38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 204100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 3 | 20230914 | 204000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230914 | 203900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230914 | 203800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230914 | 203700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230914 | 203600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230914 | 203500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230914 | 203400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230914 | 203300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230914 | 203200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230914 | 203100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230914 | 203000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230914 | 202900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230914 | 202800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230914 | 202700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230914 | 202600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230914 | 202500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230914 | 202400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230914 | 202300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230914 | 202200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230914 | 202100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230914 | 202000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230914 | 201900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230914 | 201800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230914 | 201700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230914 | 201600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230914 | 201500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230914 | 201400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230914 | 201300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230914 | 201200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230914 | 201100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 33 | 20230914 | 201000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230914 | 200900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230914 | 200800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230914 | 200700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230914 | 200600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230914 | 200500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230914 | 200400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230914 | 200300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230914 | 200200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230914 | 200100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230914 | 200000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230914 | 195900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230914 | 195800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230914 | 195700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230914 | 195600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230914 | 195500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230914 | 195400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230914 | 195300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230914 | 195200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230914 | 195100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230914 | 195000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230914 | 194900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230914 | 194800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230914 | 194700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230914 | 194600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230914 | 194500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230914 | 194400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230914 | 194300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230914 | 194200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230914 | 194100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 63 | 20230914 | 194000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230914 | 193900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230914 | 193800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230914 | 193700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230914 | 193600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230914 | 193500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230914 | 193400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230914 | 193300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230914 | 193200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230914 | 193100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230914 | 193000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230914 | 192900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230914 | 192800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230914 | 192700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230914 | 192600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230914 | 192500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230914 | 192400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230914 | 192300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230914 | 192200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230914 | 192100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230914 | 192000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230914 | 191900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230914 | 191800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230914 | 191700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230914 | 191600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230914 | 191500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230914 | 191400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230914 | 191300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230914 | 191200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230914 | 191100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 93 | 20230914 | 191000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230914 | 190900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230914 | 190800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230914 | 190700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230914 | 190600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230914 | 190500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230914 | 190400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230914 | 190300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230914 | 190200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230914 | 190100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230914 | 190000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230914 | 185900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230914 | 185800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230914 | 185700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230914 | 185600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230914 | 185500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230914 | 185400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230914 | 185300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230914 | 185200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230914 | 185100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230914 | 185000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230914 | 184900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230914 | 184800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230914 | 184700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230914 | 184600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230914 | 184500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230914 | 184400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230914 | 184300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230914 | 184200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230914 | 184100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 123 | 20230914 | 184000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230914 | 183900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230914 | 183800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230914 | 183700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230914 | 183600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230914 | 183500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230914 | 183400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230914 | 183300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230914 | 183200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230914 | 183100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230914 | 183000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230914 | 182900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230914 | 182800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230914 | 182700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230914 | 182600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230914 | 182500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230914 | 182400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230914 | 182300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230914 | 182200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230914 | 182100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230914 | 182000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230914 | 181900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230914 | 181800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230914 | 181700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230914 | 181600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230914 | 181500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230914 | 181400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230914 | 181300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230914 | 181200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230914 | 181100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 153 | 20230914 | 181000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230914 | 180900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230914 | 180800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230914 | 180700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230914 | 180600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230914 | 180500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230914 | 180400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230914 | 180300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230914 | 180200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230914 | 180100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230914 | 180000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230914 | 175900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230914 | 175800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230914 | 175700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230914 | 175600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230914 | 175500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230914 | 175400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230914 | 175300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230914 | 175200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230914 | 175100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230914 | 175000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230914 | 174900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230914 | 174800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230914 | 174700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230914 | 174600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230914 | 174500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230914 | 174400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230914 | 174300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230914 | 174200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230914 | 174100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 183 | 20230914 | 174000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230914 | 173900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230914 | 173800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230914 | 173700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230914 | 173600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230914 | 173500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230914 | 173400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230914 | 173300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230914 | 173200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230914 | 173100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230914 | 173000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230914 | 172900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230914 | 172800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230914 | 172700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230914 | 172600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230914 | 172500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230914 | 172400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230914 | 172300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230914 | 172200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230914 | 172100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230914 | 172000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230914 | 171900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230914 | 171800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230914 | 171700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230914 | 171600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230914 | 171500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230914 | 171400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230914 | 171300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230914 | 171200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230914 | 171100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 213 | 20230914 | 171000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230914 | 170900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230914 | 170800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230914 | 170700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230914 | 170600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230914 | 170500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20230914 | 170400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20230914 | 170300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20230914 | 170200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20230914 | 170100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20230914 | 170000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20230914 | 165900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20230914 | 165800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20230914 | 165700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20230914 | 165600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20230914 | 165500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20230914 | 165400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20230914 | 165300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20230914 | 165200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20230914 | 165100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20230914 | 165000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20230914 | 164900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20230914 | 164800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20230914 | 164700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20230914 | 164600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20230914 | 164500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20230914 | 164400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20230914 | 164300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20230914 | 164200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20230914 | 164100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 243 | 20230914 | 164000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20230914 | 163900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20230914 | 163800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20230914 | 163700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20230914 | 163600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20230914 | 163500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20230914 | 163400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20230914 | 163300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20230914 | 163200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20230914 | 163100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20230914 | 163000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20230914 | 162900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20230914 | 162800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20230914 | 162700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20230914 | 162600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20230914 | 162500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20230914 | 162400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20230914 | 162300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20230914 | 162200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20230914 | 162100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20230914 | 162000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20230914 | 161900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20230914 | 161800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20230914 | 161700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20230914 | 161600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20230914 | 161500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20230914 | 161400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20230914 | 161300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20230914 | 161200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 272 | 20230914 | 161100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 273 | 20230914 | 161000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20230914 | 160900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20230914 | 160800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20230914 | 160700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20230914 | 160600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20230914 | 160500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20230914 | 160400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20230914 | 160300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20230914 | 160200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20230914 | 160100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20230914 | 160000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 284 | 20230914 | 155900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 285 | 20230914 | 155800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 286 | 20230914 | 155700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 287 | 20230914 | 155600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 288 | 20230914 | 155500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 289 | 20230914 | 155400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 290 | 20230914 | 155300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20230914 | 155200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20230914 | 155100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 293 | 20230914 | 155000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 294 | 20230914 | 154900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20230914 | 154800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 296 | 20230914 | 154700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 297 | 20230914 | 154600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 298 | 20230914 | 154500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 299 | 20230914 | 154400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 300 | 20230914 | 154300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 301 | 20230914 | 154200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 302 | 20230914 | 154100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 303 | 20230914 | 154000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 304 | 20230914 | 153900 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 305 | 20230914 | 153800 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 306 | 20230914 | 153700 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 307 | 20230914 | 153600 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 308 | 20230914 | 153500 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 309 | 20230914 | 153400 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 310 | 20230914 | 153300 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 311 | 20230914 | 153200 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 312 | 20230914 | 153100 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 313 | 20230914 | 153000 | 28575326450 | 34950 | 34950 | 34950 | 34950 | 19353 |
| 314 | 20230914 | 152900 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 315 | 20230914 | 152800 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 316 | 20230914 | 152700 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 317 | 20230914 | 152600 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 318 | 20230914 | 152500 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 319 | 20230914 | 152400 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 320 | 20230914 | 152300 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 321 | 20230914 | 152200 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 322 | 20230914 | 152100 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 323 | 20230914 | 152000 | 27898939100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 324 | 20230914 | 151900 | 27898939100 | 35050 | 35050 | 35100 | 35000 | 6115 |
| 325 | 20230914 | 151800 | 27684615000 | 35050 | 35000 | 35050 | 35000 | 1666 |
| 326 | 20230914 | 151700 | 27626258800 | 35050 | 35000 | 35050 | 35000 | 2367 |
| 327 | 20230914 | 151600 | 27543386400 | 35000 | 35050 | 35050 | 35000 | 3145 |
| 328 | 20230914 | 151500 | 27433193550 | 35000 | 35000 | 35050 | 34950 | 4538 |
| 329 | 20230914 | 151400 | 27274282850 | 34950 | 35000 | 35000 | 34950 | 1267 |
| 330 | 20230914 | 151300 | 27229947300 | 34950 | 34900 | 34950 | 34900 | 2450 |
| 331 | 20230914 | 151200 | 27144342350 | 34950 | 34900 | 34950 | 34900 | 800 |
| 332 | 20230914 | 151100 | 27116417550 | 34900 | 34900 | 34950 | 34850 | 667 |
| 333 | 20230914 | 151000 | 27093134950 | 34950 | 34900 | 34950 | 34900 | 2706 |
| 334 | 20230914 | 150900 | 26998650950 | 34950 | 35050 | 35050 | 34900 | 3894 |
| 335 | 20230914 | 150800 | 26862463700 | 35050 | 35000 | 35050 | 34950 | 3485 |
| 336 | 20230914 | 150700 | 26740486400 | 35000 | 34950 | 35000 | 34900 | 3799 |
| 337 | 20230914 | 150600 | 26607704400 | 34950 | 34850 | 35000 | 34800 | 7012 |
| 338 | 20230914 | 150500 | 26362954800 | 34850 | 34800 | 34850 | 34800 | 2089 |
| 339 | 20230914 | 150400 | 26290233850 | 34750 | 34850 | 34850 | 34750 | 1507 |
| 340 | 20230914 | 150300 | 26237813650 | 34850 | 34800 | 34850 | 34800 | 505 |
| 341 | 20230914 | 150200 | 26220233600 | 34800 | 34800 | 34850 | 34800 | 497 |
| 342 | 20230914 | 150100 | 26202937350 | 34750 | 34850 | 34850 | 34750 | 915 |
| 343 | 20230914 | 150000 | 26171098000 | 34850 | 34850 | 34900 | 34850 | 733 |
| 344 | 20230914 | 145900 | 26145549050 | 34850 | 34900 | 34900 | 34850 | 589 |
| 345 | 20230914 | 145800 | 26125006350 | 34900 | 34900 | 34900 | 34850 | 557 |
| 346 | 20230914 | 145700 | 26105568950 | 34950 | 34900 | 34950 | 34800 | 1186 |
| 347 | 20230914 | 145600 | 26064168500 | 34800 | 34850 | 34900 | 34800 | 1863 |
| 348 | 20230914 | 145500 | 25999276500 | 34850 | 34800 | 34850 | 34750 | 977 |
| 349 | 20230914 | 145400 | 25965275900 | 34800 | 34750 | 34800 | 34700 | 506 |
| 350 | 20230914 | 145300 | 25947686400 | 34750 | 34650 | 34750 | 34600 | 1315 |
| 351 | 20230914 | 145200 | 25902089500 | 34650 | 34650 | 34700 | 34650 | 908 |
| 352 | 20230914 | 145100 | 25870620800 | 34650 | 34650 | 34700 | 34650 | 365 |
| 353 | 20230914 | 145000 | 25857964700 | 34650 | 34650 | 34700 | 34650 | 156 |
| 354 | 20230914 | 144900 | 25852554600 | 34700 | 34700 | 34750 | 34650 | 293 |
| 355 | 20230914 | 144800 | 25842391750 | 34700 | 34650 | 34750 | 34600 | 921 |
| 356 | 20230914 | 144700 | 25810450000 | 34700 | 34700 | 34700 | 34600 | 505 |
| 357 | 20230914 | 144600 | 25792951750 | 34700 | 34700 | 34750 | 34650 | 589 |
| 358 | 20230914 | 144500 | 25772515850 | 34750 | 34750 | 34750 | 34700 | 866 |
| 359 | 20230914 | 144400 | 25742424750 | 34750 | 34650 | 34800 | 34650 | 508 |
| 360 | 20230914 | 144300 | 25724798900 | 34700 | 34600 | 34700 | 34550 | 911 |
| 361 | 20230914 | 144200 | 25693226300 | 34600 | 34550 | 34600 | 34500 | 2441 |
| 362 | 20230914 | 144100 | 25608903750 | 34550 | 34650 | 34700 | 34550 | 5117 |
| 363 | 20230914 | 144000 | 25431916600 | 34650 | 34800 | 34800 | 34650 | 3561 |
| 364 | 20230914 | 143900 | 25308303350 | 34750 | 34800 | 34850 | 34750 | 987 |
| 365 | 20230914 | 143800 | 25273970600 | 34800 | 34850 | 34850 | 34800 | 4255 |
| 366 | 20230914 | 143700 | 25125846900 | 34850 | 34850 | 34900 | 34850 | 441 |
| 367 | 20230914 | 143600 | 25110471700 | 34900 | 34900 | 34950 | 34900 | 649 |
| 368 | 20230914 | 143500 | 25087819350 | 34950 | 34900 | 34950 | 34900 | 1337 |
| 369 | 20230914 | 143400 | 25041103200 | 34950 | 34900 | 34950 | 34900 | 612 |
| 370 | 20230914 | 143300 | 25019725000 | 34900 | 34900 | 34950 | 34900 | 348 |
| 371 | 20230914 | 143200 | 25007571650 | 34950 | 35000 | 35000 | 34900 | 762 |
| 372 | 20230914 | 143100 | 24980937850 | 34950 | 35000 | 35000 | 34950 | 279 |
| 373 | 20230914 | 143000 | 24971177450 | 35000 | 34950 | 35000 | 34900 | 1614 |
| 374 | 20230914 | 142900 | 24914752950 | 34950 | 34900 | 35000 | 34900 | 228 |
| 375 | 20230914 | 142800 | 24906785850 | 34900 | 34950 | 35000 | 34900 | 400 |
| 376 | 20230914 | 142700 | 24892807500 | 34950 | 34950 | 35000 | 34900 | 2861 |
| 377 | 20230914 | 142600 | 24792863500 | 34950 | 34950 | 35000 | 34950 | 965 |
| 378 | 20230914 | 142500 | 24759130400 | 35000 | 35000 | 35000 | 34950 | 168 |
| 379 | 20230914 | 142400 | 24753254800 | 35000 | 35000 | 35050 | 34950 | 601 |
| 380 | 20230914 | 142300 | 24732238300 | 35000 | 35000 | 35050 | 35000 | 1012 |
| 381 | 20230914 | 142200 | 24696815550 | 35000 | 35050 | 35050 | 35000 | 582 |
| 382 | 20230914 | 142100 | 24676444000 | 35050 | 35000 | 35050 | 35000 | 1130 |
| 383 | 20230914 | 142000 | 24636886750 | 35000 | 35000 | 35000 | 34950 | 288 |
| 384 | 20230914 | 141900 | 24626815600 | 34950 | 35100 | 35100 | 34950 | 2253 |
| 385 | 20230914 | 141800 | 24547876300 | 35050 | 35100 | 35150 | 34850 | 10047 |
| 386 | 20230914 | 141700 | 24196241250 | 35100 | 35050 | 35150 | 35000 | 10466 |
| 387 | 20230914 | 141600 | 23829108850 | 35000 | 34950 | 35050 | 34900 | 8308 |
| 388 | 20230914 | 141500 | 23538527650 | 34950 | 34950 | 34950 | 34900 | 188 |
| 389 | 20230914 | 141400 | 23531963400 | 34950 | 34900 | 34950 | 34850 | 657 |
| 390 | 20230914 | 141300 | 23509032900 | 34900 | 34900 | 34950 | 34850 | 1105 |
| 391 | 20230914 | 141200 | 23470461000 | 34950 | 34850 | 34950 | 34850 | 1798 |
| 392 | 20230914 | 141100 | 23407725400 | 34850 | 34800 | 34850 | 34800 | 273 |
| 393 | 20230914 | 141000 | 23398213600 | 34850 | 34800 | 34850 | 34800 | 908 |
| 394 | 20230914 | 140900 | 23366601500 | 34800 | 34850 | 34900 | 34800 | 785 |
| 395 | 20230914 | 140800 | 23339248650 | 34900 | 34900 | 34900 | 34850 | 100 |
| 396 | 20230914 | 140700 | 23335760500 | 34900 | 34900 | 34900 | 34850 | 294 |
| 397 | 20230914 | 140600 | 23325501950 | 34900 | 34900 | 34900 | 34850 | 618 |
| 398 | 20230914 | 140500 | 23303937800 | 34900 | 34900 | 34900 | 34850 | 1115 |
| 399 | 20230914 | 140400 | 23265039300 | 34850 | 34850 | 34900 | 34850 | 397 |
| 400 | 20230914 | 140300 | 23251192600 | 34900 | 34750 | 34900 | 34750 | 4400 |
| 401 | 20230914 | 140200 | 23098002450 | 34750 | 34750 | 34750 | 34700 | 302 |
| 402 | 20230914 | 140100 | 23087517150 | 34750 | 34650 | 34750 | 34650 | 1164 |
| 403 | 20230914 | 140000 | 23047124750 | 34700 | 34650 | 34700 | 34650 | 303 |
| 404 | 20230914 | 135900 | 23036618750 | 34700 | 34650 | 34700 | 34650 | 130 |
| 405 | 20230914 | 135800 | 23032111200 | 34700 | 34750 | 34750 | 34650 | 387 |
| 406 | 20230914 | 135700 | 23018686300 | 34750 | 34750 | 34800 | 34650 | 885 |
| 407 | 20230914 | 135600 | 22987974900 | 34750 | 34650 | 34750 | 34650 | 1547 |
| 408 | 20230914 | 135500 | 22934303750 | 34650 | 34700 | 34750 | 34650 | 661 |
| 409 | 20230914 | 135400 | 22911369050 | 34700 | 34750 | 34750 | 34700 | 477 |
| 410 | 20230914 | 135300 | 22894812800 | 34750 | 34800 | 34800 | 34700 | 1077 |
| 411 | 20230914 | 135200 | 22857422250 | 34800 | 34750 | 34800 | 34750 | 776 |
| 412 | 20230914 | 135100 | 22830447300 | 34800 | 34750 | 34800 | 34750 | 421 |
| 413 | 20230914 | 135000 | 22815813400 | 34800 | 34750 | 34800 | 34700 | 251 |
| 414 | 20230914 | 134900 | 22807092350 | 34750 | 34750 | 34800 | 34700 | 121 |
| 415 | 20230914 | 134800 | 22802888100 | 34800 | 34750 | 34800 | 34750 | 285 |
| 416 | 20230914 | 134700 | 22792980750 | 34800 | 34750 | 34800 | 34750 | 220 |
| 417 | 20230914 | 134600 | 22785331850 | 34800 | 34700 | 34800 | 34700 | 1102 |
| 418 | 20230914 | 134500 | 22747051200 | 34750 | 34750 | 34800 | 34700 | 1322 |
| 419 | 20230914 | 134400 | 22701114650 | 34800 | 34800 | 34850 | 34700 | 2427 |
| 420 | 20230914 | 134300 | 22616746550 | 34800 | 34800 | 34850 | 34800 | 1036 |
| 421 | 20230914 | 134200 | 22580688900 | 34850 | 34850 | 34850 | 34800 | 437 |
| 422 | 20230914 | 134100 | 22565461400 | 34850 | 34850 | 34900 | 34800 | 374 |
| 423 | 20230914 | 134000 | 22552428450 | 34850 | 34800 | 34850 | 34750 | 394 |
| 424 | 20230914 | 133900 | 22538716200 | 34850 | 34850 | 34900 | 34800 | 498 |
| 425 | 20230914 | 133800 | 22521357500 | 34850 | 34750 | 34850 | 34750 | 246 |
| 426 | 20230914 | 133700 | 22512790700 | 34800 | 34900 | 34900 | 34750 | 1417 |
| 427 | 20230914 | 133600 | 22463434150 | 34900 | 34900 | 34950 | 34850 | 1237 |
| 428 | 20230914 | 133500 | 22420267400 | 34900 | 34800 | 34900 | 34750 | 1249 |
| 429 | 20230914 | 133400 | 22376713700 | 34850 | 34800 | 34850 | 34750 | 827 |
| 430 | 20230914 | 133300 | 22347916500 | 34750 | 34800 | 34800 | 34700 | 254 |
| 431 | 20230914 | 133200 | 22339093750 | 34800 | 34800 | 34850 | 34700 | 438 |
| 432 | 20230914 | 133100 | 22323885250 | 34850 | 34800 | 34850 | 34600 | 1986 |
| 433 | 20230914 | 133000 | 22254949450 | 34800 | 34800 | 34900 | 34750 | 2556 |
| 434 | 20230914 | 132900 | 22165996750 | 34900 | 34900 | 34950 | 34800 | 1165 |
| 435 | 20230914 | 132800 | 22125381950 | 34900 | 34850 | 34950 | 34800 | 2605 |
| 436 | 20230914 | 132700 | 22034625100 | 34900 | 34950 | 35000 | 34850 | 641 |
| 437 | 20230914 | 132600 | 22012235050 | 35000 | 34950 | 35000 | 34900 | 3872 |
| 438 | 20230914 | 132500 | 21876952900 | 34950 | 34950 | 35000 | 34900 | 3611 |
| 439 | 20230914 | 132400 | 21750743450 | 34950 | 34950 | 34950 | 34900 | 2190 |
| 440 | 20230914 | 132300 | 21674243450 | 34950 | 34900 | 34950 | 34900 | 679 |
| 441 | 20230914 | 132200 | 21650518700 | 34950 | 34800 | 34950 | 34750 | 3243 |
| 442 | 20230914 | 132100 | 21537496250 | 34800 | 34750 | 34800 | 34750 | 233 |
| 443 | 20230914 | 132000 | 21529397050 | 34800 | 34750 | 34800 | 34750 | 321 |
| 444 | 20230914 | 131900 | 21518241650 | 34700 | 34750 | 34800 | 34700 | 629 |
| 445 | 20230914 | 131800 | 21496382850 | 34800 | 34850 | 34850 | 34800 | 430 |
| 446 | 20230914 | 131700 | 21481414500 | 34850 | 34800 | 34850 | 34800 | 537 |
| 447 | 20230914 | 131600 | 21462711000 | 34850 | 34800 | 34850 | 34750 | 422 |
| 448 | 20230914 | 131500 | 21448020900 | 34750 | 34750 | 34750 | 34700 | 1042 |
| 449 | 20230914 | 131400 | 21411825500 | 34700 | 34750 | 34750 | 34700 | 649 |
| 450 | 20230914 | 131300 | 21389279800 | 34750 | 34700 | 34750 | 34650 | 673 |
| 451 | 20230914 | 131200 | 21365932250 | 34600 | 34600 | 34700 | 34550 | 1473 |
| 452 | 20230914 | 131100 | 21314964450 | 34600 | 34700 | 34700 | 34600 | 740 |
| 453 | 20230914 | 131000 | 21289348600 | 34650 | 34600 | 34700 | 34600 | 916 |
| 454 | 20230914 | 130900 | 21257626800 | 34600 | 34700 | 34700 | 34600 | 1186 |
| 455 | 20230914 | 130800 | 21216580000 | 34750 | 34700 | 34750 | 34650 | 1258 |
| 456 | 20230914 | 130700 | 21172957500 | 34700 | 34750 | 34750 | 34700 | 863 |
| 457 | 20230914 | 130600 | 21143006300 | 34700 | 34800 | 34800 | 34700 | 1084 |
| 458 | 20230914 | 130500 | 21105343200 | 34800 | 34800 | 34800 | 34750 | 448 |
| 459 | 20230914 | 130400 | 21089757950 | 34800 | 34850 | 34850 | 34750 | 2026 |
| 460 | 20230914 | 130300 | 21019250150 | 34850 | 34950 | 34950 | 34800 | 3731 |
| 461 | 20230914 | 130200 | 20889110600 | 34950 | 34900 | 34950 | 34850 | 1613 |
| 462 | 20230914 | 130100 | 20832788350 | 34900 | 34850 | 34900 | 34850 | 2181 |
| 463 | 20230914 | 130000 | 20756733700 | 34850 | 34850 | 34850 | 34800 | 1645 |
| 464 | 20230914 | 125900 | 20699418300 | 34850 | 34750 | 34850 | 34750 | 1310 |
| 465 | 20230914 | 125800 | 20653821250 | 34750 | 34750 | 34750 | 34700 | 997 |
| 466 | 20230914 | 125700 | 20619175950 | 34750 | 34800 | 34850 | 34700 | 2061 |
| 467 | 20230914 | 125600 | 20547500450 | 34850 | 34950 | 34950 | 34800 | 5563 |
| 468 | 20230914 | 125500 | 20353279200 | 34950 | 34800 | 34950 | 34800 | 4536 |
| 469 | 20230914 | 125400 | 20195009750 | 34800 | 34800 | 34800 | 34750 | 1277 |
| 470 | 20230914 | 125300 | 20150583500 | 34800 | 34700 | 34800 | 34650 | 1877 |
| 471 | 20230914 | 125200 | 20085402350 | 34700 | 34750 | 34750 | 34700 | 927 |
| 472 | 20230914 | 125100 | 20053227050 | 34700 | 34700 | 34750 | 34700 | 1410 |
| 473 | 20230914 | 125000 | 20004275700 | 34700 | 34650 | 34700 | 34650 | 227 |
| 474 | 20230914 | 124900 | 19996400500 | 34650 | 34650 | 34700 | 34650 | 797 |
| 475 | 20230914 | 124800 | 19968775900 | 34700 | 34700 | 34700 | 34650 | 466 |
| 476 | 20230914 | 124700 | 19952622750 | 34700 | 34750 | 34750 | 34650 | 1578 |
| 477 | 20230914 | 124600 | 19897878350 | 34750 | 34700 | 34750 | 34650 | 3401 |
| 478 | 20230914 | 124500 | 19779818100 | 34700 | 34650 | 34700 | 34650 | 1149 |
| 479 | 20230914 | 124400 | 19740004550 | 34650 | 34700 | 34700 | 34650 | 217 |
| 480 | 20230914 | 124300 | 19732483750 | 34650 | 34600 | 34700 | 34600 | 405 |
| 481 | 20230914 | 124200 | 19718448050 | 34600 | 34650 | 34700 | 34600 | 367 |
| 482 | 20230914 | 124100 | 19705733150 | 34700 | 34600 | 34700 | 34600 | 1062 |
| 483 | 20230914 | 124000 | 19668952100 | 34650 | 34650 | 34700 | 34600 | 836 |
| 484 | 20230914 | 123900 | 19639986750 | 34650 | 34650 | 34650 | 34600 | 633 |
| 485 | 20230914 | 123800 | 19618053500 | 34650 | 34600 | 34650 | 34550 | 1354 |
| 486 | 20230914 | 123700 | 19571177900 | 34600 | 34550 | 34600 | 34500 | 1115 |
| 487 | 20230914 | 123600 | 19532638800 | 34550 | 34550 | 34550 | 34500 | 726 |
| 488 | 20230914 | 123500 | 19507589900 | 34550 | 34550 | 34550 | 34500 | 217 |
| 489 | 20230914 | 123400 | 19500093200 | 34500 | 34500 | 34500 | 34500 | 449 |
| 490 | 20230914 | 123300 | 19484602700 | 34500 | 34400 | 34500 | 34400 | 320 |
| 491 | 20230914 | 123200 | 19473578750 | 34350 | 34400 | 34450 | 34350 | 367 |
| 492 | 20230914 | 123100 | 19460953700 | 34400 | 34400 | 34450 | 34400 | 533 |
| 493 | 20230914 | 123000 | 19442615150 | 34400 | 34400 | 34450 | 34400 | 269 |
| 494 | 20230914 | 122900 | 19433358050 | 34450 | 34400 | 34450 | 34400 | 348 |
| 495 | 20230914 | 122800 | 19421383450 | 34450 | 34450 | 34450 | 34400 | 321 |
| 496 | 20230914 | 122700 | 19410338900 | 34500 | 34500 | 34500 | 34450 | 411 |
| 497 | 20230914 | 122600 | 19396178400 | 34450 | 34450 | 34500 | 34450 | 435 |
| 498 | 20230914 | 122500 | 19381189650 | 34500 | 34500 | 34500 | 34450 | 179 |
| 499 | 20230914 | 122400 | 19375015500 | 34500 | 34500 | 34550 | 34450 | 369 |
| 500 | 20230914 | 122300 | 19362290700 | 34550 | 34450 | 34550 | 34450 | 214 |
| 501 | 20230914 | 122200 | 19354908150 | 34500 | 34500 | 34550 | 34450 | 351 |
| 502 | 20230914 | 122100 | 19342795500 | 34550 | 34600 | 34600 | 34500 | 87 |
| 503 | 20230914 | 122000 | 19339792900 | 34600 | 34550 | 34600 | 34500 | 295 |
| 504 | 20230914 | 121900 | 19329610500 | 34600 | 34550 | 34600 | 34550 | 880 |
| 505 | 20230914 | 121800 | 19299166700 | 34600 | 34550 | 34600 | 34500 | 464 |
| 506 | 20230914 | 121700 | 19283146300 | 34550 | 34550 | 34600 | 34550 | 401 |
| 507 | 20230914 | 121600 | 19269291000 | 34600 | 34550 | 34600 | 34500 | 301 |
| 508 | 20230914 | 121500 | 19258900850 | 34600 | 34600 | 34600 | 34500 | 308 |
| 509 | 20230914 | 121400 | 19248259550 | 34600 | 34550 | 34600 | 34550 | 1676 |
| 510 | 20230914 | 121300 | 19190295850 | 34550 | 34500 | 34550 | 34500 | 287 |
| 511 | 20230914 | 121200 | 19180382000 | 34500 | 34450 | 34550 | 34450 | 180 |
| 512 | 20230914 | 121100 | 19174173600 | 34550 | 34450 | 34550 | 34450 | 218 |
| 513 | 20230914 | 121000 | 19166655050 | 34500 | 34550 | 34550 | 34450 | 1176 |
| 514 | 20230914 | 120900 | 19126083850 | 34550 | 34650 | 34650 | 34500 | 750 |
| 515 | 20230914 | 120800 | 19100169500 | 34600 | 34600 | 34600 | 34600 | 1412 |
| 516 | 20230914 | 120700 | 19051314300 | 34600 | 34550 | 34600 | 34500 | 1108 |
| 517 | 20230914 | 120600 | 19013039650 | 34550 | 34550 | 34550 | 34450 | 756 |
| 518 | 20230914 | 120500 | 18986954900 | 34550 | 34450 | 34550 | 34450 | 982 |
| 519 | 20230914 | 120400 | 18953084050 | 34450 | 34350 | 34450 | 34350 | 1099 |
| 520 | 20230914 | 120300 | 18915257300 | 34350 | 34350 | 34350 | 34300 | 724 |
| 521 | 20230914 | 120200 | 18890405600 | 34350 | 34350 | 34350 | 34300 | 212 |
| 522 | 20230914 | 120100 | 18883124600 | 34350 | 34350 | 34350 | 34300 | 973 |
| 523 | 20230914 | 120000 | 18849738450 | 34300 | 34350 | 34350 | 34300 | 216 |
| 524 | 20230914 | 115900 | 18842328900 | 34400 | 34350 | 34400 | 34350 | 754 |
| 525 | 20230914 | 115800 | 18816428400 | 34350 | 34350 | 34400 | 34300 | 107 |
| 526 | 20230914 | 115700 | 18812753800 | 34400 | 34400 | 34400 | 34350 | 69 |
| 527 | 20230914 | 115600 | 18810381250 | 34400 | 34400 | 34450 | 34300 | 396 |
| 528 | 20230914 | 115500 | 18796762800 | 34400 | 34350 | 34400 | 34300 | 571 |
| 529 | 20230914 | 115400 | 18777162850 | 34350 | 34350 | 34350 | 34250 | 90 |
| 530 | 20230914 | 115300 | 18774072200 | 34300 | 34300 | 34300 | 34250 | 221 |
| 531 | 20230914 | 115200 | 18766493700 | 34250 | 34300 | 34300 | 34250 | 142 |
| 532 | 20230914 | 115100 | 18761623700 | 34300 | 34350 | 34400 | 34300 | 324 |
| 533 | 20230914 | 115000 | 18750502550 | 34400 | 34400 | 34400 | 34350 | 202 |
| 534 | 20230914 | 114900 | 18743555600 | 34400 | 34400 | 34400 | 34350 | 778 |
| 535 | 20230914 | 114800 | 18716821350 | 34400 | 34350 | 34400 | 34350 | 1077 |
| 536 | 20230914 | 114700 | 18679815850 | 34350 | 34300 | 34350 | 34300 | 187 |
| 537 | 20230914 | 114600 | 18673401350 | 34300 | 34300 | 34350 | 34250 | 450 |
| 538 | 20230914 | 114500 | 18657980550 | 34350 | 34300 | 34350 | 34250 | 208 |
| 539 | 20230914 | 114400 | 18650846450 | 34300 | 34300 | 34350 | 34300 | 244 |
| 540 | 20230914 | 114300 | 18642476100 | 34350 | 34350 | 34350 | 34300 | 737 |
| 541 | 20230914 | 114200 | 18617160250 | 34350 | 34350 | 34350 | 34300 | 235 |
| 542 | 20230914 | 114100 | 18609097100 | 34350 | 34300 | 34350 | 34300 | 226 |
| 543 | 20230914 | 114000 | 18601345050 | 34350 | 34300 | 34350 | 34300 | 440 |
| 544 | 20230914 | 113900 | 18586249950 | 34350 | 34300 | 34350 | 34250 | 144 |
| 545 | 20230914 | 113800 | 18581308850 | 34300 | 34350 | 34350 | 34300 | 751 |
| 546 | 20230914 | 113700 | 18555521650 | 34300 | 34300 | 34350 | 34300 | 201 |
| 547 | 20230914 | 113600 | 18548625450 | 34350 | 34300 | 34350 | 34300 | 133 |
| 548 | 20230914 | 113500 | 18544058750 | 34350 | 34250 | 34350 | 34250 | 980 |
| 549 | 20230914 | 113400 | 18510442200 | 34250 | 34150 | 34300 | 34150 | 302 |
| 550 | 20230914 | 113300 | 18500101750 | 34250 | 34200 | 34250 | 34150 | 820 |
| 551 | 20230914 | 113200 | 18472058350 | 34200 | 34250 | 34250 | 34100 | 507 |
| 552 | 20230914 | 113100 | 18454745050 | 34250 | 34300 | 34300 | 34150 | 776 |
| 553 | 20230914 | 113000 | 18428189500 | 34300 | 34150 | 34300 | 34150 | 1004 |
| 554 | 20230914 | 112900 | 18393891600 | 34150 | 34100 | 34150 | 34050 | 132 |
| 555 | 20230914 | 112800 | 18389385400 | 34100 | 34100 | 34150 | 34050 | 313 |
| 556 | 20230914 | 112700 | 18378717400 | 34150 | 34100 | 34150 | 34050 | 2181 |
| 557 | 20230914 | 112600 | 18304431900 | 34150 | 34150 | 34200 | 34150 | 1147 |
| 558 | 20230914 | 112500 | 18265261600 | 34150 | 34200 | 34200 | 34150 | 261 |
| 559 | 20230914 | 112400 | 18256340300 | 34200 | 34250 | 34250 | 34200 | 1505 |
| 560 | 20230914 | 112300 | 18204868300 | 34250 | 34300 | 34300 | 34200 | 659 |
| 561 | 20230914 | 112200 | 18182304200 | 34250 | 34300 | 34300 | 34250 | 1263 |
| 562 | 20230914 | 112100 | 18139015750 | 34300 | 34250 | 34300 | 34250 | 1044 |
| 563 | 20230914 | 112000 | 18103207300 | 34300 | 34300 | 34300 | 34200 | 1275 |
| 564 | 20230914 | 111900 | 18059514800 | 34250 | 34250 | 34300 | 34250 | 558 |
| 565 | 20230914 | 111800 | 18040400200 | 34300 | 34300 | 34300 | 34250 | 204 |
| 566 | 20230914 | 111700 | 18033410350 | 34250 | 34250 | 34300 | 34250 | 179 |
| 567 | 20230914 | 111600 | 18027272250 | 34300 | 34300 | 34350 | 34250 | 1026 |
| 568 | 20230914 | 111500 | 17992097000 | 34300 | 34250 | 34300 | 34250 | 218 |
| 569 | 20230914 | 111400 | 17984627650 | 34300 | 34300 | 34300 | 34250 | 430 |
| 570 | 20230914 | 111300 | 17969879950 | 34300 | 34250 | 34300 | 34250 | 1143 |
| 571 | 20230914 | 111200 | 17930731550 | 34300 | 34300 | 34350 | 34250 | 1186 |
| 572 | 20230914 | 111100 | 17890052550 | 34300 | 34350 | 34350 | 34300 | 506 |
| 573 | 20230914 | 111000 | 17872695900 | 34350 | 34300 | 34350 | 34250 | 904 |
| 574 | 20230914 | 110900 | 17841674350 | 34350 | 34250 | 34350 | 34250 | 832 |
| 575 | 20230914 | 110800 | 17813154650 | 34250 | 34200 | 34250 | 34200 | 364 |
| 576 | 20230914 | 110700 | 17800691200 | 34250 | 34250 | 34250 | 34200 | 193 |
| 577 | 20230914 | 110600 | 17794082650 | 34250 | 34150 | 34250 | 34150 | 347 |
| 578 | 20230914 | 110500 | 17782228100 | 34150 | 34150 | 34200 | 34100 | 308 |
| 579 | 20230914 | 110400 | 17771713950 | 34150 | 34100 | 34150 | 34100 | 578 |
| 580 | 20230914 | 110300 | 17752001300 | 34100 | 34100 | 34150 | 34100 | 181 |
| 581 | 20230914 | 110200 | 17745827900 | 34150 | 34150 | 34150 | 34100 | 1103 |
| 582 | 20230914 | 110100 | 17708189150 | 34200 | 34150 | 34200 | 34100 | 503 |
| 583 | 20230914 | 110000 | 17691007300 | 34200 | 34350 | 34350 | 34150 | 2323 |
| 584 | 20230914 | 105900 | 17611411850 | 34300 | 34200 | 34300 | 34200 | 2984 |
| 585 | 20230914 | 105800 | 17509165850 | 34200 | 34100 | 34200 | 34100 | 1523 |
| 586 | 20230914 | 105700 | 17457166600 | 34100 | 34050 | 34100 | 34000 | 38 |
| 587 | 20230914 | 105600 | 17455872050 | 34000 | 33900 | 34000 | 33900 | 3910 |
| 588 | 20230914 | 105500 | 17323013100 | 33950 | 33900 | 34000 | 33900 | 924 |
| 589 | 20230914 | 105400 | 17291627650 | 33950 | 33950 | 33950 | 33850 | 967 |
| 590 | 20230914 | 105300 | 17258839450 | 33950 | 34050 | 34050 | 33850 | 2042 |
| 591 | 20230914 | 105200 | 17189570500 | 34050 | 34100 | 34100 | 34050 | 221 |
| 592 | 20230914 | 105100 | 17182043700 | 34100 | 34150 | 34200 | 34100 | 1053 |
| 593 | 20230914 | 105000 | 17146087850 | 34150 | 34100 | 34200 | 34050 | 1006 |
| 594 | 20230914 | 104900 | 17111745550 | 34150 | 33900 | 34150 | 33900 | 2995 |
| 595 | 20230914 | 104800 | 17010142950 | 33900 | 33900 | 33950 | 33800 | 2451 |
| 596 | 20230914 | 104700 | 16927127300 | 33900 | 33900 | 33900 | 33850 | 249 |
| 597 | 20230914 | 104600 | 16918690700 | 33900 | 33850 | 33900 | 33850 | 1425 |
| 598 | 20230914 | 104500 | 16870397350 | 33900 | 34000 | 34000 | 33850 | 887 |
| 599 | 20230914 | 104400 | 16840323850 | 33950 | 34000 | 34000 | 33950 | 526 |
| 600 | 20230914 | 104300 | 16822457700 | 34000 | 33900 | 34050 | 33900 | 2915 |
| 601 | 20230914 | 104200 | 16723460100 | 33950 | 33900 | 33950 | 33850 | 868 |
| 602 | 20230914 | 104100 | 16694034650 | 33900 | 33900 | 33950 | 33850 | 1054 |
| 603 | 20230914 | 104000 | 16658294100 | 33950 | 33850 | 33950 | 33850 | 1571 |
| 604 | 20230914 | 103900 | 16605047800 | 33900 | 33900 | 33900 | 33800 | 1812 |
| 605 | 20230914 | 103800 | 16543732100 | 33900 | 33800 | 33900 | 33750 | 2599 |
| 606 | 20230914 | 103700 | 16455843400 | 33800 | 33800 | 33850 | 33750 | 5296 |
| 607 | 20230914 | 103600 | 16276953250 | 33800 | 33950 | 34000 | 33800 | 4217 |
| 608 | 20230914 | 103500 | 16134008550 | 34000 | 33950 | 34000 | 33900 | 2047 |
| 609 | 20230914 | 103400 | 16064542800 | 34000 | 33950 | 34000 | 33950 | 943 |
| 610 | 20230914 | 103300 | 16032518400 | 33950 | 33950 | 34000 | 33900 | 816 |
| 611 | 20230914 | 103200 | 16004810800 | 33950 | 33900 | 33950 | 33900 | 2941 |
| 612 | 20230914 | 103100 | 15905092200 | 33900 | 34050 | 34050 | 33900 | 5026 |
| 613 | 20230914 | 103000 | 15734242200 | 34050 | 34150 | 34200 | 34050 | 5372 |
| 614 | 20230914 | 102900 | 15550971450 | 34150 | 34200 | 34250 | 34150 | 379 |
| 615 | 20230914 | 102800 | 15538023950 | 34200 | 34200 | 34250 | 34050 | 5868 |
| 616 | 20230914 | 102700 | 15337845900 | 34250 | 34350 | 34350 | 34150 | 4387 |
| 617 | 20230914 | 102600 | 15187765400 | 34350 | 34450 | 34450 | 34300 | 844 |
| 618 | 20230914 | 102500 | 15158775100 | 34450 | 34300 | 34450 | 34300 | 627 |
| 619 | 20230914 | 102400 | 15137228200 | 34350 | 34250 | 34350 | 34250 | 590 |
| 620 | 20230914 | 102300 | 15116988300 | 34300 | 34350 | 34350 | 34250 | 790 |
| 621 | 20230914 | 102200 | 15089890150 | 34350 | 34350 | 34350 | 34250 | 1158 |
| 622 | 20230914 | 102100 | 15050204650 | 34400 | 34400 | 34400 | 34250 | 222 |
| 623 | 20230914 | 102000 | 15042587750 | 34400 | 34450 | 34500 | 34250 | 2050 |
| 624 | 20230914 | 101900 | 14972196550 | 34500 | 34500 | 34500 | 34450 | 200 |
| 625 | 20230914 | 101800 | 14965302150 | 34500 | 34400 | 34550 | 34400 | 424 |
| 626 | 20230914 | 101700 | 14950695350 | 34500 | 34600 | 34600 | 34400 | 857 |
| 627 | 20230914 | 101600 | 14921123950 | 34600 | 34700 | 34750 | 34550 | 1615 |
| 628 | 20230914 | 101500 | 14865196650 | 34750 | 34850 | 34850 | 34650 | 2563 |
| 629 | 20230914 | 101400 | 14776154100 | 34850 | 34800 | 34850 | 34600 | 3062 |
| 630 | 20230914 | 101300 | 14669766600 | 34800 | 34350 | 34800 | 34300 | 2894 |
| 631 | 20230914 | 101200 | 14569842850 | 34350 | 34300 | 34350 | 34300 | 686 |
| 632 | 20230914 | 101100 | 14546309450 | 34300 | 34200 | 34300 | 34150 | 1494 |
| 633 | 20230914 | 101000 | 14495216850 | 34250 | 34300 | 34350 | 34200 | 1093 |
| 634 | 20230914 | 100900 | 14457800700 | 34300 | 34300 | 34350 | 34100 | 4581 |
| 635 | 20230914 | 100800 | 14301055850 | 34250 | 34300 | 34400 | 34250 | 763 |
| 636 | 20230914 | 100700 | 14274913700 | 34400 | 34250 | 34400 | 34150 | 5057 |
| 637 | 20230914 | 100600 | 14101695750 | 34250 | 34400 | 34450 | 34250 | 2620 |
| 638 | 20230914 | 100500 | 14011774050 | 34400 | 34400 | 34450 | 34350 | 1253 |
| 639 | 20230914 | 100400 | 13968704100 | 34400 | 34450 | 34450 | 34350 | 2381 |
| 640 | 20230914 | 100300 | 13886805150 | 34450 | 34550 | 34550 | 34400 | 1664 |
| 641 | 20230914 | 100200 | 13829530700 | 34550 | 34500 | 34600 | 34400 | 1147 |
| 642 | 20230914 | 100100 | 13789936950 | 34450 | 34500 | 34550 | 34300 | 5660 |
| 643 | 20230914 | 100000 | 13595203800 | 34500 | 34600 | 34700 | 34500 | 2298 |
| 644 | 20230914 | 095900 | 13515723700 | 34550 | 34550 | 34550 | 34450 | 4867 |
| 645 | 20230914 | 095800 | 13347901100 | 34550 | 34800 | 34800 | 34550 | 9506 |
| 646 | 20230914 | 095700 | 13018146450 | 34800 | 34900 | 34900 | 34750 | 4630 |
| 647 | 20230914 | 095600 | 12856883900 | 34900 | 34900 | 34950 | 34900 | 3540 |
| 648 | 20230914 | 095500 | 12733282850 | 34950 | 34950 | 35000 | 34900 | 3491 |
| 649 | 20230914 | 095400 | 12611279100 | 34950 | 34900 | 34950 | 34900 | 3199 |
| 650 | 20230914 | 095300 | 12499609050 | 34950 | 34900 | 34950 | 34850 | 1748 |
| 651 | 20230914 | 095200 | 12438556150 | 34900 | 34800 | 34950 | 34800 | 3560 |
| 652 | 20230914 | 095100 | 12314382500 | 34800 | 34900 | 34950 | 34800 | 4972 |
| 653 | 20230914 | 095000 | 12140962750 | 34950 | 34900 | 35050 | 34900 | 22176 |
| 654 | 20230914 | 094900 | 11365305600 | 34900 | 34900 | 34950 | 34800 | 9121 |
| 655 | 20230914 | 094800 | 11047097800 | 34900 | 34800 | 34900 | 34750 | 7606 |
| 656 | 20230914 | 094700 | 10782150650 | 34800 | 34700 | 34800 | 34700 | 2728 |
| 657 | 20230914 | 094600 | 10687419350 | 34700 | 34800 | 34850 | 34650 | 7123 |
| 658 | 20230914 | 094500 | 10439879150 | 34800 | 34700 | 34800 | 34550 | 7401 |
| 659 | 20230914 | 094400 | 10183122050 | 34700 | 34700 | 34750 | 34650 | 3866 |
| 660 | 20230914 | 094300 | 10048881300 | 34700 | 34600 | 34700 | 34550 | 1295 |
| 661 | 20230914 | 094200 | 10004023350 | 34600 | 34650 | 34650 | 34600 | 1424 |
| 662 | 20230914 | 094100 | 9954724650 | 34650 | 34650 | 34650 | 34550 | 557 |
| 663 | 20230914 | 094000 | 9935442150 | 34650 | 34650 | 34700 | 34600 | 3677 |
| 664 | 20230914 | 093900 | 9808018650 | 34650 | 34650 | 34650 | 34600 | 1158 |
| 665 | 20230914 | 093800 | 9767895600 | 34650 | 34650 | 34700 | 34600 | 2115 |
| 666 | 20230914 | 093700 | 9694611500 | 34650 | 34450 | 34650 | 34450 | 3790 |
| 667 | 20230914 | 093600 | 9563556250 | 34500 | 34400 | 34500 | 34300 | 2205 |
| 668 | 20230914 | 093500 | 9487771350 | 34400 | 34500 | 34500 | 34300 | 2031 |
| 669 | 20230914 | 093400 | 9417954850 | 34450 | 34400 | 34500 | 34400 | 883 |
| 670 | 20230914 | 093300 | 9387543650 | 34400 | 34400 | 34400 | 34350 | 694 |
| 671 | 20230914 | 093200 | 9363689600 | 34350 | 34400 | 34500 | 34350 | 1810 |
| 672 | 20230914 | 093100 | 9301410300 | 34400 | 34400 | 34500 | 34400 | 2711 |
| 673 | 20230914 | 093000 | 9208019900 | 34400 | 34600 | 34650 | 34350 | 5691 |
| 674 | 20230914 | 092900 | 9011618550 | 34600 | 34450 | 34600 | 34450 | 3599 |
| 675 | 20230914 | 092800 | 8887232850 | 34500 | 34500 | 34600 | 34450 | 9016 |
| 676 | 20230914 | 092700 | 8575778850 | 34500 | 34200 | 34500 | 34150 | 1992 |
| 677 | 20230914 | 092600 | 8507301650 | 34200 | 34300 | 34300 | 34150 | 2098 |
| 678 | 20230914 | 092500 | 8435566450 | 34350 | 34350 | 34450 | 34250 | 5256 |
| 679 | 20230914 | 092400 | 8255061050 | 34450 | 34400 | 34500 | 34200 | 4622 |
| 680 | 20230914 | 092300 | 8096195050 | 34500 | 34350 | 34500 | 34300 | 3179 |
| 681 | 20230914 | 092200 | 7986835950 | 34350 | 34200 | 34350 | 34200 | 1473 |
| 682 | 20230914 | 092100 | 7936328450 | 34250 | 34050 | 34350 | 34000 | 3791 |
| 683 | 20230914 | 092000 | 7806886550 | 34000 | 34150 | 34150 | 34000 | 1173 |
| 684 | 20230914 | 091900 | 7766901900 | 34150 | 34250 | 34250 | 34100 | 1256 |
| 685 | 20230914 | 091800 | 7724030700 | 34250 | 34150 | 34250 | 33850 | 6228 |
| 686 | 20230914 | 091700 | 7512424900 | 34200 | 34350 | 34350 | 34050 | 5910 |
| 687 | 20230914 | 091600 | 7310116400 | 34300 | 34500 | 34500 | 34250 | 3109 |
| 688 | 20230914 | 091500 | 7203368500 | 34550 | 34300 | 34550 | 34300 | 11760 |
| 689 | 20230914 | 091400 | 6798690650 | 34300 | 33900 | 34350 | 33900 | 15117 |
| 690 | 20230914 | 091300 | 6282123900 | 33850 | 33900 | 33950 | 33750 | 8936 |
| 691 | 20230914 | 091200 | 5979714200 | 33950 | 34100 | 34100 | 33900 | 4252 |
| 692 | 20230914 | 091100 | 5835039950 | 34100 | 34050 | 34100 | 34000 | 3640 |
| 693 | 20230914 | 091000 | 5711117100 | 34050 | 33900 | 34100 | 33900 | 5594 |
| 694 | 20230914 | 090900 | 5520969550 | 33900 | 34100 | 34100 | 33850 | 9519 |
| 695 | 20230914 | 090800 | 5197529500 | 34050 | 33800 | 34150 | 33750 | 7399 |
| 696 | 20230914 | 090700 | 4946431100 | 33850 | 33800 | 33900 | 33750 | 7578 |
| 697 | 20230914 | 090600 | 4689933600 | 33900 | 33850 | 33900 | 33550 | 29568 |
| 698 | 20230914 | 090500 | 3693379300 | 33850 | 34100 | 34100 | 33750 | 12904 |
| 699 | 20230914 | 090400 | 3256048050 | 34100 | 33950 | 34100 | 33650 | 28269 |
| 700 | 20230914 | 090300 | 2299239650 | 34000 | 34500 | 34500 | 33900 | 30820 |
| 701 | 20230914 | 090200 | 1247747350 | 34450 | 34550 | 34600 | 34400 | 7156 |
| 702 | 20230914 | 090100 | 1000926950 | 34550 | 34750 | 34750 | 34500 | 6079 |
| 703 | 20230914 | 090000 | 790678750 | 34750 | 34700 | 34750 | 34450 | 22522 |