38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 203700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 3 | 20230911 | 203600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20230911 | 203500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20230911 | 203400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20230911 | 203300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20230911 | 203200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20230911 | 203100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20230911 | 203000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20230911 | 202900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20230911 | 202800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20230911 | 202700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20230911 | 202600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20230911 | 202500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20230911 | 202400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20230911 | 202300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20230911 | 202200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20230911 | 202100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20230911 | 202000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20230911 | 201900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20230911 | 201800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20230911 | 201700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20230911 | 201600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20230911 | 201500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20230911 | 201400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20230911 | 201300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20230911 | 201200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20230911 | 201100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20230911 | 201000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20230911 | 200900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20230911 | 200800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20230911 | 200700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 33 | 20230911 | 200600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20230911 | 200500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20230911 | 200400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20230911 | 200300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20230911 | 200200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20230911 | 200100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20230911 | 200000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20230911 | 195900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20230911 | 195800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20230911 | 195700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20230911 | 195600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20230911 | 195500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20230911 | 195400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20230911 | 195300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20230911 | 195200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20230911 | 195100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20230911 | 195000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20230911 | 194900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20230911 | 194800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20230911 | 194700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20230911 | 194600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20230911 | 194500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20230911 | 194400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20230911 | 194300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20230911 | 194200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20230911 | 194100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20230911 | 194000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20230911 | 193900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20230911 | 193800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20230911 | 193700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 63 | 20230911 | 193600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20230911 | 193500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20230911 | 193400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20230911 | 193300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20230911 | 193200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20230911 | 193100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20230911 | 193000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20230911 | 192900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20230911 | 192800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20230911 | 192700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20230911 | 192600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20230911 | 192500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20230911 | 192400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20230911 | 192300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20230911 | 192200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20230911 | 192100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20230911 | 192000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20230911 | 191900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20230911 | 191800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20230911 | 191700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20230911 | 191600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20230911 | 191500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20230911 | 191400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20230911 | 191300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20230911 | 191200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20230911 | 191100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20230911 | 191000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20230911 | 190900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20230911 | 190800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20230911 | 190700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 93 | 20230911 | 190600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20230911 | 190500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20230911 | 190400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20230911 | 190300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20230911 | 190200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20230911 | 190100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20230911 | 190000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20230911 | 185900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20230911 | 185800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20230911 | 185700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20230911 | 185600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20230911 | 185500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20230911 | 185400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20230911 | 185300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20230911 | 185200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20230911 | 185100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20230911 | 185000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20230911 | 184900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20230911 | 184800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20230911 | 184700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20230911 | 184600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20230911 | 184500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20230911 | 184400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20230911 | 184300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20230911 | 184200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20230911 | 184100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20230911 | 184000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20230911 | 183900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20230911 | 183800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20230911 | 183700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 123 | 20230911 | 183600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20230911 | 183500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20230911 | 183400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20230911 | 183300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20230911 | 183200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20230911 | 183100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20230911 | 183000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20230911 | 182900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20230911 | 182800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20230911 | 182700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20230911 | 182600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20230911 | 182500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20230911 | 182400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20230911 | 182300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20230911 | 182200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20230911 | 182100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20230911 | 182000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20230911 | 181900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20230911 | 181800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20230911 | 181700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20230911 | 181600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20230911 | 181500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20230911 | 181400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20230911 | 181300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20230911 | 181200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20230911 | 181100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20230911 | 181000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20230911 | 180900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20230911 | 180800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20230911 | 180700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 153 | 20230911 | 180600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20230911 | 180500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20230911 | 180400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20230911 | 180300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20230911 | 180200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20230911 | 180100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20230911 | 180000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20230911 | 175900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20230911 | 175800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20230911 | 175700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20230911 | 175600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20230911 | 175500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20230911 | 175400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20230911 | 175300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20230911 | 175200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20230911 | 175100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20230911 | 175000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20230911 | 174900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20230911 | 174800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20230911 | 174700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20230911 | 174600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20230911 | 174500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20230911 | 174400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20230911 | 174300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20230911 | 174200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20230911 | 174100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20230911 | 174000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20230911 | 173900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20230911 | 173800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20230911 | 173700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 183 | 20230911 | 173600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20230911 | 173500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20230911 | 173400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20230911 | 173300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20230911 | 173200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20230911 | 173100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20230911 | 173000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20230911 | 172900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20230911 | 172800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20230911 | 172700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20230911 | 172600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20230911 | 172500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20230911 | 172400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20230911 | 172300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20230911 | 172200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20230911 | 172100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20230911 | 172000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20230911 | 171900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20230911 | 171800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20230911 | 171700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20230911 | 171600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20230911 | 171500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20230911 | 171400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20230911 | 171300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20230911 | 171200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20230911 | 171100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20230911 | 171000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20230911 | 170900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20230911 | 170800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20230911 | 170700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 213 | 20230911 | 170600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20230911 | 170500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20230911 | 170400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20230911 | 170300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20230911 | 170200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20230911 | 170100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20230911 | 170000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20230911 | 165900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20230911 | 165800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20230911 | 165700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20230911 | 165600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20230911 | 165500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20230911 | 165400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20230911 | 165300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20230911 | 165200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20230911 | 165100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20230911 | 165000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20230911 | 164900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20230911 | 164800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20230911 | 164700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20230911 | 164600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20230911 | 164500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20230911 | 164400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20230911 | 164300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20230911 | 164200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20230911 | 164100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20230911 | 164000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20230911 | 163900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20230911 | 163800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20230911 | 163700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 243 | 20230911 | 163600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20230911 | 163500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20230911 | 163400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20230911 | 163300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20230911 | 163200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20230911 | 163100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20230911 | 163000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20230911 | 162900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 251 | 20230911 | 162800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 252 | 20230911 | 162700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 253 | 20230911 | 162600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 254 | 20230911 | 162500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 255 | 20230911 | 162400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 256 | 20230911 | 162300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 257 | 20230911 | 162200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 258 | 20230911 | 162100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 259 | 20230911 | 162000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 260 | 20230911 | 161900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 261 | 20230911 | 161800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 262 | 20230911 | 161700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 263 | 20230911 | 161600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 264 | 20230911 | 161500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 265 | 20230911 | 161400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 266 | 20230911 | 161300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 267 | 20230911 | 161200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 268 | 20230911 | 161100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 269 | 20230911 | 161000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 270 | 20230911 | 160900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 271 | 20230911 | 160800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 272 | 20230911 | 160700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 273 | 20230911 | 160600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 274 | 20230911 | 160500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 275 | 20230911 | 160400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 276 | 20230911 | 160300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 277 | 20230911 | 160200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 278 | 20230911 | 160100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 279 | 20230911 | 160000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 280 | 20230911 | 155900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 281 | 20230911 | 155800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 282 | 20230911 | 155700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 283 | 20230911 | 155600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 284 | 20230911 | 155500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 285 | 20230911 | 155400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 286 | 20230911 | 155300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 287 | 20230911 | 155200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 288 | 20230911 | 155100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 289 | 20230911 | 155000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 290 | 20230911 | 154900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 291 | 20230911 | 154800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 292 | 20230911 | 154700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 293 | 20230911 | 154600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 294 | 20230911 | 154500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 295 | 20230911 | 154400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 296 | 20230911 | 154300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 297 | 20230911 | 154200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 298 | 20230911 | 154100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 299 | 20230911 | 154000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 300 | 20230911 | 153900 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 301 | 20230911 | 153800 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 302 | 20230911 | 153700 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 303 | 20230911 | 153600 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 304 | 20230911 | 153500 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 305 | 20230911 | 153400 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 306 | 20230911 | 153300 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 307 | 20230911 | 153200 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 308 | 20230911 | 153100 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 309 | 20230911 | 153000 | 18934593300 | 33750 | 33750 | 33750 | 33750 | 4539 |
| 310 | 20230911 | 152900 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 311 | 20230911 | 152800 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 312 | 20230911 | 152700 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 313 | 20230911 | 152600 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20230911 | 152500 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 315 | 20230911 | 152400 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 316 | 20230911 | 152300 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 317 | 20230911 | 152200 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20230911 | 152100 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 319 | 20230911 | 152000 | 18781402050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 320 | 20230911 | 151900 | 18781402050 | 33850 | 33850 | 33900 | 33800 | 468 |
| 321 | 20230911 | 151800 | 18765555100 | 33900 | 33850 | 33900 | 33800 | 1510 |
| 322 | 20230911 | 151700 | 18714422600 | 33850 | 33850 | 33900 | 33800 | 422 |
| 323 | 20230911 | 151600 | 18700135000 | 33850 | 33850 | 33850 | 33800 | 192 |
| 324 | 20230911 | 151500 | 18693639200 | 33850 | 33750 | 33850 | 33750 | 1753 |
| 325 | 20230911 | 151400 | 18634357700 | 33800 | 33800 | 33800 | 33750 | 1106 |
| 326 | 20230911 | 151300 | 18597022400 | 33800 | 33700 | 33800 | 33700 | 2782 |
| 327 | 20230911 | 151200 | 18503037250 | 33700 | 33700 | 33750 | 33650 | 1017 |
| 328 | 20230911 | 151100 | 18468773450 | 33700 | 33700 | 33750 | 33650 | 1757 |
| 329 | 20230911 | 151000 | 18409562750 | 33750 | 33700 | 33750 | 33650 | 483 |
| 330 | 20230911 | 150900 | 18393277500 | 33700 | 33650 | 33750 | 33650 | 3781 |
| 331 | 20230911 | 150800 | 18265860700 | 33650 | 33600 | 33650 | 33600 | 610 |
| 332 | 20230911 | 150700 | 18245360200 | 33600 | 33500 | 33600 | 33500 | 1266 |
| 333 | 20230911 | 150600 | 18202892450 | 33500 | 33400 | 33550 | 33400 | 2124 |
| 334 | 20230911 | 150500 | 18131776100 | 33450 | 33300 | 33450 | 33250 | 22585 |
| 335 | 20230911 | 150400 | 17379632300 | 33250 | 33250 | 33300 | 33200 | 466 |
| 336 | 20230911 | 150300 | 17364135400 | 33250 | 33300 | 33300 | 33250 | 2679 |
| 337 | 20230911 | 150200 | 17274963100 | 33250 | 33250 | 33250 | 33200 | 460 |
| 338 | 20230911 | 150100 | 17259669850 | 33200 | 33200 | 33250 | 33200 | 376 |
| 339 | 20230911 | 150000 | 17247170300 | 33200 | 33200 | 33300 | 33200 | 625 |
| 340 | 20230911 | 145900 | 17226392050 | 33200 | 33250 | 33250 | 33200 | 681 |
| 341 | 20230911 | 145800 | 17203755750 | 33250 | 33300 | 33350 | 33250 | 2956 |
| 342 | 20230911 | 145700 | 17105365250 | 33300 | 33200 | 33300 | 33150 | 1286 |
| 343 | 20230911 | 145600 | 17062574300 | 33200 | 33150 | 33200 | 33100 | 557 |
| 344 | 20230911 | 145500 | 17044100200 | 33100 | 33050 | 33150 | 33000 | 873 |
| 345 | 20230911 | 145400 | 17015252700 | 33050 | 33050 | 33150 | 32900 | 5935 |
| 346 | 20230911 | 145300 | 16819595800 | 33000 | 33100 | 33100 | 32950 | 1487 |
| 347 | 20230911 | 145200 | 16770514450 | 33100 | 33200 | 33200 | 33050 | 316 |
| 348 | 20230911 | 145100 | 16760047350 | 33000 | 33200 | 33200 | 33000 | 2440 |
| 349 | 20230911 | 145000 | 16679311400 | 33200 | 33200 | 33250 | 33150 | 1231 |
| 350 | 20230911 | 144900 | 16638465100 | 33200 | 33100 | 33200 | 33100 | 853 |
| 351 | 20230911 | 144800 | 16610174050 | 33100 | 33200 | 33200 | 33100 | 566 |
| 352 | 20230911 | 144700 | 16591411200 | 33150 | 33150 | 33150 | 33100 | 259 |
| 353 | 20230911 | 144600 | 16582830200 | 33150 | 33100 | 33200 | 33000 | 3323 |
| 354 | 20230911 | 144500 | 16473068450 | 33100 | 33150 | 33200 | 33100 | 494 |
| 355 | 20230911 | 144400 | 16456682250 | 33150 | 33200 | 33200 | 33150 | 548 |
| 356 | 20230911 | 144300 | 16438489550 | 33200 | 33000 | 33200 | 33000 | 2865 |
| 357 | 20230911 | 144200 | 16343861750 | 33000 | 33100 | 33150 | 32950 | 5969 |
| 358 | 20230911 | 144100 | 16146676550 | 33100 | 33200 | 33200 | 33100 | 2845 |
| 359 | 20230911 | 144000 | 16052447450 | 33200 | 33150 | 33250 | 33150 | 839 |
| 360 | 20230911 | 143900 | 16024596850 | 33150 | 33150 | 33250 | 33100 | 2694 |
| 361 | 20230911 | 143800 | 15935294200 | 33100 | 33200 | 33250 | 33100 | 1091 |
| 362 | 20230911 | 143700 | 15899098750 | 33150 | 33150 | 33200 | 33150 | 1422 |
| 363 | 20230911 | 143600 | 15851951650 | 33150 | 33300 | 33300 | 33150 | 3531 |
| 364 | 20230911 | 143500 | 15734642100 | 33300 | 33250 | 33300 | 33250 | 2460 |
| 365 | 20230911 | 143400 | 15652834350 | 33250 | 33300 | 33300 | 33250 | 3085 |
| 366 | 20230911 | 143300 | 15550204700 | 33300 | 33350 | 33400 | 33300 | 670 |
| 367 | 20230911 | 143200 | 15527870850 | 33350 | 33350 | 33400 | 33300 | 507 |
| 368 | 20230911 | 143100 | 15510957250 | 33350 | 33350 | 33400 | 33300 | 553 |
| 369 | 20230911 | 143000 | 15492522000 | 33300 | 33350 | 33400 | 33300 | 571 |
| 370 | 20230911 | 142900 | 15473471450 | 33350 | 33400 | 33400 | 33300 | 654 |
| 371 | 20230911 | 142800 | 15451661350 | 33300 | 33450 | 33500 | 33300 | 2023 |
| 372 | 20230911 | 142700 | 15384115950 | 33450 | 33450 | 33500 | 33450 | 396 |
| 373 | 20230911 | 142600 | 15370858150 | 33450 | 33500 | 33500 | 33450 | 504 |
| 374 | 20230911 | 142500 | 15353983500 | 33500 | 33350 | 33500 | 33350 | 334 |
| 375 | 20230911 | 142400 | 15342807750 | 33400 | 33400 | 33500 | 33300 | 1543 |
| 376 | 20230911 | 142300 | 15291324450 | 33400 | 33450 | 33500 | 33350 | 1032 |
| 377 | 20230911 | 142200 | 15256808600 | 33500 | 33400 | 33500 | 33400 | 551 |
| 378 | 20230911 | 142100 | 15238375950 | 33350 | 33350 | 33450 | 33300 | 363 |
| 379 | 20230911 | 142000 | 15226263000 | 33350 | 33250 | 33400 | 33250 | 378 |
| 380 | 20230911 | 141900 | 15213662600 | 33300 | 33350 | 33350 | 33250 | 1424 |
| 381 | 20230911 | 141800 | 15166242100 | 33350 | 33400 | 33400 | 33300 | 1599 |
| 382 | 20230911 | 141700 | 15112945300 | 33400 | 33350 | 33400 | 33350 | 1732 |
| 383 | 20230911 | 141600 | 15055142000 | 33400 | 33350 | 33450 | 33350 | 2357 |
| 384 | 20230911 | 141500 | 14976427350 | 33350 | 33450 | 33500 | 33350 | 672 |
| 385 | 20230911 | 141400 | 14953978700 | 33400 | 33550 | 33550 | 33400 | 539 |
| 386 | 20230911 | 141300 | 14935938900 | 33500 | 33500 | 33550 | 33500 | 205 |
| 387 | 20230911 | 141200 | 14929070250 | 33500 | 33500 | 33550 | 33500 | 647 |
| 388 | 20230911 | 141100 | 14907393750 | 33500 | 33400 | 33500 | 33400 | 693 |
| 389 | 20230911 | 141000 | 14884205300 | 33400 | 33300 | 33400 | 33300 | 122 |
| 390 | 20230911 | 140900 | 14880134450 | 33350 | 33250 | 33350 | 33250 | 615 |
| 391 | 20230911 | 140800 | 14859665650 | 33250 | 33300 | 33300 | 33250 | 1420 |
| 392 | 20230911 | 140700 | 14812416300 | 33250 | 33350 | 33350 | 33250 | 737 |
| 393 | 20230911 | 140600 | 14787871100 | 33350 | 33350 | 33400 | 33300 | 3344 |
| 394 | 20230911 | 140500 | 14676437850 | 33350 | 33400 | 33400 | 33350 | 310 |
| 395 | 20230911 | 140400 | 14666092050 | 33400 | 33400 | 33450 | 33350 | 492 |
| 396 | 20230911 | 140300 | 14649657850 | 33400 | 33400 | 33450 | 33400 | 642 |
| 397 | 20230911 | 140200 | 14628207850 | 33400 | 33350 | 33400 | 33350 | 622 |
| 398 | 20230911 | 140100 | 14607463950 | 33350 | 33350 | 33350 | 33350 | 163 |
| 399 | 20230911 | 140000 | 14602027900 | 33400 | 33400 | 33450 | 33300 | 740 |
| 400 | 20230911 | 135900 | 14577344300 | 33350 | 33400 | 33450 | 33350 | 2291 |
| 401 | 20230911 | 135800 | 14500900250 | 33400 | 33550 | 33600 | 33400 | 1379 |
| 402 | 20230911 | 135700 | 14454735450 | 33550 | 33600 | 33600 | 33550 | 408 |
| 403 | 20230911 | 135600 | 14441035150 | 33600 | 33600 | 33600 | 33600 | 536 |
| 404 | 20230911 | 135500 | 14423025550 | 33550 | 33650 | 33700 | 33550 | 1104 |
| 405 | 20230911 | 135400 | 14385925850 | 33650 | 33600 | 33650 | 33600 | 1156 |
| 406 | 20230911 | 135300 | 14347033200 | 33650 | 33500 | 33650 | 33500 | 1216 |
| 407 | 20230911 | 135200 | 14306212350 | 33500 | 33450 | 33550 | 33400 | 1479 |
| 408 | 20230911 | 135100 | 14256707850 | 33400 | 33450 | 33450 | 33400 | 173 |
| 409 | 20230911 | 135000 | 14250929450 | 33400 | 33300 | 33450 | 33250 | 1667 |
| 410 | 20230911 | 134900 | 14195416700 | 33250 | 33650 | 33650 | 33250 | 13031 |
| 411 | 20230911 | 134800 | 13759595150 | 33600 | 33650 | 33650 | 33600 | 247 |
| 412 | 20230911 | 134700 | 13751286200 | 33600 | 33650 | 33700 | 33600 | 348 |
| 413 | 20230911 | 134600 | 13739590050 | 33650 | 33650 | 33650 | 33600 | 235 |
| 414 | 20230911 | 134500 | 13731689950 | 33650 | 33600 | 33650 | 33600 | 116 |
| 415 | 20230911 | 134400 | 13727791250 | 33600 | 33600 | 33600 | 33550 | 283 |
| 416 | 20230911 | 134300 | 13718284250 | 33550 | 33600 | 33600 | 33550 | 272 |
| 417 | 20230911 | 134200 | 13709149100 | 33550 | 33600 | 33650 | 33550 | 2345 |
| 418 | 20230911 | 134100 | 13630359650 | 33650 | 33500 | 33650 | 33500 | 699 |
| 419 | 20230911 | 134000 | 13606845150 | 33500 | 33600 | 33600 | 33500 | 4225 |
| 420 | 20230911 | 133900 | 13465221400 | 33550 | 33550 | 33600 | 33550 | 760 |
| 421 | 20230911 | 133800 | 13439700850 | 33600 | 33600 | 33600 | 33550 | 714 |
| 422 | 20230911 | 133700 | 13415737800 | 33550 | 33600 | 33600 | 33550 | 317 |
| 423 | 20230911 | 133600 | 13405086850 | 33650 | 33800 | 33800 | 33500 | 10067 |
| 424 | 20230911 | 133500 | 13067131550 | 33800 | 33750 | 33800 | 33700 | 1530 |
| 425 | 20230911 | 133400 | 13015552050 | 33750 | 33750 | 33800 | 33700 | 802 |
| 426 | 20230911 | 133300 | 12988485850 | 33750 | 33750 | 33800 | 33700 | 769 |
| 427 | 20230911 | 133200 | 12962514800 | 33750 | 33750 | 33750 | 33700 | 327 |
| 428 | 20230911 | 133100 | 12951479350 | 33700 | 33800 | 33850 | 33700 | 4320 |
| 429 | 20230911 | 133000 | 12805726300 | 33800 | 33800 | 33800 | 33800 | 416 |
| 430 | 20230911 | 132900 | 12791665500 | 33800 | 33800 | 33850 | 33750 | 385 |
| 431 | 20230911 | 132800 | 12778653150 | 33800 | 33750 | 33800 | 33750 | 778 |
| 432 | 20230911 | 132700 | 12752388600 | 33750 | 33850 | 33850 | 33750 | 3996 |
| 433 | 20230911 | 132600 | 12617232650 | 33850 | 33850 | 33900 | 33850 | 185 |
| 434 | 20230911 | 132500 | 12610969400 | 33900 | 33900 | 33950 | 33850 | 129 |
| 435 | 20230911 | 132400 | 12606599400 | 33850 | 33900 | 33900 | 33850 | 264 |
| 436 | 20230911 | 132300 | 12597658600 | 33850 | 33900 | 33900 | 33850 | 582 |
| 437 | 20230911 | 132200 | 12577949950 | 33900 | 33800 | 33900 | 33800 | 176 |
| 438 | 20230911 | 132100 | 12571997450 | 33850 | 33850 | 33850 | 33800 | 304 |
| 439 | 20230911 | 132000 | 12561713250 | 33850 | 33750 | 33850 | 33750 | 353 |
| 440 | 20230911 | 131900 | 12549780050 | 33800 | 33800 | 33800 | 33800 | 1231 |
| 441 | 20230911 | 131800 | 12508172250 | 33800 | 33850 | 33900 | 33800 | 1340 |
| 442 | 20230911 | 131700 | 12462814600 | 33850 | 33900 | 33900 | 33850 | 179 |
| 443 | 20230911 | 131600 | 12456753750 | 33900 | 33900 | 33900 | 33900 | 236 |
| 444 | 20230911 | 131500 | 12448753350 | 33900 | 34000 | 34000 | 33900 | 226 |
| 445 | 20230911 | 131400 | 12441082100 | 33950 | 33950 | 33950 | 33900 | 211 |
| 446 | 20230911 | 131300 | 12433925350 | 33900 | 33900 | 33950 | 33900 | 813 |
| 447 | 20230911 | 131200 | 12406364600 | 33900 | 33900 | 33950 | 33900 | 144 |
| 448 | 20230911 | 131100 | 12401482400 | 33900 | 33950 | 33950 | 33900 | 138 |
| 449 | 20230911 | 131000 | 12396804050 | 33900 | 33950 | 33950 | 33900 | 28 |
| 450 | 20230911 | 130900 | 12395854650 | 33900 | 33900 | 33950 | 33900 | 324 |
| 451 | 20230911 | 130800 | 12384870900 | 33950 | 33900 | 33950 | 33900 | 159 |
| 452 | 20230911 | 130700 | 12379478600 | 33900 | 33900 | 33950 | 33900 | 1242 |
| 453 | 20230911 | 130600 | 12337350900 | 33900 | 34000 | 34000 | 33900 | 235 |
| 454 | 20230911 | 130500 | 12329376100 | 34000 | 33900 | 34000 | 33900 | 117 |
| 455 | 20230911 | 130400 | 12325404450 | 33900 | 33900 | 33950 | 33900 | 213 |
| 456 | 20230911 | 130300 | 12318175250 | 33900 | 34000 | 34000 | 33900 | 565 |
| 457 | 20230911 | 130200 | 12298993850 | 34000 | 33950 | 34000 | 33950 | 118 |
| 458 | 20230911 | 130100 | 12294987150 | 34000 | 34000 | 34000 | 33950 | 192 |
| 459 | 20230911 | 130000 | 12288467050 | 34000 | 33950 | 34000 | 33950 | 98 |
| 460 | 20230911 | 125900 | 12285138850 | 34000 | 34000 | 34000 | 33950 | 15 |
| 461 | 20230911 | 125800 | 12284628900 | 33950 | 33950 | 33950 | 33900 | 211 |
| 462 | 20230911 | 125700 | 12277474300 | 33950 | 34000 | 34000 | 33900 | 57 |
| 463 | 20230911 | 125600 | 12275540100 | 33900 | 33950 | 33950 | 33900 | 627 |
| 464 | 20230911 | 125500 | 12254260650 | 33950 | 33950 | 34000 | 33950 | 198 |
| 465 | 20230911 | 125400 | 12247538500 | 33950 | 34000 | 34050 | 33900 | 1815 |
| 466 | 20230911 | 125300 | 12185856700 | 34000 | 34050 | 34050 | 34000 | 1331 |
| 467 | 20230911 | 125200 | 12140539650 | 34100 | 34100 | 34200 | 34050 | 866 |
| 468 | 20230911 | 125100 | 12111029650 | 34100 | 34150 | 34200 | 34100 | 916 |
| 469 | 20230911 | 125000 | 12079779700 | 34150 | 34250 | 34250 | 34150 | 1214 |
| 470 | 20230911 | 124900 | 12038290550 | 34250 | 34150 | 34250 | 34150 | 780 |
| 471 | 20230911 | 124800 | 12011618750 | 34150 | 34200 | 34200 | 34150 | 202 |
| 472 | 20230911 | 124700 | 12004713700 | 34200 | 34150 | 34200 | 34100 | 628 |
| 473 | 20230911 | 124600 | 11983266450 | 34150 | 34150 | 34150 | 34150 | 247 |
| 474 | 20230911 | 124500 | 11974831400 | 34150 | 34100 | 34150 | 34100 | 120 |
| 475 | 20230911 | 124400 | 11970733450 | 34150 | 34150 | 34150 | 34150 | 4 |
| 476 | 20230911 | 124300 | 11970596850 | 34100 | 34200 | 34200 | 34100 | 130 |
| 477 | 20230911 | 124200 | 11966161450 | 34150 | 34200 | 34200 | 34150 | 82 |
| 478 | 20230911 | 124100 | 11963359950 | 34150 | 34150 | 34150 | 34150 | 136 |
| 479 | 20230911 | 124000 | 11958715550 | 34100 | 34100 | 34100 | 34100 | 1 |
| 480 | 20230911 | 123900 | 11958681450 | 34100 | 34150 | 34250 | 34100 | 862 |
| 481 | 20230911 | 123800 | 11929212850 | 34100 | 34150 | 34150 | 34100 | 58 |
| 482 | 20230911 | 123700 | 11927234900 | 34150 | 34100 | 34150 | 34100 | 323 |
| 483 | 20230911 | 123600 | 11916213400 | 34100 | 34150 | 34200 | 34100 | 147 |
| 484 | 20230911 | 123500 | 11911198000 | 34100 | 34150 | 34200 | 34100 | 315 |
| 485 | 20230911 | 123400 | 11900443450 | 34050 | 34200 | 34200 | 34050 | 1187 |
| 486 | 20230911 | 123300 | 11859943950 | 34150 | 34150 | 34200 | 34150 | 98 |
| 487 | 20230911 | 123200 | 11856595600 | 34150 | 34250 | 34250 | 34150 | 145 |
| 488 | 20230911 | 123100 | 11851639100 | 34200 | 34150 | 34200 | 34150 | 569 |
| 489 | 20230911 | 123000 | 11832206800 | 34200 | 34150 | 34200 | 34150 | 287 |
| 490 | 20230911 | 122900 | 11822404350 | 34150 | 34200 | 34250 | 34150 | 1800 |
| 491 | 20230911 | 122800 | 11760929000 | 34150 | 34200 | 34250 | 34150 | 278 |
| 492 | 20230911 | 122700 | 11751421350 | 34200 | 34200 | 34200 | 34150 | 341 |
| 493 | 20230911 | 122600 | 11739766050 | 34200 | 34150 | 34200 | 34150 | 12 |
| 494 | 20230911 | 122500 | 11739355700 | 34150 | 34150 | 34200 | 34150 | 99 |
| 495 | 20230911 | 122400 | 11735974150 | 34150 | 34150 | 34150 | 34100 | 1584 |
| 496 | 20230911 | 122300 | 11681884750 | 34150 | 34250 | 34250 | 34150 | 1065 |
| 497 | 20230911 | 122200 | 11645511450 | 34250 | 34150 | 34250 | 34100 | 867 |
| 498 | 20230911 | 122100 | 11615903850 | 34250 | 34200 | 34250 | 34100 | 250 |
| 499 | 20230911 | 122000 | 11607364000 | 34200 | 34200 | 34250 | 34100 | 157 |
| 500 | 20230911 | 121900 | 11601993000 | 34200 | 34000 | 34200 | 34000 | 1184 |
| 501 | 20230911 | 121800 | 11561673450 | 33950 | 33900 | 33950 | 33900 | 608 |
| 502 | 20230911 | 121700 | 11541032100 | 33900 | 33950 | 33950 | 33900 | 243 |
| 503 | 20230911 | 121600 | 11532792950 | 33950 | 33950 | 33950 | 33900 | 206 |
| 504 | 20230911 | 121500 | 11525802550 | 33900 | 33950 | 34000 | 33900 | 384 |
| 505 | 20230911 | 121400 | 11512780500 | 33950 | 33950 | 34000 | 33950 | 393 |
| 506 | 20230911 | 121300 | 11499434950 | 33950 | 34000 | 34000 | 33950 | 707 |
| 507 | 20230911 | 121200 | 11475416700 | 34000 | 34000 | 34000 | 34000 | 250 |
| 508 | 20230911 | 121100 | 11466916700 | 34000 | 34000 | 34000 | 34000 | 3 |
| 509 | 20230911 | 121000 | 11466814700 | 34050 | 34000 | 34050 | 34000 | 122 |
| 510 | 20230911 | 120900 | 11462663000 | 34000 | 34100 | 34100 | 34000 | 135 |
| 511 | 20230911 | 120800 | 11458066850 | 34100 | 34050 | 34100 | 34000 | 38 |
| 512 | 20230911 | 120700 | 11456771350 | 34050 | 34050 | 34050 | 34050 | 29 |
| 513 | 20230911 | 120600 | 11455783900 | 34050 | 34000 | 34050 | 34000 | 171 |
| 514 | 20230911 | 120500 | 11449968450 | 34000 | 34000 | 34000 | 34000 | 69 |
| 515 | 20230911 | 120400 | 11447622450 | 34000 | 34050 | 34050 | 34000 | 487 |
| 516 | 20230911 | 120300 | 11431064400 | 34000 | 34050 | 34050 | 33950 | 497 |
| 517 | 20230911 | 120200 | 11414172900 | 34050 | 34100 | 34100 | 34050 | 94 |
| 518 | 20230911 | 120100 | 11410972100 | 34050 | 34000 | 34050 | 34000 | 342 |
| 519 | 20230911 | 120000 | 11399343500 | 34000 | 34100 | 34100 | 34000 | 84 |
| 520 | 20230911 | 115900 | 11396483800 | 34100 | 34050 | 34100 | 34000 | 60 |
| 521 | 20230911 | 115800 | 11394443200 | 34000 | 34000 | 34100 | 34000 | 1429 |
| 522 | 20230911 | 115700 | 11345770050 | 34000 | 34000 | 34050 | 34000 | 253 |
| 523 | 20230911 | 115600 | 11337166800 | 34000 | 34000 | 34000 | 33950 | 227 |
| 524 | 20230911 | 115500 | 11329452150 | 34000 | 34000 | 34000 | 33950 | 190 |
| 525 | 20230911 | 115400 | 11322998500 | 33950 | 33950 | 34000 | 33950 | 241 |
| 526 | 20230911 | 115300 | 11314813850 | 34000 | 34000 | 34000 | 33950 | 260 |
| 527 | 20230911 | 115200 | 11305983350 | 34000 | 34000 | 34000 | 34000 | 20 |
| 528 | 20230911 | 115100 | 11305303350 | 33950 | 33950 | 34000 | 33950 | 234 |
| 529 | 20230911 | 115000 | 11297357400 | 34000 | 33950 | 34000 | 33950 | 623 |
| 530 | 20230911 | 114900 | 11276199950 | 33950 | 33950 | 33950 | 33950 | 7 |
| 531 | 20230911 | 114800 | 11275962300 | 33950 | 33950 | 33950 | 33900 | 244 |
| 532 | 20230911 | 114700 | 11267681800 | 33950 | 33900 | 33950 | 33900 | 289 |
| 533 | 20230911 | 114600 | 11257870500 | 33950 | 33900 | 33950 | 33900 | 118 |
| 534 | 20230911 | 114500 | 11253869200 | 33950 | 33900 | 33950 | 33900 | 119 |
| 535 | 20230911 | 114400 | 11249834100 | 33950 | 33950 | 33950 | 33900 | 468 |
| 536 | 20230911 | 114300 | 11233954650 | 33950 | 33900 | 33950 | 33900 | 227 |
| 537 | 20230911 | 114200 | 11226251850 | 33900 | 33950 | 33950 | 33900 | 199 |
| 538 | 20230911 | 114100 | 11219497650 | 33900 | 33950 | 33950 | 33900 | 525 |
| 539 | 20230911 | 114000 | 11201691350 | 33950 | 33950 | 33950 | 33900 | 660 |
| 540 | 20230911 | 113900 | 11179289800 | 33950 | 34000 | 34000 | 33950 | 137 |
| 541 | 20230911 | 113800 | 11174638600 | 33950 | 34000 | 34000 | 33950 | 160 |
| 542 | 20230911 | 113700 | 11169203600 | 34000 | 34000 | 34000 | 33950 | 110 |
| 543 | 20230911 | 113600 | 11165465050 | 33950 | 34000 | 34050 | 33950 | 135 |
| 544 | 20230911 | 113500 | 11160879500 | 34000 | 33950 | 34000 | 33950 | 128 |
| 545 | 20230911 | 113400 | 11156528950 | 34000 | 34000 | 34000 | 33950 | 170 |
| 546 | 20230911 | 113300 | 11150757300 | 34000 | 33950 | 34000 | 33950 | 172 |
| 547 | 20230911 | 113200 | 11144917350 | 34000 | 33950 | 34050 | 33900 | 240 |
| 548 | 20230911 | 113100 | 11136765650 | 33950 | 33950 | 34000 | 33950 | 371 |
| 549 | 20230911 | 113000 | 11124155150 | 33950 | 33950 | 34000 | 33950 | 81 |
| 550 | 20230911 | 112900 | 11121405100 | 33950 | 33950 | 34000 | 33950 | 378 |
| 551 | 20230911 | 112800 | 11108571700 | 33950 | 33950 | 33950 | 33950 | 43 |
| 552 | 20230911 | 112700 | 11107111850 | 34000 | 34000 | 34050 | 34000 | 593 |
| 553 | 20230911 | 112600 | 11086947600 | 34050 | 34050 | 34050 | 34050 | 21 |
| 554 | 20230911 | 112500 | 11086232550 | 34000 | 34050 | 34050 | 34000 | 89 |
| 555 | 20230911 | 112400 | 11083203550 | 34000 | 33950 | 34000 | 33900 | 923 |
| 556 | 20230911 | 112300 | 11051864900 | 33950 | 33950 | 33950 | 33950 | 103 |
| 557 | 20230911 | 112200 | 11048368050 | 33950 | 34000 | 34000 | 33950 | 174 |
| 558 | 20230911 | 112100 | 11042459750 | 34000 | 34000 | 34000 | 33950 | 193 |
| 559 | 20230911 | 112000 | 11035903450 | 34000 | 33950 | 34000 | 33950 | 275 |
| 560 | 20230911 | 111900 | 11026554400 | 33950 | 33950 | 33950 | 33950 | 131 |
| 561 | 20230911 | 111800 | 11022106950 | 33900 | 33900 | 33950 | 33850 | 339 |
| 562 | 20230911 | 111700 | 11010615900 | 33900 | 33900 | 33900 | 33850 | 215 |
| 563 | 20230911 | 111600 | 11003327900 | 33900 | 33850 | 33900 | 33800 | 425 |
| 564 | 20230911 | 111500 | 10988940450 | 33850 | 33750 | 33850 | 33750 | 2493 |
| 565 | 20230911 | 111400 | 10904735000 | 33750 | 33800 | 33800 | 33750 | 233 |
| 566 | 20230911 | 111300 | 10896871050 | 33800 | 33750 | 33800 | 33750 | 889 |
| 567 | 20230911 | 111200 | 10866866500 | 33800 | 33800 | 33850 | 33800 | 723 |
| 568 | 20230911 | 111100 | 10842427400 | 33800 | 33850 | 33900 | 33800 | 602 |
| 569 | 20230911 | 111000 | 10822060400 | 33900 | 33900 | 33950 | 33850 | 640 |
| 570 | 20230911 | 110900 | 10800376600 | 33900 | 34000 | 34000 | 33900 | 1181 |
| 571 | 20230911 | 110800 | 10760297950 | 33950 | 33950 | 34000 | 33950 | 91 |
| 572 | 20230911 | 110700 | 10757206600 | 34000 | 34100 | 34100 | 33950 | 3458 |
| 573 | 20230911 | 110600 | 10639500200 | 34100 | 34200 | 34200 | 34100 | 910 |
| 574 | 20230911 | 110500 | 10608450850 | 34150 | 34200 | 34200 | 34150 | 334 |
| 575 | 20230911 | 110400 | 10597041600 | 34200 | 34200 | 34200 | 34150 | 250 |
| 576 | 20230911 | 110300 | 10588493850 | 34150 | 34300 | 34300 | 34150 | 279 |
| 577 | 20230911 | 110200 | 10578961150 | 34200 | 34200 | 34250 | 34150 | 305 |
| 578 | 20230911 | 110100 | 10568524750 | 34150 | 34100 | 34150 | 34100 | 59 |
| 579 | 20230911 | 110000 | 10566511150 | 34150 | 34150 | 34150 | 34100 | 549 |
| 580 | 20230911 | 105900 | 10547789850 | 34200 | 34150 | 34200 | 34100 | 972 |
| 581 | 20230911 | 105800 | 10514598650 | 34100 | 34150 | 34200 | 34100 | 439 |
| 582 | 20230911 | 105700 | 10499613550 | 34150 | 34200 | 34250 | 34150 | 1174 |
| 583 | 20230911 | 105600 | 10459511250 | 34200 | 34250 | 34250 | 34200 | 1081 |
| 584 | 20230911 | 105500 | 10422540100 | 34200 | 34250 | 34250 | 34200 | 367 |
| 585 | 20230911 | 105400 | 10409974100 | 34250 | 34250 | 34250 | 34200 | 112 |
| 586 | 20230911 | 105300 | 10406139950 | 34250 | 34250 | 34300 | 34250 | 227 |
| 587 | 20230911 | 105200 | 10398361400 | 34200 | 34350 | 34400 | 34200 | 1041 |
| 588 | 20230911 | 105100 | 10362700450 | 34350 | 34400 | 34400 | 34350 | 616 |
| 589 | 20230911 | 105000 | 10341538150 | 34400 | 34500 | 34500 | 34350 | 403 |
| 590 | 20230911 | 104900 | 10327669750 | 34500 | 34500 | 34500 | 34500 | 428 |
| 591 | 20230911 | 104800 | 10312903750 | 34450 | 34500 | 34550 | 34450 | 516 |
| 592 | 20230911 | 104700 | 10295105800 | 34500 | 34550 | 34550 | 34500 | 581 |
| 593 | 20230911 | 104600 | 10275055800 | 34550 | 34500 | 34550 | 34500 | 186 |
| 594 | 20230911 | 104500 | 10268637750 | 34550 | 34450 | 34550 | 34450 | 128 |
| 595 | 20230911 | 104400 | 10264223800 | 34550 | 34450 | 34600 | 34450 | 531 |
| 596 | 20230911 | 104300 | 10245908750 | 34450 | 34450 | 34500 | 34450 | 337 |
| 597 | 20230911 | 104200 | 10234299000 | 34450 | 34450 | 34450 | 34450 | 124 |
| 598 | 20230911 | 104100 | 10230027200 | 34500 | 34500 | 34500 | 34400 | 123 |
| 599 | 20230911 | 104000 | 10225793350 | 34450 | 34550 | 34550 | 34450 | 641 |
| 600 | 20230911 | 103900 | 10203690750 | 34550 | 34600 | 34600 | 34500 | 159 |
| 601 | 20230911 | 103800 | 10198197700 | 34550 | 34550 | 34600 | 34550 | 900 |
| 602 | 20230911 | 103700 | 10167098400 | 34550 | 34450 | 34550 | 34450 | 539 |
| 603 | 20230911 | 103600 | 10148499850 | 34450 | 34450 | 34500 | 34450 | 837 |
| 604 | 20230911 | 103500 | 10119645850 | 34450 | 34300 | 34500 | 34300 | 1347 |
| 605 | 20230911 | 103400 | 10073241200 | 34300 | 34200 | 34300 | 34200 | 125 |
| 606 | 20230911 | 103300 | 10068964950 | 34150 | 34300 | 34450 | 34150 | 409 |
| 607 | 20230911 | 103200 | 10054931200 | 34300 | 34150 | 34400 | 34100 | 3787 |
| 608 | 20230911 | 103100 | 9924920050 | 34150 | 34150 | 34150 | 34100 | 440 |
| 609 | 20230911 | 103000 | 9909914800 | 34150 | 34200 | 34200 | 34100 | 465 |
| 610 | 20230911 | 102900 | 9894039200 | 34200 | 34100 | 34200 | 34100 | 359 |
| 611 | 20230911 | 102800 | 9881786950 | 34100 | 34150 | 34150 | 34100 | 219 |
| 612 | 20230911 | 102700 | 9874314300 | 34100 | 34150 | 34150 | 34100 | 607 |
| 613 | 20230911 | 102600 | 9853608950 | 34100 | 34150 | 34150 | 34100 | 109 |
| 614 | 20230911 | 102500 | 9849889550 | 34100 | 34150 | 34250 | 34100 | 148 |
| 615 | 20230911 | 102400 | 9844837950 | 34100 | 34050 | 34100 | 34050 | 95 |
| 616 | 20230911 | 102300 | 9841600850 | 34050 | 34150 | 34200 | 34050 | 887 |
| 617 | 20230911 | 102200 | 9811319400 | 34200 | 34400 | 34400 | 34200 | 1266 |
| 618 | 20230911 | 102100 | 9767910550 | 34300 | 34400 | 34450 | 34300 | 1844 |
| 619 | 20230911 | 102000 | 9704539750 | 34400 | 34350 | 34400 | 34350 | 379 |
| 620 | 20230911 | 101900 | 9691507350 | 34350 | 34450 | 34500 | 34350 | 2102 |
| 621 | 20230911 | 101800 | 9619155400 | 34400 | 34450 | 34500 | 34400 | 1930 |
| 622 | 20230911 | 101700 | 9552693200 | 34400 | 34350 | 34450 | 34300 | 1617 |
| 623 | 20230911 | 101600 | 9497092150 | 34350 | 34050 | 34350 | 34000 | 1193 |
| 624 | 20230911 | 101500 | 9456281350 | 34000 | 34200 | 34200 | 34000 | 561 |
| 625 | 20230911 | 101400 | 9437152300 | 34150 | 34200 | 34200 | 34150 | 430 |
| 626 | 20230911 | 101300 | 9422451700 | 34200 | 34050 | 34200 | 34050 | 720 |
| 627 | 20230911 | 101200 | 9397888250 | 33950 | 33950 | 34050 | 33950 | 1303 |
| 628 | 20230911 | 101100 | 9353642900 | 33950 | 33950 | 34000 | 33850 | 193 |
| 629 | 20230911 | 101000 | 9347107050 | 33950 | 33950 | 34000 | 33850 | 148 |
| 630 | 20230911 | 100900 | 9342082350 | 33700 | 33700 | 34000 | 33650 | 3456 |
| 631 | 20230911 | 100800 | 9225479850 | 33750 | 33750 | 33800 | 33700 | 1273 |
| 632 | 20230911 | 100700 | 9182543050 | 33800 | 33800 | 33800 | 33750 | 619 |
| 633 | 20230911 | 100600 | 9161634250 | 33850 | 33950 | 33950 | 33850 | 144 |
| 634 | 20230911 | 100500 | 9156752750 | 33950 | 33950 | 34050 | 33900 | 552 |
| 635 | 20230911 | 100400 | 9138022250 | 34000 | 33850 | 34050 | 33850 | 488 |
| 636 | 20230911 | 100300 | 9121471650 | 33900 | 33900 | 33900 | 33800 | 162 |
| 637 | 20230911 | 100200 | 9115983250 | 33900 | 33850 | 33900 | 33800 | 225 |
| 638 | 20230911 | 100100 | 9108373000 | 33900 | 34000 | 34000 | 33850 | 815 |
| 639 | 20230911 | 100000 | 9080745150 | 34000 | 34000 | 34100 | 33900 | 2127 |
| 640 | 20230911 | 095900 | 9008478000 | 34050 | 34100 | 34150 | 34000 | 559 |
| 641 | 20230911 | 095800 | 8989429750 | 33950 | 33650 | 34000 | 33650 | 528 |
| 642 | 20230911 | 095700 | 8971556450 | 33650 | 33850 | 33850 | 33650 | 3148 |
| 643 | 20230911 | 095600 | 8865213150 | 33850 | 34050 | 34100 | 33850 | 1230 |
| 644 | 20230911 | 095500 | 8823469700 | 34150 | 34250 | 34250 | 34000 | 215 |
| 645 | 20230911 | 095400 | 8816120500 | 34200 | 34200 | 34250 | 34050 | 463 |
| 646 | 20230911 | 095300 | 8800319400 | 34150 | 34000 | 34250 | 33950 | 1037 |
| 647 | 20230911 | 095200 | 8765034400 | 34000 | 33900 | 34000 | 33900 | 1841 |
| 648 | 20230911 | 095100 | 8702479850 | 33950 | 33800 | 33950 | 33800 | 504 |
| 649 | 20230911 | 095000 | 8685429850 | 33750 | 33750 | 33850 | 33750 | 696 |
| 650 | 20230911 | 094900 | 8661926500 | 33750 | 33700 | 33750 | 33700 | 616 |
| 651 | 20230911 | 094800 | 8641154050 | 33750 | 33650 | 33750 | 33650 | 673 |
| 652 | 20230911 | 094700 | 8618464400 | 33700 | 33650 | 33700 | 33650 | 1293 |
| 653 | 20230911 | 094600 | 8574936150 | 33650 | 33650 | 33700 | 33650 | 1405 |
| 654 | 20230911 | 094500 | 8527655300 | 33650 | 33900 | 33900 | 33650 | 6239 |
| 655 | 20230911 | 094400 | 8317025250 | 33950 | 33900 | 33950 | 33850 | 967 |
| 656 | 20230911 | 094300 | 8284244850 | 33900 | 33850 | 33900 | 33850 | 391 |
| 657 | 20230911 | 094200 | 8271001550 | 33850 | 33900 | 33900 | 33850 | 1835 |
| 658 | 20230911 | 094100 | 8208869750 | 33900 | 33950 | 34000 | 33900 | 624 |
| 659 | 20230911 | 094000 | 8187706200 | 33950 | 34050 | 34050 | 33850 | 2130 |
| 660 | 20230911 | 093900 | 8115394350 | 34050 | 34150 | 34300 | 34050 | 1201 |
| 661 | 20230911 | 093800 | 8074366700 | 34150 | 33950 | 34400 | 33950 | 1195 |
| 662 | 20230911 | 093700 | 8033590000 | 33900 | 33750 | 33950 | 33700 | 1863 |
| 663 | 20230911 | 093600 | 7970621900 | 33750 | 33650 | 33800 | 33600 | 1909 |
| 664 | 20230911 | 093500 | 7906275700 | 33650 | 33750 | 33750 | 33500 | 3474 |
| 665 | 20230911 | 093400 | 7789584550 | 33650 | 33900 | 33900 | 33650 | 2781 |
| 666 | 20230911 | 093300 | 7695601450 | 33900 | 34100 | 34100 | 33900 | 6555 |
| 667 | 20230911 | 093200 | 7472629000 | 34100 | 34150 | 34200 | 34050 | 2631 |
| 668 | 20230911 | 093100 | 7382933750 | 34200 | 34300 | 34300 | 34150 | 5247 |
| 669 | 20230911 | 093000 | 7203436450 | 34250 | 34550 | 34600 | 34250 | 5382 |
| 670 | 20230911 | 092900 | 7018285250 | 34550 | 34600 | 34650 | 34550 | 3161 |
| 671 | 20230911 | 092800 | 6908945750 | 34550 | 34550 | 34700 | 34450 | 2566 |
| 672 | 20230911 | 092700 | 6820242750 | 34550 | 34500 | 34600 | 34400 | 4114 |
| 673 | 20230911 | 092600 | 6678315450 | 34550 | 34700 | 34700 | 34500 | 3569 |
| 674 | 20230911 | 092500 | 6554926000 | 34650 | 34650 | 34900 | 34650 | 3859 |
| 675 | 20230911 | 092400 | 6420774500 | 34700 | 34750 | 34800 | 34650 | 1861 |
| 676 | 20230911 | 092300 | 6356181950 | 34800 | 34800 | 35000 | 34750 | 5286 |
| 677 | 20230911 | 092200 | 6172025550 | 34800 | 34850 | 34900 | 34800 | 5761 |
| 678 | 20230911 | 092100 | 5971512550 | 34850 | 35050 | 35050 | 34800 | 1666 |
| 679 | 20230911 | 092000 | 5913440500 | 35050 | 34950 | 35050 | 34800 | 4381 |
| 680 | 20230911 | 091900 | 5760731600 | 35000 | 35300 | 35300 | 34950 | 7681 |
| 681 | 20230911 | 091800 | 5490993450 | 35300 | 35250 | 35300 | 35150 | 1428 |
| 682 | 20230911 | 091700 | 5440704000 | 35250 | 35150 | 35450 | 35100 | 1518 |
| 683 | 20230911 | 091600 | 5387191000 | 35100 | 35200 | 35200 | 35050 | 3299 |
| 684 | 20230911 | 091500 | 5271292950 | 35200 | 35450 | 35450 | 35150 | 2099 |
| 685 | 20230911 | 091400 | 5197285600 | 35450 | 34900 | 35500 | 34850 | 5521 |
| 686 | 20230911 | 091300 | 5003198950 | 34950 | 35050 | 35100 | 34950 | 5781 |
| 687 | 20230911 | 091200 | 4800759150 | 35050 | 35050 | 35450 | 35050 | 3618 |
| 688 | 20230911 | 091100 | 4673479750 | 35050 | 35500 | 35600 | 35050 | 7566 |
| 689 | 20230911 | 091000 | 4406635050 | 35500 | 35750 | 35750 | 35500 | 5647 |
| 690 | 20230911 | 090900 | 4205327200 | 35700 | 35300 | 35750 | 35100 | 10866 |
| 691 | 20230911 | 090800 | 3821340850 | 35250 | 35750 | 35800 | 35250 | 19581 |
| 692 | 20230911 | 090700 | 3125967050 | 35700 | 35800 | 35950 | 35650 | 10964 |
| 693 | 20230911 | 090600 | 2733239950 | 35800 | 35900 | 35950 | 35600 | 19802 |
| 694 | 20230911 | 090500 | 2023906250 | 35850 | 35500 | 35950 | 35500 | 12583 |
| 695 | 20230911 | 090400 | 1573939900 | 35500 | 35450 | 35900 | 35350 | 14882 |
| 696 | 20230911 | 090300 | 1043622700 | 35500 | 35450 | 35500 | 35050 | 6457 |
| 697 | 20230911 | 090200 | 815769500 | 35400 | 34650 | 35500 | 34500 | 8978 |
| 698 | 20230911 | 090100 | 502249050 | 34500 | 34450 | 34650 | 34100 | 3954 |
| 699 | 20230911 | 090000 | 366664850 | 34450 | 34800 | 34900 | 34450 | 10307 |