| 522 | 20230914 | 112900 | 9098971600 | 45700 | 45700 | 45750 | 45650 | 2818 |
| 523 | 20230914 | 112800 | 8970186350 | 45700 | 45650 | 45700 | 45600 | 1083 |
| 524 | 20230914 | 112700 | 8920744750 | 45650 | 45650 | 45650 | 45650 | 1016 |
| 525 | 20230914 | 112600 | 8874364350 | 45650 | 45650 | 45700 | 45600 | 2612 |
| 526 | 20230914 | 112500 | 8755124450 | 45600 | 45650 | 45650 | 45600 | 1726 |
| 527 | 20230914 | 112400 | 8676396250 | 45600 | 45650 | 45650 | 45550 | 1192 |
| 528 | 20230914 | 112300 | 8622039750 | 45650 | 45650 | 45650 | 45600 | 1023 |
| 529 | 20230914 | 112200 | 8575381100 | 45650 | 45650 | 45700 | 45600 | 1735 |
| 530 | 20230914 | 112100 | 8496180750 | 45650 | 45600 | 45700 | 45600 | 3768 |
| 531 | 20230914 | 112000 | 8324162100 | 45650 | 45600 | 45650 | 45600 | 238 |
| 532 | 20230914 | 111900 | 8313307450 | 45650 | 45650 | 45650 | 45600 | 616 |
| 533 | 20230914 | 111800 | 8285214200 | 45650 | 45650 | 45650 | 45600 | 598 |
| 534 | 20230914 | 111700 | 8257943200 | 45650 | 45650 | 45650 | 45600 | 1613 |
| 535 | 20230914 | 111600 | 8184367100 | 45650 | 45500 | 45650 | 45500 | 4275 |
| 536 | 20230914 | 111500 | 7989454050 | 45500 | 45550 | 45550 | 45450 | 875 |
| 537 | 20230914 | 111400 | 7949639600 | 45500 | 45500 | 45550 | 45500 | 401 |
| 538 | 20230914 | 111300 | 7931391100 | 45550 | 45500 | 45550 | 45500 | 830 |
| 539 | 20230914 | 111200 | 7893622350 | 45500 | 45550 | 45550 | 45500 | 249 |
| 540 | 20230914 | 111100 | 7882283000 | 45500 | 45500 | 45550 | 45500 | 1188 |
| 541 | 20230914 | 111000 | 7828211300 | 45500 | 45400 | 45500 | 45400 | 1147 |
| 542 | 20230914 | 110900 | 7776036800 | 45400 | 45400 | 45450 | 45350 | 453 |
| 543 | 20230914 | 110800 | 7755474450 | 45350 | 45450 | 45500 | 45350 | 1115 |
| 544 | 20230914 | 110700 | 7704820750 | 45450 | 45150 | 45450 | 45100 | 12965 |
| 545 | 20230914 | 110600 | 7118375950 | 45150 | 45200 | 45250 | 45150 | 600 |
| 546 | 20230914 | 110500 | 7091259750 | 45200 | 45150 | 45200 | 45150 | 485 |
| 547 | 20230914 | 110400 | 7069343950 | 45150 | 45200 | 45200 | 45150 | 291 |
| 548 | 20230914 | 110300 | 7056192700 | 45200 | 45200 | 45200 | 45200 | 132 |
| 549 | 20230914 | 110200 | 7050226300 | 45200 | 45150 | 45200 | 45150 | 684 |
| 550 | 20230914 | 110100 | 7019336250 | 45100 | 45000 | 45100 | 44950 | 1158 |
| 551 | 20230914 | 110000 | 6967157100 | 45000 | 45050 | 45050 | 45000 | 298 |
| 552 | 20230914 | 105900 | 6953741300 | 45000 | 45000 | 45050 | 45000 | 764 |
| 553 | 20230914 | 105800 | 6919360900 | 45000 | 44900 | 45000 | 44900 | 213 |
| 554 | 20230914 | 105700 | 6909787850 | 44900 | 44900 | 44950 | 44850 | 504 |
| 555 | 20230914 | 105600 | 6887157700 | 44900 | 44900 | 44900 | 44900 | 89 |
| 556 | 20230914 | 105500 | 6883161600 | 44900 | 44900 | 44950 | 44900 | 550 |
| 557 | 20230914 | 105400 | 6858459300 | 44900 | 44850 | 44900 | 44850 | 210 |
| 558 | 20230914 | 105300 | 6849031950 | 44850 | 44900 | 44950 | 44850 | 141 |
| 559 | 20230914 | 105200 | 6842701800 | 44900 | 45000 | 45000 | 44850 | 1105 |
| 560 | 20230914 | 105100 | 6793099450 | 44950 | 45000 | 45000 | 44950 | 177 |
| 561 | 20230914 | 105000 | 6785134500 | 44950 | 44950 | 45000 | 44950 | 33 |
| 562 | 20230914 | 104900 | 6783650750 | 45000 | 45000 | 45000 | 44950 | 169 |
| 563 | 20230914 | 104800 | 6776048000 | 45000 | 44900 | 45000 | 44900 | 499 |
| 564 | 20230914 | 104700 | 6753622550 | 44900 | 45000 | 45000 | 44900 | 188 |
| 565 | 20230914 | 104600 | 6745171100 | 45000 | 45050 | 45050 | 44950 | 198 |
| 566 | 20230914 | 104500 | 6736262800 | 45050 | 45050 | 45050 | 45050 | 213 |
| 567 | 20230914 | 104400 | 6726667150 | 45050 | 45050 | 45050 | 45000 | 378 |
| 568 | 20230914 | 104300 | 6709639800 | 45050 | 45000 | 45050 | 45000 | 139 |
| 569 | 20230914 | 104200 | 6703382200 | 45000 | 45050 | 45050 | 45000 | 97 |
| 570 | 20230914 | 104100 | 6699014350 | 45050 | 45050 | 45050 | 45000 | 143 |
| 571 | 20230914 | 104000 | 6692574550 | 45050 | 45000 | 45050 | 45000 | 537 |
| 572 | 20230914 | 103900 | 6668406250 | 45000 | 45000 | 45000 | 44950 | 101 |
| 573 | 20230914 | 103800 | 6663863000 | 44950 | 44950 | 45000 | 44950 | 328 |
| 574 | 20230914 | 103700 | 6649117250 | 44900 | 44900 | 44950 | 44900 | 199 |
| 575 | 20230914 | 103600 | 6640181550 | 44900 | 44900 | 44950 | 44850 | 122 |
| 576 | 20230914 | 103500 | 6634702350 | 44900 | 44950 | 44950 | 44900 | 633 |
| 577 | 20230914 | 103400 | 6606272300 | 45000 | 45000 | 45000 | 44950 | 163 |
| 578 | 20230914 | 103300 | 6598943350 | 45000 | 44950 | 45000 | 44950 | 33 |
| 579 | 20230914 | 103200 | 6597458850 | 44950 | 45100 | 45100 | 44950 | 1416 |
| 580 | 20230914 | 103100 | 6533716750 | 45100 | 45100 | 45100 | 45050 | 81 |
| 581 | 20230914 | 103000 | 6530064600 | 45100 | 45000 | 45100 | 45000 | 556 |
| 582 | 20230914 | 102900 | 6505030600 | 44950 | 45000 | 45000 | 44950 | 108 |
| 583 | 20230914 | 102800 | 6500174050 | 45000 | 45000 | 45000 | 44950 | 72 |
| 584 | 20230914 | 102700 | 6496935700 | 44950 | 44900 | 45000 | 44900 | 801 |
| 585 | 20230914 | 102600 | 6460913950 | 44950 | 44950 | 44950 | 44900 | 58 |
| 586 | 20230914 | 102500 | 6458307600 | 44950 | 44950 | 45000 | 44950 | 320 |
| 587 | 20230914 | 102400 | 6443922950 | 45000 | 44900 | 45000 | 44900 | 242 |
| 588 | 20230914 | 102300 | 6433043600 | 44900 | 44900 | 44950 | 44900 | 285 |
| 589 | 20230914 | 102200 | 6420237250 | 44950 | 45000 | 45000 | 44900 | 354 |
| 590 | 20230914 | 102100 | 6404323650 | 44950 | 45050 | 45050 | 44950 | 282 |
| 591 | 20230914 | 102000 | 6391642400 | 44950 | 44950 | 45050 | 44900 | 948 |
| 592 | 20230914 | 101900 | 6349004350 | 44950 | 45100 | 45100 | 44950 | 541 |
| 593 | 20230914 | 101800 | 6324636250 | 45100 | 45050 | 45150 | 45050 | 332 |
| 594 | 20230914 | 101700 | 6309673550 | 45050 | 44950 | 45100 | 44950 | 1168 |
| 595 | 20230914 | 101600 | 6257036850 | 44950 | 44900 | 44950 | 44900 | 196 |
| 596 | 20230914 | 101500 | 6248229350 | 44900 | 44850 | 44950 | 44850 | 294 |
| 597 | 20230914 | 101400 | 6235031400 | 44900 | 44850 | 44900 | 44850 | 250 |
| 598 | 20230914 | 101300 | 6223815900 | 44850 | 44800 | 44900 | 44800 | 512 |
| 599 | 20230914 | 101200 | 6200848050 | 44800 | 44800 | 44800 | 44750 | 333 |
| 600 | 20230914 | 101100 | 6185937750 | 44850 | 44800 | 44850 | 44750 | 496 |
| 601 | 20230914 | 101000 | 6163718800 | 44800 | 44850 | 44900 | 44800 | 750 |
| 602 | 20230914 | 100900 | 6130080050 | 44900 | 45000 | 45000 | 44800 | 704 |
| 603 | 20230914 | 100800 | 6098459400 | 44950 | 45000 | 45000 | 44950 | 193 |
| 604 | 20230914 | 100700 | 6089778650 | 45000 | 45050 | 45150 | 45000 | 778 |
| 605 | 20230914 | 100600 | 6054723250 | 45100 | 45150 | 45150 | 45050 | 313 |
| 606 | 20230914 | 100500 | 6040607150 | 45150 | 45050 | 45200 | 45050 | 332 |
| 607 | 20230914 | 100400 | 6025630500 | 45050 | 45050 | 45100 | 45050 | 792 |
| 608 | 20230914 | 100300 | 5989948900 | 45050 | 45150 | 45150 | 45050 | 743 |
| 609 | 20230914 | 100200 | 5956447800 | 45150 | 45400 | 45400 | 45100 | 2940 |
| 610 | 20230914 | 100100 | 5823302600 | 45450 | 45450 | 45500 | 45400 | 490 |
| 611 | 20230914 | 100000 | 5801031300 | 45450 | 45450 | 45500 | 45400 | 559 |
| 612 | 20230914 | 095900 | 5775619300 | 45500 | 45400 | 45500 | 45400 | 3267 |
| 613 | 20230914 | 095800 | 5627071300 | 45300 | 45350 | 45350 | 45250 | 1781 |
| 614 | 20230914 | 095700 | 5546324350 | 45350 | 45350 | 45400 | 45300 | 212 |
| 615 | 20230914 | 095600 | 5536709900 | 45300 | 45350 | 45350 | 45300 | 1049 |
| 616 | 20230914 | 095500 | 5489141800 | 45400 | 45350 | 45400 | 45350 | 252 |
| 617 | 20230914 | 095400 | 5477709100 | 45400 | 45400 | 45450 | 45350 | 353 |
| 618 | 20230914 | 095300 | 5461682550 | 45350 | 45350 | 45400 | 45350 | 1129 |
| 619 | 20230914 | 095200 | 5410474200 | 45350 | 45450 | 45500 | 45350 | 1232 |
| 620 | 20230914 | 095100 | 5354539500 | 45450 | 45250 | 45450 | 45250 | 3053 |
| 621 | 20230914 | 095000 | 5215994550 | 45250 | 45150 | 45300 | 45150 | 689 |
| 622 | 20230914 | 094900 | 5184817900 | 45200 | 45100 | 45200 | 45100 | 589 |
| 623 | 20230914 | 094800 | 5158214600 | 45150 | 45050 | 45150 | 45050 | 388 |
| 624 | 20230914 | 094700 | 5140722850 | 45100 | 45300 | 45300 | 45000 | 615 |
| 625 | 20230914 | 094600 | 5112961850 | 45300 | 45300 | 45350 | 45300 | 609 |
| 626 | 20230914 | 094500 | 5085359000 | 45350 | 45300 | 45350 | 45150 | 708 |
| 627 | 20230914 | 094400 | 5053300400 | 45350 | 45400 | 45600 | 45300 | 6272 |
| 628 | 20230914 | 094300 | 4767969750 | 45350 | 45200 | 45500 | 45200 | 6963 |
| 629 | 20230914 | 094200 | 4452179850 | 45200 | 45000 | 45250 | 45000 | 1392 |
| 630 | 20230914 | 094100 | 4389360200 | 45050 | 44950 | 45050 | 44950 | 404 |
| 631 | 20230914 | 094000 | 4371167150 | 45050 | 45250 | 45250 | 44950 | 1244 |
| 632 | 20230914 | 093900 | 4315052050 | 45250 | 45150 | 45300 | 45150 | 4115 |
| 633 | 20230914 | 093800 | 4128830450 | 45150 | 45100 | 45200 | 45050 | 3055 |
| 634 | 20230914 | 093700 | 3990984600 | 45100 | 44950 | 45100 | 44950 | 6285 |
| 635 | 20230914 | 093600 | 3708062600 | 44950 | 44900 | 44950 | 44850 | 446 |
| 636 | 20230914 | 093500 | 3688033350 | 44900 | 44800 | 44900 | 44800 | 328 |
| 637 | 20230914 | 093400 | 3673316950 | 44850 | 44950 | 44950 | 44800 | 357 |
| 638 | 20230914 | 093300 | 3657309600 | 44950 | 45000 | 45000 | 44900 | 649 |
| 639 | 20230914 | 093200 | 3628137850 | 44950 | 44700 | 45000 | 44600 | 2890 |
| 640 | 20230914 | 093100 | 3498651950 | 44650 | 44800 | 44800 | 44650 | 2258 |
| 641 | 20230914 | 093000 | 3397758200 | 44800 | 44750 | 44800 | 44750 | 226 |
| 642 | 20230914 | 092900 | 3387636100 | 44800 | 44800 | 44800 | 44750 | 209 |
| 643 | 20230914 | 092800 | 3378279000 | 44750 | 44850 | 44900 | 44700 | 643 |
| 644 | 20230914 | 092700 | 3349492800 | 44850 | 44950 | 44950 | 44700 | 3118 |
| 645 | 20230914 | 092600 | 3209762200 | 44900 | 44950 | 44950 | 44850 | 541 |
| 646 | 20230914 | 092500 | 3185458950 | 44950 | 44900 | 45000 | 44800 | 2059 |
| 647 | 20230914 | 092400 | 3093057600 | 45000 | 44950 | 45000 | 44850 | 643 |
| 648 | 20230914 | 092300 | 3064160350 | 45000 | 45000 | 45050 | 44850 | 2396 |
| 649 | 20230914 | 092200 | 2956511250 | 45000 | 45150 | 45150 | 44900 | 1113 |
| 650 | 20230914 | 092100 | 2906386950 | 45150 | 45200 | 45300 | 45000 | 2554 |
| 651 | 20230914 | 092000 | 2790986100 | 45250 | 44850 | 45300 | 44800 | 9850 |
| 652 | 20230914 | 091900 | 2346537000 | 44850 | 44850 | 44850 | 44800 | 891 |
| 653 | 20230914 | 091800 | 2306591050 | 44850 | 44600 | 44900 | 44550 | 2475 |
| 654 | 20230914 | 091700 | 2195982000 | 44600 | 44550 | 44600 | 44400 | 1628 |
| 655 | 20230914 | 091600 | 2123559650 | 44550 | 44300 | 44600 | 44300 | 1650 |
| 656 | 20230914 | 091500 | 2050184350 | 44300 | 44300 | 44600 | 44300 | 1907 |
| 657 | 20230914 | 091400 | 1965578750 | 44250 | 44650 | 44650 | 44150 | 2141 |
| 658 | 20230914 | 091300 | 1870760550 | 44700 | 45100 | 45150 | 44700 | 4010 |
| 659 | 20230914 | 091200 | 1690257650 | 45100 | 44250 | 45200 | 44200 | 10307 |
| 660 | 20230914 | 091100 | 1229057900 | 44250 | 43800 | 44250 | 43750 | 9660 |
| 661 | 20230914 | 091000 | 803854000 | 43900 | 43450 | 43900 | 43350 | 4040 |
| 662 | 20230914 | 090900 | 627615900 | 43450 | 43250 | 43500 | 43250 | 1240 |
| 663 | 20230914 | 090800 | 573754900 | 43300 | 43200 | 43450 | 43200 | 2824 |
| 664 | 20230914 | 090700 | 451373050 | 43150 | 43000 | 43200 | 43000 | 1508 |
| 665 | 20230914 | 090600 | 386426200 | 43000 | 42650 | 43000 | 42650 | 2362 |
| 666 | 20230914 | 090500 | 284982050 | 42650 | 42700 | 42750 | 42600 | 276 |
| 667 | 20230914 | 090400 | 273199450 | 42700 | 42750 | 43000 | 42700 | 848 |
| 668 | 20230914 | 090300 | 236849050 | 42800 | 42900 | 43000 | 42750 | 2763 |
| 669 | 20230914 | 090200 | 118315500 | 42850 | 42800 | 42900 | 42800 | 789 |
| 670 | 20230914 | 090100 | 84523500 | 42800 | 42800 | 42900 | 42800 | 573 |
| 671 | 20230914 | 090000 | 59965900 | 42850 | 42800 | 42850 | 42550 | 1400 |