35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 200600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 3 | 20230919 | 200500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20230919 | 200400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20230919 | 200300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20230919 | 200200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20230919 | 200100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20230919 | 200000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20230919 | 195900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20230919 | 195800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20230919 | 195700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20230919 | 195600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20230919 | 195500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20230919 | 195400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20230919 | 195300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20230919 | 195200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20230919 | 195100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20230919 | 195000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20230919 | 194900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20230919 | 194800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20230919 | 194700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20230919 | 194600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20230919 | 194500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20230919 | 194400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20230919 | 194300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20230919 | 194200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20230919 | 194100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20230919 | 194000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20230919 | 193900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20230919 | 193800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20230919 | 193700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20230919 | 193600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 33 | 20230919 | 193500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20230919 | 193400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20230919 | 193300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20230919 | 193200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20230919 | 193100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20230919 | 193000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20230919 | 192900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20230919 | 192800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20230919 | 192700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20230919 | 192600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20230919 | 192500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20230919 | 192400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20230919 | 192300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20230919 | 192200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20230919 | 192100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20230919 | 192000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20230919 | 191900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20230919 | 191800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20230919 | 191700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20230919 | 191600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20230919 | 191500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20230919 | 191400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20230919 | 191300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20230919 | 191200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20230919 | 191100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20230919 | 191000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20230919 | 190900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20230919 | 190800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20230919 | 190700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20230919 | 190600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 63 | 20230919 | 190500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20230919 | 190400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20230919 | 190300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20230919 | 190200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20230919 | 190100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20230919 | 190000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20230919 | 185900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20230919 | 185800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20230919 | 185700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20230919 | 185600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20230919 | 185500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20230919 | 185400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20230919 | 185300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20230919 | 185200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20230919 | 185100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20230919 | 185000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20230919 | 184900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20230919 | 184800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20230919 | 184700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20230919 | 184600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20230919 | 184500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20230919 | 184400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20230919 | 184300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20230919 | 184200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20230919 | 184100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20230919 | 184000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20230919 | 183900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20230919 | 183800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20230919 | 183700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20230919 | 183600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 93 | 20230919 | 183500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20230919 | 183400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20230919 | 183300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20230919 | 183200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20230919 | 183100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20230919 | 183000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20230919 | 182900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20230919 | 182800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20230919 | 182700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20230919 | 182600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20230919 | 182500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20230919 | 182400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20230919 | 182300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20230919 | 182200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20230919 | 182100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20230919 | 182000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20230919 | 181900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20230919 | 181800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20230919 | 181700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20230919 | 181600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20230919 | 181500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20230919 | 181400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20230919 | 181300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20230919 | 181200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20230919 | 181100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20230919 | 181000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20230919 | 180900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20230919 | 180800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20230919 | 180700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20230919 | 180600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 123 | 20230919 | 180500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20230919 | 180400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20230919 | 180300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20230919 | 180200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20230919 | 180100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20230919 | 180000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20230919 | 175900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20230919 | 175800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20230919 | 175700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20230919 | 175600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20230919 | 175500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20230919 | 175400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20230919 | 175300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20230919 | 175200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20230919 | 175100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20230919 | 175000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20230919 | 174900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20230919 | 174800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20230919 | 174700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20230919 | 174600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20230919 | 174500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20230919 | 174400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20230919 | 174300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20230919 | 174200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20230919 | 174100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20230919 | 174000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20230919 | 173900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20230919 | 173800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20230919 | 173700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20230919 | 173600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 153 | 20230919 | 173500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20230919 | 173400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20230919 | 173300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20230919 | 173200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20230919 | 173100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20230919 | 173000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20230919 | 172900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20230919 | 172800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20230919 | 172700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20230919 | 172600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20230919 | 172500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20230919 | 172400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20230919 | 172300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20230919 | 172200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20230919 | 172100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20230919 | 172000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20230919 | 171900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20230919 | 171800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20230919 | 171700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20230919 | 171600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20230919 | 171500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20230919 | 171400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20230919 | 171300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20230919 | 171200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20230919 | 171100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20230919 | 171000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20230919 | 170900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20230919 | 170800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20230919 | 170700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20230919 | 170600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 183 | 20230919 | 170500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20230919 | 170400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20230919 | 170300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20230919 | 170200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20230919 | 170100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20230919 | 170000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20230919 | 165900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20230919 | 165800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20230919 | 165700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20230919 | 165600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20230919 | 165500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20230919 | 165400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20230919 | 165300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20230919 | 165200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20230919 | 165100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20230919 | 165000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20230919 | 164900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20230919 | 164800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20230919 | 164700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20230919 | 164600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20230919 | 164500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20230919 | 164400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20230919 | 164300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20230919 | 164200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20230919 | 164100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20230919 | 164000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20230919 | 163900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20230919 | 163800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20230919 | 163700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20230919 | 163600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 213 | 20230919 | 163500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20230919 | 163400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20230919 | 163300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20230919 | 163200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20230919 | 163100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20230919 | 163000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20230919 | 162900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20230919 | 162800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20230919 | 162700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20230919 | 162600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20230919 | 162500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20230919 | 162400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20230919 | 162300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20230919 | 162200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20230919 | 162100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20230919 | 162000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20230919 | 161900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20230919 | 161800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 231 | 20230919 | 161700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 232 | 20230919 | 161600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20230919 | 161500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20230919 | 161400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20230919 | 161300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20230919 | 161200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20230919 | 161100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20230919 | 161000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20230919 | 160900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20230919 | 160800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20230919 | 160700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20230919 | 160600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 243 | 20230919 | 160500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 244 | 20230919 | 160400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 245 | 20230919 | 160300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 246 | 20230919 | 160200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 247 | 20230919 | 160100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 248 | 20230919 | 160000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20230919 | 155900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20230919 | 155800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20230919 | 155700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20230919 | 155600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20230919 | 155500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20230919 | 155400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20230919 | 155300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20230919 | 155200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20230919 | 155100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20230919 | 155000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 259 | 20230919 | 154900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 260 | 20230919 | 154800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 261 | 20230919 | 154700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 262 | 20230919 | 154600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 263 | 20230919 | 154500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 264 | 20230919 | 154400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 265 | 20230919 | 154300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 266 | 20230919 | 154200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 267 | 20230919 | 154100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 268 | 20230919 | 154000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20230919 | 153900 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 270 | 20230919 | 153800 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 271 | 20230919 | 153700 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 272 | 20230919 | 153600 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 273 | 20230919 | 153500 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 274 | 20230919 | 153400 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 275 | 20230919 | 153300 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 276 | 20230919 | 153200 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 277 | 20230919 | 153100 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 278 | 20230919 | 153000 | 8758000750 | 38600 | 38600 | 38600 | 38600 | 2104 |
| 279 | 20230919 | 152900 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 280 | 20230919 | 152800 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 281 | 20230919 | 152700 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 282 | 20230919 | 152600 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 283 | 20230919 | 152500 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 284 | 20230919 | 152400 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 285 | 20230919 | 152300 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 286 | 20230919 | 152200 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 287 | 20230919 | 152100 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 288 | 20230919 | 152000 | 8676786350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 289 | 20230919 | 151900 | 8676786350 | 38600 | 38600 | 38650 | 38550 | 1844 |
| 290 | 20230919 | 151800 | 8605595250 | 38550 | 38600 | 38600 | 38550 | 666 |
| 291 | 20230919 | 151700 | 8579900200 | 38600 | 38550 | 38650 | 38500 | 2517 |
| 292 | 20230919 | 151600 | 8482718250 | 38550 | 38550 | 38550 | 38500 | 279 |
| 293 | 20230919 | 151500 | 8471965100 | 38550 | 38500 | 38550 | 38450 | 742 |
| 294 | 20230919 | 151400 | 8443401900 | 38500 | 38500 | 38500 | 38500 | 931 |
| 295 | 20230919 | 151300 | 8407558400 | 38500 | 38500 | 38500 | 38450 | 1175 |
| 296 | 20230919 | 151200 | 8362322450 | 38500 | 38500 | 38500 | 38450 | 355 |
| 297 | 20230919 | 151100 | 8348655000 | 38500 | 38450 | 38500 | 38400 | 896 |
| 298 | 20230919 | 151000 | 8314208700 | 38450 | 38400 | 38450 | 38350 | 1102 |
| 299 | 20230919 | 150900 | 8271887000 | 38400 | 38400 | 38400 | 38400 | 569 |
| 300 | 20230919 | 150800 | 8250037400 | 38400 | 38400 | 38400 | 38400 | 157 |
| 301 | 20230919 | 150700 | 8244008600 | 38350 | 38400 | 38400 | 38350 | 374 |
| 302 | 20230919 | 150600 | 8229654800 | 38350 | 38350 | 38400 | 38350 | 668 |
| 303 | 20230919 | 150500 | 8204031000 | 38350 | 38400 | 38400 | 38350 | 1221 |
| 304 | 20230919 | 150400 | 8157172600 | 38400 | 38300 | 38400 | 38300 | 781 |
| 305 | 20230919 | 150300 | 8127236950 | 38300 | 38300 | 38300 | 38300 | 270 |
| 306 | 20230919 | 150200 | 8116895950 | 38300 | 38250 | 38300 | 38250 | 311 |
| 307 | 20230919 | 150100 | 8104984900 | 38250 | 38250 | 38250 | 38200 | 705 |
| 308 | 20230919 | 150000 | 8078048350 | 38250 | 38250 | 38250 | 38200 | 1494 |
| 309 | 20230919 | 145900 | 8020956650 | 38250 | 38200 | 38250 | 38150 | 1414 |
| 310 | 20230919 | 145800 | 7966947400 | 38200 | 38200 | 38250 | 38200 | 992 |
| 311 | 20230919 | 145700 | 7929050150 | 38200 | 38250 | 38250 | 38200 | 2179 |
| 312 | 20230919 | 145600 | 7845799650 | 38250 | 38300 | 38300 | 38250 | 707 |
| 313 | 20230919 | 145500 | 7818745900 | 38300 | 38250 | 38300 | 38200 | 1423 |
| 314 | 20230919 | 145400 | 7764355550 | 38250 | 38250 | 38250 | 38200 | 3116 |
| 315 | 20230919 | 145300 | 7645239800 | 38250 | 38350 | 38350 | 38250 | 1909 |
| 316 | 20230919 | 145200 | 7572170950 | 38350 | 38350 | 38350 | 38300 | 118 |
| 317 | 20230919 | 145100 | 7567646350 | 38300 | 38350 | 38350 | 38300 | 576 |
| 318 | 20230919 | 145000 | 7545572050 | 38350 | 38350 | 38350 | 38300 | 1507 |
| 319 | 20230919 | 144900 | 7487843850 | 38400 | 38350 | 38400 | 38350 | 1365 |
| 320 | 20230919 | 144800 | 7435483500 | 38350 | 38350 | 38350 | 38350 | 412 |
| 321 | 20230919 | 144700 | 7419683300 | 38350 | 38300 | 38350 | 38300 | 127 |
| 322 | 20230919 | 144600 | 7414813100 | 38300 | 38350 | 38350 | 38300 | 273 |
| 323 | 20230919 | 144500 | 7404353550 | 38350 | 38300 | 38350 | 38300 | 767 |
| 324 | 20230919 | 144400 | 7374969200 | 38350 | 38300 | 38350 | 38300 | 601 |
| 325 | 20230919 | 144300 | 7351942900 | 38350 | 38350 | 38350 | 38300 | 818 |
| 326 | 20230919 | 144200 | 7320612850 | 38350 | 38350 | 38350 | 38350 | 60 |
| 327 | 20230919 | 144100 | 7318311850 | 38350 | 38300 | 38350 | 38300 | 204 |
| 328 | 20230919 | 144000 | 7310488700 | 38350 | 38300 | 38350 | 38300 | 2165 |
| 329 | 20230919 | 143900 | 7227538300 | 38350 | 38350 | 38350 | 38300 | 121 |
| 330 | 20230919 | 143800 | 7222900600 | 38400 | 38300 | 38400 | 38300 | 311 |
| 331 | 20230919 | 143700 | 7210975500 | 38300 | 38400 | 38400 | 38300 | 958 |
| 332 | 20230919 | 143600 | 7174235750 | 38400 | 38400 | 38400 | 38400 | 53 |
| 333 | 20230919 | 143500 | 7172200550 | 38400 | 38350 | 38400 | 38350 | 130 |
| 334 | 20230919 | 143400 | 7167209400 | 38350 | 38400 | 38400 | 38350 | 201 |
| 335 | 20230919 | 143300 | 7159499950 | 38400 | 38350 | 38400 | 38350 | 57 |
| 336 | 20230919 | 143200 | 7157313650 | 38250 | 38300 | 38450 | 38250 | 5055 |
| 337 | 20230919 | 143100 | 6963202950 | 38300 | 38250 | 38300 | 38250 | 6 |
| 338 | 20230919 | 143000 | 6962973200 | 38300 | 38300 | 38300 | 38250 | 305 |
| 339 | 20230919 | 142900 | 6951291800 | 38300 | 38300 | 38300 | 38300 | 8 |
| 340 | 20230919 | 142800 | 6950985400 | 38300 | 38300 | 38300 | 38300 | 165 |
| 341 | 20230919 | 142700 | 6944665900 | 38250 | 38300 | 38300 | 38250 | 283 |
| 342 | 20230919 | 142600 | 6933829150 | 38250 | 38300 | 38350 | 38250 | 1004 |
| 343 | 20230919 | 142500 | 6895383400 | 38350 | 38300 | 38350 | 38300 | 159 |
| 344 | 20230919 | 142400 | 6889287850 | 38350 | 38350 | 38350 | 38300 | 85 |
| 345 | 20230919 | 142300 | 6886029750 | 38350 | 38350 | 38350 | 38300 | 39 |
| 346 | 20230919 | 142200 | 6884535650 | 38350 | 38400 | 38400 | 38300 | 709 |
| 347 | 20230919 | 142100 | 6857340450 | 38400 | 38350 | 38400 | 38350 | 26 |
| 348 | 20230919 | 142000 | 6856343250 | 38400 | 38400 | 38400 | 38350 | 395 |
| 349 | 20230919 | 141900 | 6841192350 | 38400 | 38350 | 38400 | 38350 | 275 |
| 350 | 20230919 | 141800 | 6830638200 | 38400 | 38400 | 38400 | 38400 | 14 |
| 351 | 20230919 | 141700 | 6830100600 | 38350 | 38400 | 38400 | 38350 | 88 |
| 352 | 20230919 | 141600 | 6826725400 | 38350 | 38300 | 38350 | 38300 | 643 |
| 353 | 20230919 | 141500 | 6802076800 | 38350 | 38300 | 38400 | 38300 | 5911 |
| 354 | 20230919 | 141400 | 6575422650 | 38300 | 38250 | 38300 | 38250 | 64 |
| 355 | 20230919 | 141300 | 6572972000 | 38300 | 38250 | 38300 | 38250 | 100 |
| 356 | 20230919 | 141200 | 6569146050 | 38250 | 38250 | 38250 | 38250 | 332 |
| 357 | 20230919 | 141100 | 6556447050 | 38250 | 38250 | 38250 | 38250 | 66 |
| 358 | 20230919 | 141000 | 6553922550 | 38250 | 38200 | 38250 | 38200 | 2564 |
| 359 | 20230919 | 140900 | 6455975450 | 38200 | 38200 | 38200 | 38200 | 128 |
| 360 | 20230919 | 140800 | 6451085850 | 38200 | 38150 | 38200 | 38150 | 198 |
| 361 | 20230919 | 140700 | 6443522500 | 38150 | 38300 | 38300 | 38150 | 2209 |
| 362 | 20230919 | 140600 | 6359090650 | 38300 | 38350 | 38350 | 38250 | 345 |
| 363 | 20230919 | 140500 | 6345877100 | 38350 | 38350 | 38350 | 38300 | 1059 |
| 364 | 20230919 | 140400 | 6305314450 | 38350 | 38350 | 38350 | 38350 | 9 |
| 365 | 20230919 | 140300 | 6304969300 | 38350 | 38300 | 38350 | 38300 | 691 |
| 366 | 20230919 | 140200 | 6278473950 | 38300 | 38350 | 38350 | 38300 | 10860 |
| 367 | 20230919 | 140100 | 5862372950 | 38400 | 38400 | 38400 | 38350 | 317 |
| 368 | 20230919 | 140000 | 5850215500 | 38350 | 38400 | 38400 | 38350 | 132 |
| 369 | 20230919 | 135900 | 5845147750 | 38400 | 38400 | 38400 | 38350 | 302 |
| 370 | 20230919 | 135800 | 5833555950 | 38400 | 38400 | 38400 | 38400 | 314 |
| 371 | 20230919 | 135700 | 5821498350 | 38400 | 38400 | 38400 | 38400 | 40 |
| 372 | 20230919 | 135600 | 5819962350 | 38400 | 38400 | 38400 | 38400 | 159 |
| 373 | 20230919 | 135500 | 5813856750 | 38400 | 38400 | 38400 | 38400 | 59 |
| 374 | 20230919 | 135400 | 5811591150 | 38400 | 38400 | 38400 | 38400 | 46 |
| 375 | 20230919 | 135300 | 5809824750 | 38400 | 38400 | 38400 | 38400 | 575 |
| 376 | 20230919 | 135200 | 5787744750 | 38450 | 38450 | 38450 | 38450 | 11 |
| 377 | 20230919 | 135100 | 5787321800 | 38450 | 38450 | 38450 | 38400 | 658 |
| 378 | 20230919 | 135000 | 5762053950 | 38450 | 38450 | 38450 | 38400 | 138 |
| 379 | 20230919 | 134900 | 5756748050 | 38450 | 38400 | 38450 | 38400 | 20 |
| 380 | 20230919 | 134800 | 5755979450 | 38450 | 38450 | 38450 | 38400 | 1817 |
| 381 | 20230919 | 134700 | 5686205800 | 38450 | 38450 | 38450 | 38400 | 134 |
| 382 | 20230919 | 134600 | 5681054700 | 38450 | 38450 | 38450 | 38400 | 64 |
| 383 | 20230919 | 134500 | 5678596750 | 38450 | 38450 | 38450 | 38450 | 18 |
| 384 | 20230919 | 134400 | 5677904650 | 38450 | 38450 | 38450 | 38400 | 117 |
| 385 | 20230919 | 134300 | 5673406700 | 38450 | 38450 | 38450 | 38450 | 91 |
| 386 | 20230919 | 134200 | 5669907750 | 38400 | 38450 | 38450 | 38400 | 210 |
| 387 | 20230919 | 134100 | 5661833300 | 38450 | 38450 | 38450 | 38450 | 11 |
| 388 | 20230919 | 134000 | 5661410350 | 38450 | 38400 | 38450 | 38400 | 139 |
| 389 | 20230919 | 133900 | 5656065900 | 38450 | 38450 | 38450 | 38400 | 1006 |
| 390 | 20230919 | 133800 | 5617435200 | 38450 | 38400 | 38450 | 38400 | 39 |
| 391 | 20230919 | 133700 | 5615936950 | 38400 | 38450 | 38450 | 38400 | 121 |
| 392 | 20230919 | 133600 | 5611284950 | 38400 | 38450 | 38450 | 38400 | 40 |
| 393 | 20230919 | 133500 | 5609748600 | 38450 | 38450 | 38450 | 38450 | 13 |
| 394 | 20230919 | 133400 | 5609248750 | 38400 | 38400 | 38450 | 38400 | 156 |
| 395 | 20230919 | 133300 | 5603253350 | 38400 | 38450 | 38450 | 38400 | 730 |
| 396 | 20230919 | 133200 | 5575220700 | 38450 | 38400 | 38450 | 38400 | 275 |
| 397 | 20230919 | 133100 | 5564660200 | 38450 | 38400 | 38450 | 38400 | 108 |
| 398 | 20230919 | 133000 | 5560507650 | 38450 | 38450 | 38450 | 38400 | 377 |
| 399 | 20230919 | 132900 | 5546027000 | 38450 | 38450 | 38450 | 38400 | 12 |
| 400 | 20230919 | 132800 | 5545565900 | 38450 | 38450 | 38450 | 38450 | 147 |
| 401 | 20230919 | 132700 | 5539913750 | 38450 | 38450 | 38450 | 38400 | 898 |
| 402 | 20230919 | 132600 | 5505429800 | 38450 | 38450 | 38450 | 38450 | 42 |
| 403 | 20230919 | 132500 | 5503814900 | 38450 | 38450 | 38450 | 38450 | 7 |
| 404 | 20230919 | 132400 | 5503545750 | 38450 | 38450 | 38450 | 38400 | 1341 |
| 405 | 20230919 | 132300 | 5451984800 | 38450 | 38500 | 38500 | 38450 | 686 |
| 406 | 20230919 | 132200 | 5425607650 | 38500 | 38450 | 38500 | 38450 | 940 |
| 407 | 20230919 | 132100 | 5389464550 | 38450 | 38450 | 38450 | 38450 | 113 |
| 408 | 20230919 | 132000 | 5385119700 | 38450 | 38450 | 38450 | 38400 | 64 |
| 409 | 20230919 | 131900 | 5382659600 | 38450 | 38450 | 38450 | 38450 | 790 |
| 410 | 20230919 | 131800 | 5352284100 | 38450 | 38400 | 38450 | 38400 | 792 |
| 411 | 20230919 | 131700 | 5321871200 | 38400 | 38400 | 38450 | 38350 | 2666 |
| 412 | 20230919 | 131600 | 5219496800 | 38400 | 38350 | 38400 | 38350 | 202 |
| 413 | 20230919 | 131500 | 5211747500 | 38400 | 38400 | 38400 | 38400 | 115 |
| 414 | 20230919 | 131400 | 5207331500 | 38400 | 38400 | 38400 | 38400 | 8 |
| 415 | 20230919 | 131300 | 5207024300 | 38400 | 38350 | 38400 | 38350 | 73 |
| 416 | 20230919 | 131200 | 5204221800 | 38400 | 38400 | 38400 | 38400 | 140 |
| 417 | 20230919 | 131100 | 5198845800 | 38350 | 38400 | 38400 | 38350 | 33 |
| 418 | 20230919 | 131000 | 5197579600 | 38400 | 38350 | 38400 | 38350 | 527 |
| 419 | 20230919 | 130900 | 5177366200 | 38350 | 38400 | 38400 | 38350 | 302 |
| 420 | 20230919 | 130800 | 5165784400 | 38400 | 38350 | 38400 | 38350 | 342 |
| 421 | 20230919 | 130700 | 5152662950 | 38350 | 38400 | 38400 | 38350 | 3050 |
| 422 | 20230919 | 130600 | 5035695000 | 38400 | 38400 | 38400 | 38400 | 33 |
| 423 | 20230919 | 130500 | 5034427800 | 38400 | 38350 | 38400 | 38350 | 128 |
| 424 | 20230919 | 130400 | 5029513650 | 38400 | 38400 | 38400 | 38400 | 226 |
| 425 | 20230919 | 130300 | 5020835250 | 38400 | 38400 | 38400 | 38350 | 44 |
| 426 | 20230919 | 130200 | 5019145900 | 38400 | 38350 | 38400 | 38350 | 218 |
| 427 | 20230919 | 130100 | 5010775200 | 38350 | 38350 | 38400 | 38350 | 111 |
| 428 | 20230919 | 130000 | 5006515350 | 38400 | 38400 | 38400 | 38350 | 37 |
| 429 | 20230919 | 125900 | 5005096000 | 38400 | 38350 | 38400 | 38350 | 127 |
| 430 | 20230919 | 125800 | 5000219750 | 38350 | 38400 | 38400 | 38350 | 79 |
| 431 | 20230919 | 125700 | 4997186350 | 38400 | 38400 | 38400 | 38400 | 6 |
| 432 | 20230919 | 125600 | 4996955950 | 38400 | 38400 | 38400 | 38400 | 32 |
| 433 | 20230919 | 125500 | 4995727150 | 38400 | 38400 | 38400 | 38400 | 215 |
| 434 | 20230919 | 125400 | 4987471150 | 38400 | 38350 | 38400 | 38350 | 113 |
| 435 | 20230919 | 125300 | 4983132150 | 38400 | 38400 | 38400 | 38400 | 209 |
| 436 | 20230919 | 125200 | 4975106550 | 38400 | 38400 | 38400 | 38400 | 209 |
| 437 | 20230919 | 125100 | 4967080950 | 38400 | 38400 | 38400 | 38400 | 5 |
| 438 | 20230919 | 125000 | 4966888950 | 38400 | 38400 | 38400 | 38400 | 91 |
| 439 | 20230919 | 124900 | 4963394550 | 38400 | 38400 | 38400 | 38400 | 161 |
| 440 | 20230919 | 124800 | 4957212150 | 38400 | 38400 | 38450 | 38400 | 288 |
| 441 | 20230919 | 124700 | 4946152750 | 38400 | 38450 | 38450 | 38400 | 1265 |
| 442 | 20230919 | 124600 | 4897571100 | 38450 | 38450 | 38450 | 38400 | 171 |
| 443 | 20230919 | 124500 | 4890997400 | 38450 | 38400 | 38450 | 38400 | 1067 |
| 444 | 20230919 | 124400 | 4850022850 | 38400 | 38400 | 38400 | 38350 | 656 |
| 445 | 20230919 | 124300 | 4824833900 | 38400 | 38400 | 38400 | 38400 | 241 |
| 446 | 20230919 | 124200 | 4815579500 | 38400 | 38400 | 38400 | 38400 | 66 |
| 447 | 20230919 | 124100 | 4813045100 | 38400 | 38400 | 38450 | 38400 | 521 |
| 448 | 20230919 | 124000 | 4793035350 | 38400 | 38400 | 38450 | 38400 | 619 |
| 449 | 20230919 | 123900 | 4769265050 | 38400 | 38400 | 38400 | 38400 | 112 |
| 450 | 20230919 | 123800 | 4764964250 | 38400 | 38450 | 38450 | 38350 | 825 |
| 451 | 20230919 | 123700 | 4733308500 | 38400 | 38400 | 38400 | 38400 | 370 |
| 452 | 20230919 | 123600 | 4719100500 | 38400 | 38400 | 38400 | 38400 | 628 |
| 453 | 20230919 | 123500 | 4694985300 | 38350 | 38400 | 38400 | 38350 | 21 |
| 454 | 20230919 | 123400 | 4694179650 | 38400 | 38400 | 38400 | 38400 | 62 |
| 455 | 20230919 | 123300 | 4691798850 | 38400 | 38400 | 38450 | 38350 | 1214 |
| 456 | 20230919 | 123200 | 4645165650 | 38400 | 38400 | 38400 | 38350 | 105 |
| 457 | 20230919 | 123100 | 4641136000 | 38400 | 38400 | 38400 | 38400 | 62 |
| 458 | 20230919 | 123000 | 4638755200 | 38400 | 38350 | 38450 | 38350 | 114 |
| 459 | 20230919 | 122900 | 4634372650 | 38350 | 38400 | 38450 | 38350 | 823 |
| 460 | 20230919 | 122800 | 4602766450 | 38400 | 38350 | 38400 | 38350 | 452 |
| 461 | 20230919 | 122700 | 4585431850 | 38350 | 38350 | 38350 | 38300 | 140 |
| 462 | 20230919 | 122600 | 4580062900 | 38350 | 38350 | 38350 | 38350 | 4 |
| 463 | 20230919 | 122500 | 4579909500 | 38300 | 38350 | 38350 | 38300 | 163 |
| 464 | 20230919 | 122400 | 4573663450 | 38350 | 38350 | 38350 | 38350 | 189 |
| 465 | 20230919 | 122300 | 4566415300 | 38350 | 38350 | 38350 | 38300 | 129 |
| 466 | 20230919 | 122200 | 4561468200 | 38350 | 38300 | 38350 | 38300 | 7 |
| 467 | 20230919 | 122100 | 4561199800 | 38350 | 38350 | 38350 | 38300 | 651 |
| 468 | 20230919 | 122000 | 4536234900 | 38350 | 38350 | 38400 | 38350 | 165 |
| 469 | 20230919 | 121900 | 4529901750 | 38400 | 38400 | 38400 | 38350 | 53 |
| 470 | 20230919 | 121800 | 4527866600 | 38400 | 38400 | 38400 | 38400 | 113 |
| 471 | 20230919 | 121700 | 4523527400 | 38350 | 38400 | 38400 | 38350 | 126 |
| 472 | 20230919 | 121600 | 4518689050 | 38400 | 38350 | 38400 | 38350 | 7 |
| 473 | 20230919 | 121500 | 4518420500 | 38400 | 38400 | 38400 | 38350 | 95 |
| 474 | 20230919 | 121400 | 4514774000 | 38350 | 38350 | 38400 | 38300 | 466 |
| 475 | 20230919 | 121300 | 4496902750 | 38350 | 38350 | 38350 | 38300 | 74 |
| 476 | 20230919 | 121200 | 4494067350 | 38350 | 38350 | 38400 | 38350 | 767 |
| 477 | 20230919 | 121100 | 4464652700 | 38350 | 38350 | 38350 | 38350 | 204 |
| 478 | 20230919 | 121000 | 4456829300 | 38350 | 38350 | 38350 | 38350 | 9 |
| 479 | 20230919 | 120900 | 4456484150 | 38350 | 38350 | 38350 | 38350 | 60 |
| 480 | 20230919 | 120800 | 4454183150 | 38350 | 38350 | 38350 | 38300 | 14 |
| 481 | 20230919 | 120700 | 4453646550 | 38350 | 38350 | 38350 | 38300 | 113 |
| 482 | 20230919 | 120600 | 4449313250 | 38350 | 38350 | 38350 | 38300 | 62 |
| 483 | 20230919 | 120500 | 4446935600 | 38350 | 38300 | 38350 | 38300 | 50 |
| 484 | 20230919 | 120400 | 4445018400 | 38300 | 38300 | 38300 | 38200 | 489 |
| 485 | 20230919 | 120300 | 4426302650 | 38300 | 38300 | 38300 | 38250 | 222 |
| 486 | 20230919 | 120200 | 4417807750 | 38300 | 38350 | 38350 | 38300 | 586 |
| 487 | 20230919 | 120100 | 4395340900 | 38300 | 38300 | 38300 | 38300 | 116 |
| 488 | 20230919 | 120000 | 4390898100 | 38300 | 38250 | 38300 | 38250 | 428 |
| 489 | 20230919 | 115900 | 4374521800 | 38250 | 38200 | 38250 | 38200 | 133 |
| 490 | 20230919 | 115800 | 4369440600 | 38250 | 38200 | 38250 | 38200 | 618 |
| 491 | 20230919 | 115700 | 4345826400 | 38250 | 38250 | 38250 | 38250 | 68 |
| 492 | 20230919 | 115600 | 4343225400 | 38250 | 38150 | 38250 | 38150 | 490 |
| 493 | 20230919 | 115500 | 4324505800 | 38150 | 38200 | 38200 | 38150 | 975 |
| 494 | 20230919 | 115400 | 4287303800 | 38150 | 38200 | 38200 | 38150 | 822 |
| 495 | 20230919 | 115300 | 4255905900 | 38200 | 38250 | 38250 | 38200 | 451 |
| 496 | 20230919 | 115200 | 4238677200 | 38200 | 38250 | 38250 | 38200 | 1337 |
| 497 | 20230919 | 115100 | 4187603300 | 38250 | 38300 | 38300 | 38200 | 1157 |
| 498 | 20230919 | 115000 | 4143348250 | 38300 | 38250 | 38300 | 38250 | 265 |
| 499 | 20230919 | 114900 | 4133198800 | 38300 | 38300 | 38300 | 38300 | 127 |
| 500 | 20230919 | 114800 | 4128334700 | 38300 | 38250 | 38300 | 38250 | 659 |
| 501 | 20230919 | 114700 | 4103120100 | 38250 | 38300 | 38350 | 38250 | 530 |
| 502 | 20230919 | 114600 | 4082844200 | 38300 | 38300 | 38300 | 38300 | 563 |
| 503 | 20230919 | 114500 | 4061281300 | 38250 | 38250 | 38300 | 38250 | 671 |
| 504 | 20230919 | 114400 | 4035585850 | 38300 | 38300 | 38300 | 38300 | 16 |
| 505 | 20230919 | 114300 | 4034973050 | 38300 | 38300 | 38300 | 38300 | 8 |
| 506 | 20230919 | 114200 | 4034666650 | 38300 | 38300 | 38300 | 38300 | 156 |
| 507 | 20230919 | 114100 | 4028691850 | 38300 | 38300 | 38300 | 38300 | 299 |
| 508 | 20230919 | 114000 | 4017240150 | 38300 | 38350 | 38350 | 38300 | 3103 |
| 509 | 20230919 | 113900 | 3898388250 | 38350 | 38350 | 38350 | 38300 | 512 |
| 510 | 20230919 | 113800 | 3878759350 | 38350 | 38350 | 38400 | 38350 | 1075 |
| 511 | 20230919 | 113700 | 3837507950 | 38350 | 38350 | 38350 | 38300 | 391 |
| 512 | 20230919 | 113600 | 3822513250 | 38350 | 38400 | 38400 | 38350 | 248 |
| 513 | 20230919 | 113500 | 3812999950 | 38350 | 38400 | 38400 | 38350 | 532 |
| 514 | 20230919 | 113400 | 3792591400 | 38400 | 38450 | 38450 | 38400 | 334 |
| 515 | 20230919 | 113300 | 3779765600 | 38450 | 38400 | 38450 | 38400 | 266 |
| 516 | 20230919 | 113200 | 3769550750 | 38400 | 38450 | 38450 | 38400 | 959 |
| 517 | 20230919 | 113100 | 3732724450 | 38400 | 38450 | 38450 | 38400 | 6 |
| 518 | 20230919 | 113000 | 3732493800 | 38450 | 38450 | 38450 | 38450 | 12 |
| 519 | 20230919 | 112900 | 3732032400 | 38450 | 38450 | 38450 | 38450 | 221 |
| 520 | 20230919 | 112800 | 3723534950 | 38450 | 38450 | 38450 | 38400 | 1185 |
| 521 | 20230919 | 112700 | 3677995850 | 38500 | 38500 | 38500 | 38500 | 12 |
| 522 | 20230919 | 112600 | 3677533850 | 38500 | 38500 | 38500 | 38500 | 608 |
| 523 | 20230919 | 112500 | 3654125850 | 38500 | 38500 | 38500 | 38500 | 334 |
| 524 | 20230919 | 112400 | 3641266850 | 38450 | 38500 | 38500 | 38450 | 311 |
| 525 | 20230919 | 112300 | 3629308600 | 38500 | 38500 | 38500 | 38450 | 1003 |
| 526 | 20230919 | 112200 | 3590737050 | 38500 | 38500 | 38500 | 38450 | 41 |
| 527 | 20230919 | 112100 | 3589160300 | 38500 | 38550 | 38550 | 38500 | 1011 |
| 528 | 20230919 | 112000 | 3550236500 | 38550 | 38500 | 38550 | 38500 | 1111 |
| 529 | 20230919 | 111900 | 3507462450 | 38500 | 38450 | 38500 | 38450 | 107 |
| 530 | 20230919 | 111800 | 3503343000 | 38500 | 38500 | 38500 | 38500 | 73 |
| 531 | 20230919 | 111700 | 3500532500 | 38450 | 38500 | 38500 | 38450 | 2818 |
| 532 | 20230919 | 111600 | 3392114900 | 38450 | 38400 | 38500 | 38400 | 877 |
| 533 | 20230919 | 111500 | 3358392600 | 38400 | 38450 | 38450 | 38400 | 10 |
| 534 | 20230919 | 111400 | 3358008150 | 38450 | 38450 | 38500 | 38450 | 754 |
| 535 | 20230919 | 111300 | 3329011600 | 38500 | 38400 | 38500 | 38400 | 725 |
| 536 | 20230919 | 111200 | 3301136450 | 38300 | 38400 | 38450 | 38300 | 2511 |
| 537 | 20230919 | 111100 | 3204837600 | 38400 | 38500 | 38500 | 38400 | 115 |
| 538 | 20230919 | 111000 | 3200415700 | 38500 | 38450 | 38500 | 38400 | 1011 |
| 539 | 20230919 | 110900 | 3161542600 | 38400 | 38450 | 38450 | 38400 | 7 |
| 540 | 20230919 | 110800 | 3161273700 | 38450 | 38400 | 38450 | 38400 | 11 |
| 541 | 20230919 | 110700 | 3160851150 | 38450 | 38450 | 38450 | 38400 | 227 |
| 542 | 20230919 | 110600 | 3152128300 | 38450 | 38500 | 38500 | 38450 | 528 |
| 543 | 20230919 | 110500 | 3131826550 | 38500 | 38450 | 38500 | 38450 | 250 |
| 544 | 20230919 | 110400 | 3122212600 | 38500 | 38400 | 38500 | 38400 | 878 |
| 545 | 20230919 | 110300 | 3088473700 | 38400 | 38450 | 38500 | 38350 | 797 |
| 546 | 20230919 | 110200 | 3057859950 | 38450 | 38450 | 38450 | 38450 | 185 |
| 547 | 20230919 | 110100 | 3050746700 | 38450 | 38450 | 38450 | 38400 | 39 |
| 548 | 20230919 | 110000 | 3049248400 | 38450 | 38400 | 38450 | 38400 | 112 |
| 549 | 20230919 | 105900 | 3044942300 | 38450 | 38400 | 38450 | 38350 | 267 |
| 550 | 20230919 | 105800 | 3034692450 | 38450 | 38450 | 38450 | 38400 | 529 |
| 551 | 20230919 | 105700 | 3014357550 | 38500 | 38500 | 38500 | 38500 | 125 |
| 552 | 20230919 | 105600 | 3009545050 | 38500 | 38450 | 38500 | 38450 | 102 |
| 553 | 20230919 | 105500 | 3005618550 | 38500 | 38500 | 38550 | 38300 | 2596 |
| 554 | 20230919 | 105400 | 2906019300 | 38550 | 38550 | 38600 | 38550 | 341 |
| 555 | 20230919 | 105300 | 2892873500 | 38550 | 38550 | 38550 | 38500 | 468 |
| 556 | 20230919 | 105200 | 2874839750 | 38550 | 38550 | 38600 | 38550 | 1396 |
| 557 | 20230919 | 105100 | 2820965500 | 38550 | 38550 | 38600 | 38550 | 1281 |
| 558 | 20230919 | 105000 | 2771573250 | 38550 | 38600 | 38600 | 38500 | 395 |
| 559 | 20230919 | 104900 | 2756346050 | 38600 | 38550 | 38600 | 38500 | 1470 |
| 560 | 20230919 | 104800 | 2699672550 | 38550 | 38450 | 38550 | 38450 | 958 |
| 561 | 20230919 | 104700 | 2662789950 | 38500 | 38500 | 38500 | 38500 | 141 |
| 562 | 20230919 | 104600 | 2657361450 | 38550 | 38550 | 38550 | 38400 | 274 |
| 563 | 20230919 | 104500 | 2646829900 | 38350 | 38500 | 38550 | 38300 | 3258 |
| 564 | 20230919 | 104400 | 2521742150 | 38500 | 38550 | 38550 | 38500 | 1280 |
| 565 | 20230919 | 104300 | 2472455800 | 38550 | 38500 | 38600 | 38500 | 1468 |
| 566 | 20230919 | 104200 | 2415895600 | 38500 | 38500 | 38500 | 38450 | 1279 |
| 567 | 20230919 | 104100 | 2366679100 | 38450 | 38450 | 38450 | 38400 | 1301 |
| 568 | 20230919 | 104000 | 2316655700 | 38450 | 38450 | 38500 | 38400 | 1757 |
| 569 | 20230919 | 103900 | 2249103550 | 38450 | 38400 | 38450 | 38350 | 134 |
| 570 | 20230919 | 103800 | 2243960950 | 38450 | 38400 | 38450 | 38400 | 690 |
| 571 | 20230919 | 103700 | 2217456500 | 38400 | 38400 | 38400 | 38400 | 606 |
| 572 | 20230919 | 103600 | 2194186100 | 38400 | 38400 | 38400 | 38350 | 797 |
| 573 | 20230919 | 103500 | 2163609100 | 38400 | 38400 | 38450 | 38400 | 242 |
| 574 | 20230919 | 103400 | 2154315850 | 38450 | 38450 | 38450 | 38400 | 177 |
| 575 | 20230919 | 103300 | 2147511800 | 38450 | 38400 | 38450 | 38400 | 35 |
| 576 | 20230919 | 103200 | 2146166950 | 38450 | 38450 | 38450 | 38450 | 51 |
| 577 | 20230919 | 103100 | 2144206000 | 38450 | 38450 | 38450 | 38450 | 102 |
| 578 | 20230919 | 103000 | 2140284100 | 38450 | 38500 | 38500 | 38450 | 471 |
| 579 | 20230919 | 102900 | 2122170150 | 38500 | 38500 | 38500 | 38450 | 588 |
| 580 | 20230919 | 102800 | 2099532200 | 38500 | 38500 | 38550 | 38500 | 1283 |
| 581 | 20230919 | 102700 | 2050122500 | 38550 | 38550 | 38550 | 38500 | 394 |
| 582 | 20230919 | 102600 | 2034933850 | 38500 | 38550 | 38550 | 38500 | 355 |
| 583 | 20230919 | 102500 | 2021266250 | 38550 | 38550 | 38550 | 38500 | 155 |
| 584 | 20230919 | 102400 | 2015292300 | 38500 | 38500 | 38500 | 38450 | 722 |
| 585 | 20230919 | 102300 | 1987495350 | 38500 | 38450 | 38500 | 38400 | 158 |
| 586 | 20230919 | 102200 | 1981422650 | 38400 | 38450 | 38500 | 38400 | 486 |
| 587 | 20230919 | 102100 | 1962732350 | 38450 | 38450 | 38500 | 38450 | 896 |
| 588 | 20230919 | 102000 | 1928280850 | 38450 | 38500 | 38500 | 38450 | 268 |
| 589 | 20230919 | 101900 | 1917973800 | 38500 | 38500 | 38500 | 38450 | 548 |
| 590 | 20230919 | 101800 | 1896893450 | 38450 | 38300 | 38450 | 38300 | 2276 |
| 591 | 20230919 | 101700 | 1809473150 | 38300 | 38350 | 38350 | 38300 | 131 |
| 592 | 20230919 | 101600 | 1804455600 | 38350 | 38350 | 38350 | 38050 | 4258 |
| 593 | 20230919 | 101500 | 1642015400 | 38350 | 38350 | 38400 | 38350 | 194 |
| 594 | 20230919 | 101400 | 1634568850 | 38350 | 38350 | 38350 | 38350 | 136 |
| 595 | 20230919 | 101300 | 1629353250 | 38350 | 38350 | 38350 | 38300 | 358 |
| 596 | 20230919 | 101200 | 1615629450 | 38350 | 38400 | 38450 | 38350 | 361 |
| 597 | 20230919 | 101100 | 1601761350 | 38450 | 38350 | 38450 | 38350 | 922 |
| 598 | 20230919 | 101000 | 1566356150 | 38350 | 38400 | 38400 | 38350 | 258 |
| 599 | 20230919 | 100900 | 1556460400 | 38400 | 38300 | 38400 | 38300 | 792 |
| 600 | 20230919 | 100800 | 1526098950 | 38300 | 38250 | 38300 | 38250 | 395 |
| 601 | 20230919 | 100700 | 1510989850 | 38200 | 38250 | 38250 | 38200 | 141 |
| 602 | 20230919 | 100600 | 1505596950 | 38200 | 38200 | 38200 | 38200 | 149 |
| 603 | 20230919 | 100500 | 1499905150 | 38150 | 38150 | 38200 | 38150 | 53 |
| 604 | 20230919 | 100400 | 1497881200 | 38150 | 38250 | 38250 | 38150 | 123 |
| 605 | 20230919 | 100300 | 1493185600 | 38200 | 38150 | 38200 | 38150 | 332 |
| 606 | 20230919 | 100200 | 1480510100 | 38150 | 38150 | 38150 | 38100 | 183 |
| 607 | 20230919 | 100100 | 1473530850 | 38150 | 38150 | 38200 | 38150 | 286 |
| 608 | 20230919 | 100000 | 1462615400 | 38150 | 38150 | 38150 | 38150 | 47 |
| 609 | 20230919 | 095900 | 1460822350 | 38100 | 38100 | 38150 | 38100 | 249 |
| 610 | 20230919 | 095800 | 1451329950 | 38100 | 38100 | 38100 | 38050 | 109 |
| 611 | 20230919 | 095700 | 1447179550 | 38050 | 38100 | 38100 | 38050 | 52 |
| 612 | 20230919 | 095600 | 1445200300 | 38100 | 38100 | 38100 | 38100 | 32 |
| 613 | 20230919 | 095500 | 1443981100 | 38100 | 38100 | 38100 | 38050 | 410 |
| 614 | 20230919 | 095400 | 1428364150 | 38100 | 38100 | 38150 | 38100 | 104 |
| 615 | 20230919 | 095300 | 1424397750 | 38100 | 38150 | 38150 | 38050 | 761 |
| 616 | 20230919 | 095200 | 1395404650 | 38150 | 38200 | 38200 | 38100 | 308 |
| 617 | 20230919 | 095100 | 1383650100 | 38150 | 38150 | 38150 | 38150 | 54 |
| 618 | 20230919 | 095000 | 1381590000 | 38150 | 38100 | 38200 | 38100 | 76 |
| 619 | 20230919 | 094900 | 1378693600 | 38200 | 38200 | 38200 | 38200 | 84 |
| 620 | 20230919 | 094800 | 1375484800 | 38200 | 38200 | 38200 | 38100 | 620 |
| 621 | 20230919 | 094700 | 1351847250 | 38200 | 38100 | 38200 | 38100 | 257 |
| 622 | 20230919 | 094600 | 1342031250 | 38100 | 38150 | 38150 | 38100 | 196 |
| 623 | 20230919 | 094500 | 1334558800 | 38150 | 38150 | 38150 | 38050 | 2429 |
| 624 | 20230919 | 094400 | 1242018400 | 38150 | 38200 | 38200 | 38150 | 261 |
| 625 | 20230919 | 094300 | 1232050900 | 38200 | 38250 | 38250 | 38200 | 706 |
| 626 | 20230919 | 094200 | 1205050800 | 38250 | 38250 | 38350 | 38200 | 642 |
| 627 | 20230919 | 094100 | 1180493750 | 38250 | 38300 | 38300 | 38250 | 365 |
| 628 | 20230919 | 094000 | 1166531700 | 38300 | 38350 | 38350 | 38250 | 239 |
| 629 | 20230919 | 093900 | 1157379100 | 38250 | 38350 | 38350 | 38250 | 442 |
| 630 | 20230919 | 093800 | 1140450000 | 38350 | 38300 | 38350 | 38300 | 153 |
| 631 | 20230919 | 093700 | 1134589700 | 38250 | 38250 | 38300 | 38200 | 417 |
| 632 | 20230919 | 093600 | 1118644950 | 38250 | 38250 | 38250 | 38200 | 129 |
| 633 | 20230919 | 093500 | 1113711950 | 38250 | 38300 | 38300 | 38250 | 1322 |
| 634 | 20230919 | 093400 | 1063095100 | 38350 | 38350 | 38350 | 38300 | 502 |
| 635 | 20230919 | 093300 | 1043848650 | 38350 | 38400 | 38450 | 38350 | 432 |
| 636 | 20230919 | 093200 | 1027278800 | 38450 | 38350 | 38450 | 38350 | 223 |
| 637 | 20230919 | 093100 | 1018716100 | 38400 | 38400 | 38400 | 38350 | 177 |
| 638 | 20230919 | 093000 | 1011922550 | 38350 | 38350 | 38400 | 38350 | 184 |
| 639 | 20230919 | 092900 | 1004864000 | 38350 | 38400 | 38400 | 38350 | 442 |
| 640 | 20230919 | 092800 | 987906400 | 38400 | 38350 | 38400 | 38350 | 200 |
| 641 | 20230919 | 092700 | 980226650 | 38350 | 38400 | 38450 | 38350 | 507 |
| 642 | 20230919 | 092600 | 960758050 | 38400 | 38500 | 38500 | 38400 | 126 |
| 643 | 20230919 | 092500 | 955918400 | 38500 | 38550 | 38550 | 38350 | 38 |
| 644 | 20230919 | 092400 | 954455500 | 38300 | 38450 | 38500 | 38300 | 676 |
| 645 | 20230919 | 092300 | 928482150 | 38450 | 38550 | 38550 | 38450 | 1266 |
| 646 | 20230919 | 092200 | 879728550 | 38500 | 38550 | 38550 | 38500 | 2820 |
| 647 | 20230919 | 092100 | 771131000 | 38500 | 38650 | 38650 | 38500 | 1028 |
| 648 | 20230919 | 092000 | 731476500 | 38650 | 38750 | 38750 | 38650 | 1946 |
| 649 | 20230919 | 091900 | 656144800 | 38750 | 38650 | 38750 | 38650 | 833 |
| 650 | 20230919 | 091800 | 623915600 | 38600 | 38700 | 38700 | 38550 | 1025 |
| 651 | 20230919 | 091700 | 584322250 | 38650 | 38450 | 38700 | 38450 | 2624 |
| 652 | 20230919 | 091600 | 483082700 | 38500 | 38400 | 38500 | 38400 | 773 |
| 653 | 20230919 | 091500 | 453348650 | 38450 | 38400 | 38450 | 38400 | 221 |
| 654 | 20230919 | 091400 | 444860150 | 38400 | 38400 | 38400 | 38400 | 734 |
| 655 | 20230919 | 091300 | 416674550 | 38400 | 38400 | 38400 | 38350 | 597 |
| 656 | 20230919 | 091200 | 393769850 | 38400 | 38600 | 38650 | 38300 | 1894 |
| 657 | 20230919 | 091100 | 320828000 | 38600 | 38400 | 38600 | 38400 | 1681 |
| 658 | 20230919 | 091000 | 256151250 | 38400 | 38350 | 38400 | 38350 | 134 |
| 659 | 20230919 | 090900 | 251010500 | 38350 | 38250 | 38400 | 38250 | 786 |
| 660 | 20230919 | 090800 | 220864050 | 38300 | 38200 | 38300 | 38200 | 203 |
| 661 | 20230919 | 090700 | 213099450 | 38200 | 38200 | 38250 | 38200 | 350 |
| 662 | 20230919 | 090600 | 199724100 | 38150 | 38150 | 38200 | 38100 | 650 |
| 663 | 20230919 | 090500 | 174923400 | 38100 | 38100 | 38100 | 38050 | 828 |
| 664 | 20230919 | 090400 | 143385200 | 38050 | 38100 | 38100 | 38050 | 170 |
| 665 | 20230919 | 090300 | 136910700 | 38100 | 38150 | 38150 | 38050 | 480 |
| 666 | 20230919 | 090200 | 118622200 | 38150 | 38200 | 38200 | 38150 | 235 |
| 667 | 20230919 | 090100 | 109649250 | 38200 | 38200 | 38250 | 38200 | 321 |
| 668 | 20230919 | 090000 | 97387000 | 38200 | 38300 | 38300 | 38200 | 2544 |