36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 202700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 3 | 20230919 | 202600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20230919 | 202500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20230919 | 202400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20230919 | 202300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20230919 | 202200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20230919 | 202100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20230919 | 202000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20230919 | 201900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20230919 | 201800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20230919 | 201700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20230919 | 201600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20230919 | 201500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20230919 | 201400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20230919 | 201300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20230919 | 201200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20230919 | 201100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20230919 | 201000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20230919 | 200900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20230919 | 200800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20230919 | 200700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20230919 | 200600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20230919 | 200500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20230919 | 200400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20230919 | 200300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20230919 | 200200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20230919 | 200100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20230919 | 200000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20230919 | 195900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20230919 | 195800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20230919 | 195700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 33 | 20230919 | 195600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20230919 | 195500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20230919 | 195400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20230919 | 195300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20230919 | 195200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20230919 | 195100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20230919 | 195000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20230919 | 194900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20230919 | 194800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20230919 | 194700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20230919 | 194600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20230919 | 194500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20230919 | 194400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20230919 | 194300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20230919 | 194200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20230919 | 194100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20230919 | 194000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20230919 | 193900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20230919 | 193800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20230919 | 193700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20230919 | 193600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20230919 | 193500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20230919 | 193400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20230919 | 193300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20230919 | 193200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20230919 | 193100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20230919 | 193000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20230919 | 192900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20230919 | 192800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20230919 | 192700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 63 | 20230919 | 192600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20230919 | 192500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20230919 | 192400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20230919 | 192300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20230919 | 192200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20230919 | 192100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20230919 | 192000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20230919 | 191900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20230919 | 191800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20230919 | 191700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20230919 | 191600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20230919 | 191500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20230919 | 191400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20230919 | 191300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20230919 | 191200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20230919 | 191100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20230919 | 191000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20230919 | 190900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20230919 | 190800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20230919 | 190700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20230919 | 190600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20230919 | 190500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20230919 | 190400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20230919 | 190300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20230919 | 190200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20230919 | 190100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20230919 | 190000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20230919 | 185900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20230919 | 185800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20230919 | 185700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 93 | 20230919 | 185600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20230919 | 185500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20230919 | 185400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20230919 | 185300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20230919 | 185200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20230919 | 185100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20230919 | 185000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20230919 | 184900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20230919 | 184800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20230919 | 184700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20230919 | 184600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20230919 | 184500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20230919 | 184400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20230919 | 184300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20230919 | 184200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20230919 | 184100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20230919 | 184000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20230919 | 183900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20230919 | 183800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20230919 | 183700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20230919 | 183600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20230919 | 183500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20230919 | 183400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20230919 | 183300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20230919 | 183200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20230919 | 183100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20230919 | 183000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20230919 | 182900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20230919 | 182800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20230919 | 182700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 123 | 20230919 | 182600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20230919 | 182500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20230919 | 182400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20230919 | 182300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20230919 | 182200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20230919 | 182100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20230919 | 182000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20230919 | 181900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20230919 | 181800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20230919 | 181700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20230919 | 181600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20230919 | 181500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20230919 | 181400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20230919 | 181300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20230919 | 181200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20230919 | 181100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20230919 | 181000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20230919 | 180900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20230919 | 180800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20230919 | 180700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20230919 | 180600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20230919 | 180500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20230919 | 180400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20230919 | 180300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20230919 | 180200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20230919 | 180100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20230919 | 180000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20230919 | 175900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20230919 | 175800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20230919 | 175700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 153 | 20230919 | 175600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20230919 | 175500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20230919 | 175400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20230919 | 175300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20230919 | 175200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20230919 | 175100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20230919 | 175000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20230919 | 174900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20230919 | 174800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20230919 | 174700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20230919 | 174600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20230919 | 174500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20230919 | 174400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20230919 | 174300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20230919 | 174200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20230919 | 174100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20230919 | 174000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20230919 | 173900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20230919 | 173800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20230919 | 173700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20230919 | 173600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20230919 | 173500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20230919 | 173400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20230919 | 173300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20230919 | 173200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20230919 | 173100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20230919 | 173000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20230919 | 172900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20230919 | 172800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20230919 | 172700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 183 | 20230919 | 172600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20230919 | 172500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20230919 | 172400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20230919 | 172300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20230919 | 172200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20230919 | 172100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20230919 | 172000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20230919 | 171900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20230919 | 171800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20230919 | 171700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20230919 | 171600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20230919 | 171500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20230919 | 171400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20230919 | 171300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20230919 | 171200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20230919 | 171100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20230919 | 171000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20230919 | 170900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20230919 | 170800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20230919 | 170700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20230919 | 170600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20230919 | 170500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20230919 | 170400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20230919 | 170300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20230919 | 170200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20230919 | 170100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20230919 | 170000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20230919 | 165900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20230919 | 165800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20230919 | 165700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 213 | 20230919 | 165600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20230919 | 165500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20230919 | 165400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20230919 | 165300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20230919 | 165200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20230919 | 165100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20230919 | 165000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20230919 | 164900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20230919 | 164800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20230919 | 164700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20230919 | 164600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20230919 | 164500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20230919 | 164400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20230919 | 164300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20230919 | 164200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20230919 | 164100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20230919 | 164000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20230919 | 163900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20230919 | 163800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20230919 | 163700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20230919 | 163600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20230919 | 163500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20230919 | 163400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20230919 | 163300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20230919 | 163200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20230919 | 163100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20230919 | 163000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20230919 | 162900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20230919 | 162800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20230919 | 162700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 243 | 20230919 | 162600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20230919 | 162500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20230919 | 162400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20230919 | 162300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20230919 | 162200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20230919 | 162100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20230919 | 162000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20230919 | 161900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20230919 | 161800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20230919 | 161700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20230919 | 161600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 254 | 20230919 | 161500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 255 | 20230919 | 161400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 256 | 20230919 | 161300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 257 | 20230919 | 161200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 258 | 20230919 | 161100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 259 | 20230919 | 161000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 260 | 20230919 | 160900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 261 | 20230919 | 160800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 262 | 20230919 | 160700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 263 | 20230919 | 160600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 264 | 20230919 | 160500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 265 | 20230919 | 160400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 266 | 20230919 | 160300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 267 | 20230919 | 160200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 268 | 20230919 | 160100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 269 | 20230919 | 160000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 270 | 20230919 | 155900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 271 | 20230919 | 155800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 272 | 20230919 | 155700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 273 | 20230919 | 155600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20230919 | 155500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20230919 | 155400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20230919 | 155300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20230919 | 155200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20230919 | 155100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20230919 | 155000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20230919 | 154900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 281 | 20230919 | 154800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 282 | 20230919 | 154700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 283 | 20230919 | 154600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 284 | 20230919 | 154500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 285 | 20230919 | 154400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 286 | 20230919 | 154300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 287 | 20230919 | 154200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 288 | 20230919 | 154100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 289 | 20230919 | 154000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 290 | 20230919 | 153900 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 291 | 20230919 | 153800 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 292 | 20230919 | 153700 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 293 | 20230919 | 153600 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 294 | 20230919 | 153500 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 295 | 20230919 | 153400 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 296 | 20230919 | 153300 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 297 | 20230919 | 153200 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 298 | 20230919 | 153100 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 299 | 20230919 | 153000 | 9158981250 | 37500 | 37500 | 37500 | 37500 | 2836 |
| 300 | 20230919 | 152900 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 301 | 20230919 | 152800 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 302 | 20230919 | 152700 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 303 | 20230919 | 152600 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 304 | 20230919 | 152500 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 305 | 20230919 | 152400 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 306 | 20230919 | 152300 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 307 | 20230919 | 152200 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 308 | 20230919 | 152100 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 309 | 20230919 | 152000 | 9052631250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 310 | 20230919 | 151900 | 9052631250 | 37500 | 37500 | 37550 | 37500 | 868 |
| 311 | 20230919 | 151800 | 9020073200 | 37500 | 37500 | 37550 | 37500 | 1311 |
| 312 | 20230919 | 151700 | 8970909700 | 37500 | 37550 | 37550 | 37500 | 224 |
| 313 | 20230919 | 151600 | 8962501050 | 37550 | 37600 | 37600 | 37500 | 1975 |
| 314 | 20230919 | 151500 | 8888355000 | 37600 | 37650 | 37650 | 37600 | 969 |
| 315 | 20230919 | 151400 | 8851920100 | 37650 | 37650 | 37650 | 37600 | 116 |
| 316 | 20230919 | 151300 | 8847556700 | 37650 | 37650 | 37700 | 37600 | 838 |
| 317 | 20230919 | 151200 | 8816040900 | 37650 | 37650 | 37650 | 37600 | 174 |
| 318 | 20230919 | 151100 | 8809491600 | 37650 | 37650 | 37650 | 37650 | 627 |
| 319 | 20230919 | 151000 | 8785885050 | 37600 | 37600 | 37650 | 37600 | 361 |
| 320 | 20230919 | 150900 | 8772307800 | 37600 | 37600 | 37600 | 37550 | 691 |
| 321 | 20230919 | 150800 | 8746327250 | 37600 | 37550 | 37650 | 37550 | 718 |
| 322 | 20230919 | 150700 | 8719350850 | 37550 | 37600 | 37650 | 37550 | 744 |
| 323 | 20230919 | 150600 | 8691373350 | 37600 | 37650 | 37700 | 37600 | 207 |
| 324 | 20230919 | 150500 | 8683580700 | 37700 | 37650 | 37700 | 37600 | 467 |
| 325 | 20230919 | 150400 | 8665996450 | 37650 | 37650 | 37650 | 37600 | 198 |
| 326 | 20230919 | 150300 | 8658541800 | 37700 | 37650 | 37700 | 37650 | 249 |
| 327 | 20230919 | 150200 | 8649166200 | 37650 | 37650 | 37650 | 37650 | 41 |
| 328 | 20230919 | 150100 | 8647622550 | 37650 | 37600 | 37650 | 37600 | 15 |
| 329 | 20230919 | 150000 | 8647058100 | 37650 | 37550 | 37650 | 37550 | 46 |
| 330 | 20230919 | 145900 | 8645326300 | 37600 | 37600 | 37600 | 37550 | 385 |
| 331 | 20230919 | 145800 | 8630856250 | 37600 | 37600 | 37600 | 37550 | 60 |
| 332 | 20230919 | 145700 | 8628602450 | 37550 | 37600 | 37600 | 37550 | 69 |
| 333 | 20230919 | 145600 | 8626011100 | 37600 | 37550 | 37600 | 37550 | 360 |
| 334 | 20230919 | 145500 | 8612492100 | 37600 | 37600 | 37600 | 37550 | 190 |
| 335 | 20230919 | 145400 | 8605349300 | 37600 | 37550 | 37600 | 37550 | 566 |
| 336 | 20230919 | 145300 | 8584075850 | 37550 | 37600 | 37600 | 37550 | 312 |
| 337 | 20230919 | 145200 | 8572359600 | 37600 | 37550 | 37600 | 37500 | 570 |
| 338 | 20230919 | 145100 | 8550955600 | 37550 | 37550 | 37600 | 37550 | 529 |
| 339 | 20230919 | 145000 | 8531089050 | 37550 | 37550 | 37600 | 37550 | 311 |
| 340 | 20230919 | 144900 | 8519410650 | 37550 | 37500 | 37550 | 37500 | 482 |
| 341 | 20230919 | 144800 | 8501328200 | 37550 | 37650 | 37650 | 37550 | 2437 |
| 342 | 20230919 | 144700 | 8409715150 | 37600 | 37600 | 37650 | 37600 | 59 |
| 343 | 20230919 | 144600 | 8407496550 | 37600 | 37600 | 37650 | 37600 | 203 |
| 344 | 20230919 | 144500 | 8399858800 | 37600 | 37650 | 37650 | 37600 | 513 |
| 345 | 20230919 | 144400 | 8380546550 | 37600 | 37600 | 37650 | 37600 | 255 |
| 346 | 20230919 | 144300 | 8370953500 | 37650 | 37600 | 37650 | 37600 | 83 |
| 347 | 20230919 | 144200 | 8367831350 | 37650 | 37600 | 37650 | 37600 | 494 |
| 348 | 20230919 | 144100 | 8349241050 | 37600 | 37550 | 37650 | 37550 | 351 |
| 349 | 20230919 | 144000 | 8336043850 | 37550 | 37500 | 37600 | 37500 | 271 |
| 350 | 20230919 | 143900 | 8325866350 | 37500 | 37450 | 37500 | 37400 | 1317 |
| 351 | 20230919 | 143800 | 8276542850 | 37500 | 37450 | 37500 | 37400 | 2192 |
| 352 | 20230919 | 143700 | 8194453800 | 37500 | 37700 | 37700 | 37450 | 10436 |
| 353 | 20230919 | 143600 | 7802651200 | 37650 | 37650 | 37650 | 37600 | 423 |
| 354 | 20230919 | 143500 | 7786726850 | 37650 | 37600 | 37650 | 37600 | 240 |
| 355 | 20230919 | 143400 | 7777692000 | 37650 | 37650 | 37700 | 37600 | 1328 |
| 356 | 20230919 | 143300 | 7727703800 | 37700 | 37700 | 37700 | 37650 | 276 |
| 357 | 20230919 | 143200 | 7717299200 | 37700 | 37700 | 37700 | 37650 | 251 |
| 358 | 20230919 | 143100 | 7707841800 | 37700 | 37700 | 37700 | 37650 | 520 |
| 359 | 20230919 | 143000 | 7688240000 | 37700 | 37750 | 37750 | 37700 | 70 |
| 360 | 20230919 | 142900 | 7685600150 | 37700 | 37700 | 37750 | 37700 | 65 |
| 361 | 20230919 | 142800 | 7683149600 | 37700 | 37700 | 37750 | 37700 | 91 |
| 362 | 20230919 | 142700 | 7679717650 | 37700 | 37700 | 37750 | 37700 | 502 |
| 363 | 20230919 | 142600 | 7660789500 | 37700 | 37700 | 37750 | 37700 | 153 |
| 364 | 20230919 | 142500 | 7655017600 | 37700 | 37800 | 37800 | 37700 | 306 |
| 365 | 20230919 | 142400 | 7643473850 | 37800 | 37800 | 37800 | 37750 | 113 |
| 366 | 20230919 | 142300 | 7639203800 | 37750 | 37750 | 37800 | 37750 | 196 |
| 367 | 20230919 | 142200 | 7631803950 | 37750 | 37750 | 37800 | 37750 | 70 |
| 368 | 20230919 | 142100 | 7629161250 | 37800 | 37800 | 37800 | 37750 | 249 |
| 369 | 20230919 | 142000 | 7619760650 | 37800 | 37850 | 37900 | 37750 | 143 |
| 370 | 20230919 | 141900 | 7614352550 | 37900 | 37800 | 37900 | 37750 | 184 |
| 371 | 20230919 | 141800 | 7607382600 | 37850 | 37850 | 37900 | 37800 | 567 |
| 372 | 20230919 | 141700 | 7585923400 | 37850 | 37800 | 37850 | 37750 | 1300 |
| 373 | 20230919 | 141600 | 7536734200 | 37800 | 37700 | 37800 | 37700 | 257 |
| 374 | 20230919 | 141500 | 7527035150 | 37700 | 37700 | 37700 | 37600 | 2427 |
| 375 | 20230919 | 141400 | 7435650050 | 37700 | 37700 | 37700 | 37650 | 81 |
| 376 | 20230919 | 141300 | 7432598700 | 37650 | 37650 | 37700 | 37650 | 136 |
| 377 | 20230919 | 141200 | 7427474300 | 37650 | 37750 | 37750 | 37650 | 131 |
| 378 | 20230919 | 141100 | 7422540250 | 37700 | 37650 | 37750 | 37650 | 400 |
| 379 | 20230919 | 141000 | 7407472400 | 37650 | 37650 | 37700 | 37650 | 132 |
| 380 | 20230919 | 140900 | 7402499400 | 37650 | 37700 | 37750 | 37650 | 394 |
| 381 | 20230919 | 140800 | 7387646150 | 37750 | 37700 | 37750 | 37700 | 429 |
| 382 | 20230919 | 140700 | 7371472750 | 37700 | 37700 | 37750 | 37700 | 84 |
| 383 | 20230919 | 140600 | 7368305300 | 37750 | 37700 | 37750 | 37700 | 101 |
| 384 | 20230919 | 140500 | 7364495900 | 37700 | 37750 | 37750 | 37700 | 1454 |
| 385 | 20230919 | 140400 | 7309611350 | 37750 | 37800 | 37800 | 37750 | 152 |
| 386 | 20230919 | 140300 | 7303870300 | 37750 | 37750 | 37800 | 37750 | 159 |
| 387 | 20230919 | 140200 | 7297866300 | 37800 | 37750 | 37800 | 37750 | 49 |
| 388 | 20230919 | 140100 | 7296016200 | 37800 | 37800 | 37800 | 37750 | 1717 |
| 389 | 20230919 | 140000 | 7231114200 | 37800 | 37800 | 37850 | 37800 | 261 |
| 390 | 20230919 | 135900 | 7221242800 | 37800 | 37800 | 37850 | 37800 | 201 |
| 391 | 20230919 | 135800 | 7213644800 | 37800 | 37850 | 37850 | 37800 | 109 |
| 392 | 20230919 | 135700 | 7209520700 | 37850 | 37850 | 37850 | 37800 | 109 |
| 393 | 20230919 | 135600 | 7205397500 | 37800 | 37800 | 37850 | 37800 | 476 |
| 394 | 20230919 | 135500 | 7187404150 | 37800 | 37800 | 37850 | 37800 | 37 |
| 395 | 20230919 | 135400 | 7186004450 | 37850 | 37850 | 37850 | 37850 | 285 |
| 396 | 20230919 | 135300 | 7175217200 | 37800 | 37850 | 37850 | 37800 | 218 |
| 397 | 20230919 | 135200 | 7166976050 | 37800 | 37900 | 37900 | 37800 | 142 |
| 398 | 20230919 | 135100 | 7161608000 | 37800 | 37900 | 37900 | 37800 | 83 |
| 399 | 20230919 | 135000 | 7158470300 | 37900 | 37700 | 37900 | 37700 | 115 |
| 400 | 20230919 | 134900 | 7154134000 | 37700 | 37700 | 37900 | 37700 | 166 |
| 401 | 20230919 | 134800 | 7147864000 | 37700 | 37700 | 37700 | 37700 | 107 |
| 402 | 20230919 | 134700 | 7143830100 | 37700 | 37700 | 37700 | 37700 | 206 |
| 403 | 20230919 | 134600 | 7136063900 | 37700 | 37650 | 37700 | 37650 | 390 |
| 404 | 20230919 | 134500 | 7121377900 | 37650 | 37700 | 37700 | 37650 | 150 |
| 405 | 20230919 | 134400 | 7115729700 | 37650 | 37700 | 37700 | 37650 | 236 |
| 406 | 20230919 | 134300 | 7106841500 | 37700 | 37750 | 37750 | 37700 | 87 |
| 407 | 20230919 | 134200 | 7103559500 | 37750 | 37700 | 37750 | 37700 | 177 |
| 408 | 20230919 | 134100 | 7096882750 | 37700 | 37700 | 37750 | 37700 | 460 |
| 409 | 20230919 | 134000 | 7079532950 | 37700 | 37700 | 37750 | 37650 | 175 |
| 410 | 20230919 | 133900 | 7072935300 | 37700 | 37750 | 37750 | 37650 | 865 |
| 411 | 20230919 | 133800 | 7040324600 | 37750 | 37750 | 37750 | 37750 | 297 |
| 412 | 20230919 | 133700 | 7029112850 | 37800 | 37850 | 37850 | 37800 | 225 |
| 413 | 20230919 | 133600 | 7020607800 | 37800 | 37850 | 37850 | 37800 | 278 |
| 414 | 20230919 | 133500 | 7010093750 | 37800 | 37900 | 37900 | 37800 | 764 |
| 415 | 20230919 | 133400 | 6981185500 | 37900 | 37900 | 37900 | 37850 | 114 |
| 416 | 20230919 | 133300 | 6976869900 | 37900 | 37900 | 37900 | 37900 | 7 |
| 417 | 20230919 | 133200 | 6976604600 | 37900 | 37950 | 37950 | 37900 | 125 |
| 418 | 20230919 | 133100 | 6971864400 | 37950 | 37900 | 37950 | 37900 | 150 |
| 419 | 20230919 | 133000 | 6966179200 | 37850 | 37850 | 37850 | 37850 | 128 |
| 420 | 20230919 | 132900 | 6961334400 | 37850 | 37800 | 37850 | 37800 | 390 |
| 421 | 20230919 | 132800 | 6946592150 | 37800 | 37850 | 37850 | 37800 | 74 |
| 422 | 20230919 | 132700 | 6943794800 | 37850 | 37800 | 37850 | 37800 | 32 |
| 423 | 20230919 | 132600 | 6942584500 | 37800 | 37750 | 37850 | 37750 | 45 |
| 424 | 20230919 | 132500 | 6940883600 | 37750 | 37800 | 37850 | 37750 | 1167 |
| 425 | 20230919 | 132400 | 6896791900 | 37800 | 37850 | 37850 | 37800 | 31 |
| 426 | 20230919 | 132300 | 6895618700 | 37850 | 37800 | 37850 | 37800 | 255 |
| 427 | 20230919 | 132200 | 6885967250 | 37850 | 37800 | 37850 | 37800 | 31 |
| 428 | 20230919 | 132100 | 6884794900 | 37800 | 37800 | 37850 | 37800 | 208 |
| 429 | 20230919 | 132000 | 6876931200 | 37800 | 37800 | 37800 | 37800 | 365 |
| 430 | 20230919 | 131900 | 6863134200 | 37750 | 37750 | 37750 | 37700 | 352 |
| 431 | 20230919 | 131800 | 6849848650 | 37750 | 37700 | 37750 | 37700 | 664 |
| 432 | 20230919 | 131700 | 6824815800 | 37700 | 37700 | 37750 | 37650 | 168 |
| 433 | 20230919 | 131600 | 6818482400 | 37750 | 37800 | 37850 | 37650 | 397 |
| 434 | 20230919 | 131500 | 6803511200 | 37800 | 37900 | 37900 | 37800 | 228 |
| 435 | 20230919 | 131400 | 6794885550 | 37900 | 37900 | 37950 | 37850 | 211 |
| 436 | 20230919 | 131300 | 6786893100 | 37900 | 37950 | 37950 | 37900 | 22 |
| 437 | 20230919 | 131200 | 6786059100 | 38000 | 37950 | 38000 | 37950 | 10 |
| 438 | 20230919 | 131100 | 6785679150 | 37950 | 37950 | 37950 | 37900 | 59 |
| 439 | 20230919 | 131000 | 6783441600 | 37900 | 37950 | 37950 | 37900 | 46 |
| 440 | 20230919 | 130900 | 6781696050 | 37950 | 37650 | 38100 | 37650 | 3113 |
| 441 | 20230919 | 130800 | 6663414750 | 37650 | 37950 | 38050 | 37550 | 4537 |
| 442 | 20230919 | 130700 | 6491975000 | 37900 | 37850 | 38000 | 37850 | 2038 |
| 443 | 20230919 | 130600 | 6414546850 | 37850 | 37850 | 37900 | 37700 | 1349 |
| 444 | 20230919 | 130500 | 6363590650 | 37850 | 37850 | 37850 | 37850 | 396 |
| 445 | 20230919 | 130400 | 6348602050 | 37800 | 37800 | 37800 | 37750 | 1040 |
| 446 | 20230919 | 130300 | 6309292700 | 37800 | 37850 | 37850 | 37800 | 557 |
| 447 | 20230919 | 130200 | 6288232850 | 37850 | 37950 | 37950 | 37850 | 2369 |
| 448 | 20230919 | 130100 | 6198488450 | 37950 | 37950 | 37950 | 37900 | 64 |
| 449 | 20230919 | 130000 | 6196059700 | 38000 | 37950 | 38000 | 37950 | 79 |
| 450 | 20230919 | 125900 | 6193061400 | 38000 | 37950 | 38000 | 37950 | 12 |
| 451 | 20230919 | 125800 | 6192605900 | 37950 | 37900 | 37950 | 37900 | 16 |
| 452 | 20230919 | 125700 | 6191998900 | 37900 | 38050 | 38050 | 37900 | 152 |
| 453 | 20230919 | 125600 | 6186230400 | 37950 | 37950 | 37950 | 37900 | 344 |
| 454 | 20230919 | 125500 | 6173181100 | 37950 | 37950 | 37950 | 37950 | 305 |
| 455 | 20230919 | 125400 | 6161606350 | 37950 | 38050 | 38050 | 37900 | 665 |
| 456 | 20230919 | 125300 | 6136368400 | 38050 | 37950 | 38050 | 37900 | 158 |
| 457 | 20230919 | 125200 | 6130377200 | 37900 | 37900 | 37900 | 37900 | 62 |
| 458 | 20230919 | 125100 | 6128027400 | 37900 | 37900 | 37900 | 37900 | 39 |
| 459 | 20230919 | 125000 | 6126549300 | 37900 | 37850 | 37900 | 37850 | 55 |
| 460 | 20230919 | 124900 | 6124467400 | 37850 | 37900 | 37900 | 37850 | 58 |
| 461 | 20230919 | 124800 | 6122271600 | 37900 | 37900 | 37900 | 37850 | 536 |
| 462 | 20230919 | 124700 | 6101983850 | 37850 | 37850 | 37900 | 37800 | 515 |
| 463 | 20230919 | 124600 | 6082495250 | 37850 | 37900 | 37900 | 37850 | 530 |
| 464 | 20230919 | 124500 | 6062434150 | 37850 | 37850 | 37950 | 37850 | 389 |
| 465 | 20230919 | 124400 | 6047710150 | 37800 | 37900 | 37900 | 37800 | 620 |
| 466 | 20230919 | 124300 | 6024246900 | 37850 | 37950 | 37950 | 37850 | 929 |
| 467 | 20230919 | 124200 | 5989034100 | 37950 | 37950 | 37950 | 37950 | 169 |
| 468 | 20230919 | 124100 | 5982620550 | 37950 | 38000 | 38000 | 37950 | 755 |
| 469 | 20230919 | 124000 | 5953966950 | 38000 | 38000 | 38000 | 38000 | 164 |
| 470 | 20230919 | 123900 | 5947734950 | 38000 | 38000 | 38000 | 38000 | 412 |
| 471 | 20230919 | 123800 | 5932078950 | 38000 | 38050 | 38050 | 38000 | 595 |
| 472 | 20230919 | 123700 | 5909468350 | 38000 | 38050 | 38100 | 38000 | 63 |
| 473 | 20230919 | 123600 | 5907073600 | 38050 | 38050 | 38100 | 38050 | 354 |
| 474 | 20230919 | 123500 | 5893603800 | 38050 | 38050 | 38100 | 38050 | 672 |
| 475 | 20230919 | 123400 | 5868033200 | 38100 | 38050 | 38100 | 38050 | 217 |
| 476 | 20230919 | 123300 | 5859771200 | 38100 | 38100 | 38100 | 38100 | 33 |
| 477 | 20230919 | 123200 | 5858513900 | 38100 | 38150 | 38150 | 38050 | 72 |
| 478 | 20230919 | 123100 | 5855771600 | 38150 | 38150 | 38150 | 38100 | 45 |
| 479 | 20230919 | 123000 | 5854055550 | 38150 | 38150 | 38150 | 38100 | 557 |
| 480 | 20230919 | 122900 | 5832833550 | 38100 | 38100 | 38100 | 38100 | 80 |
| 481 | 20230919 | 122800 | 5829785550 | 38100 | 38150 | 38150 | 38050 | 15 |
| 482 | 20230919 | 122700 | 5829214000 | 38150 | 38150 | 38150 | 38100 | 540 |
| 483 | 20230919 | 122600 | 5808639250 | 38100 | 38150 | 38150 | 38100 | 14 |
| 484 | 20230919 | 122500 | 5808105650 | 38150 | 38150 | 38150 | 38150 | 17 |
| 485 | 20230919 | 122400 | 5807457100 | 38150 | 38150 | 38150 | 38150 | 7 |
| 486 | 20230919 | 122300 | 5807190050 | 38150 | 38150 | 38200 | 38150 | 50 |
| 487 | 20230919 | 122200 | 5805282150 | 38150 | 38150 | 38200 | 38100 | 92 |
| 488 | 20230919 | 122100 | 5801774800 | 38150 | 38150 | 38200 | 38150 | 61 |
| 489 | 20230919 | 122000 | 5799447350 | 38200 | 38150 | 38200 | 38150 | 150 |
| 490 | 20230919 | 121900 | 5793724500 | 38150 | 38200 | 38200 | 38100 | 419 |
| 491 | 20230919 | 121800 | 5777759650 | 38150 | 38150 | 38250 | 38100 | 171 |
| 492 | 20230919 | 121700 | 5771236650 | 38150 | 38250 | 38250 | 38150 | 11 |
| 493 | 20230919 | 121600 | 5770816900 | 38250 | 38250 | 38250 | 38100 | 236 |
| 494 | 20230919 | 121500 | 5761817450 | 38250 | 38250 | 38250 | 38150 | 88 |
| 495 | 20230919 | 121400 | 5758459850 | 38250 | 38250 | 38250 | 38150 | 125 |
| 496 | 20230919 | 121300 | 5753689400 | 38250 | 38200 | 38250 | 38200 | 86 |
| 497 | 20230919 | 121200 | 5750403850 | 38150 | 38150 | 38200 | 38150 | 200 |
| 498 | 20230919 | 121100 | 5742770250 | 38200 | 38150 | 38200 | 38150 | 604 |
| 499 | 20230919 | 121000 | 5719697750 | 38200 | 38250 | 38250 | 38200 | 85 |
| 500 | 20230919 | 120900 | 5716450350 | 38250 | 38200 | 38250 | 38100 | 809 |
| 501 | 20230919 | 120800 | 5685547050 | 38200 | 38200 | 38200 | 38150 | 22 |
| 502 | 20230919 | 120700 | 5684707250 | 38200 | 38100 | 38200 | 38050 | 97 |
| 503 | 20230919 | 120600 | 5681013350 | 38100 | 38100 | 38100 | 38100 | 14 |
| 504 | 20230919 | 120500 | 5680479950 | 38200 | 38150 | 38200 | 38100 | 136 |
| 505 | 20230919 | 120400 | 5675296250 | 38150 | 38150 | 38150 | 38150 | 20 |
| 506 | 20230919 | 120300 | 5674533250 | 38150 | 38150 | 38150 | 38150 | 8 |
| 507 | 20230919 | 120200 | 5674228050 | 38150 | 38100 | 38150 | 38050 | 862 |
| 508 | 20230919 | 120100 | 5641389700 | 38100 | 38050 | 38100 | 38050 | 134 |
| 509 | 20230919 | 120000 | 5636290650 | 38050 | 38100 | 38100 | 38050 | 23 |
| 510 | 20230919 | 115900 | 5635414450 | 38100 | 38100 | 38100 | 38050 | 19 |
| 511 | 20230919 | 115800 | 5634690700 | 38100 | 38100 | 38100 | 38100 | 3 |
| 512 | 20230919 | 115700 | 5634576400 | 38100 | 38100 | 38100 | 38050 | 170 |
| 513 | 20230919 | 115600 | 5628099800 | 38100 | 38100 | 38100 | 38100 | 34 |
| 514 | 20230919 | 115500 | 5626804400 | 38100 | 38050 | 38200 | 38050 | 378 |
| 515 | 20230919 | 115400 | 5612410150 | 38100 | 38100 | 38100 | 38100 | 127 |
| 516 | 20230919 | 115300 | 5607571450 | 38100 | 38200 | 38200 | 38100 | 106 |
| 517 | 20230919 | 115200 | 5603531500 | 38200 | 38200 | 38200 | 38150 | 59 |
| 518 | 20230919 | 115100 | 5601278350 | 38200 | 38200 | 38200 | 38150 | 424 |
| 519 | 20230919 | 115000 | 5585082000 | 38200 | 38050 | 38250 | 38050 | 1406 |
| 520 | 20230919 | 114900 | 5531357100 | 38100 | 38100 | 38100 | 38050 | 114 |
| 521 | 20230919 | 114800 | 5527016200 | 38050 | 38000 | 38050 | 38000 | 127 |
| 522 | 20230919 | 114700 | 5522189900 | 38000 | 38000 | 38100 | 38000 | 206 |
| 523 | 20230919 | 114600 | 5514361700 | 38000 | 38150 | 38150 | 38000 | 327 |
| 524 | 20230919 | 114500 | 5501905550 | 38150 | 38050 | 38150 | 38050 | 500 |
| 525 | 20230919 | 114400 | 5482877000 | 38050 | 37900 | 38050 | 37900 | 1332 |
| 526 | 20230919 | 114300 | 5432260950 | 37950 | 38000 | 38000 | 37900 | 735 |
| 527 | 20230919 | 114200 | 5404356350 | 38000 | 37900 | 38000 | 37900 | 586 |
| 528 | 20230919 | 114100 | 5382133200 | 37900 | 37850 | 37900 | 37800 | 227 |
| 529 | 20230919 | 114000 | 5373532650 | 37850 | 37800 | 37900 | 37800 | 333 |
| 530 | 20230919 | 113900 | 5360928600 | 37800 | 37800 | 37800 | 37750 | 384 |
| 531 | 20230919 | 113800 | 5346418450 | 37750 | 37750 | 37800 | 37750 | 261 |
| 532 | 20230919 | 113700 | 5336565350 | 37750 | 37700 | 37850 | 37700 | 642 |
| 533 | 20230919 | 113600 | 5312337050 | 37700 | 37750 | 37750 | 37700 | 270 |
| 534 | 20230919 | 113500 | 5302156750 | 37700 | 37700 | 37750 | 37700 | 1900 |
| 535 | 20230919 | 113400 | 5230522600 | 37700 | 37700 | 37750 | 37650 | 2566 |
| 536 | 20230919 | 113300 | 5133775650 | 37700 | 37750 | 37850 | 37700 | 2601 |
| 537 | 20230919 | 113200 | 5035661150 | 37800 | 37900 | 37950 | 37800 | 1442 |
| 538 | 20230919 | 113100 | 4981107500 | 37900 | 37900 | 37950 | 37850 | 401 |
| 539 | 20230919 | 113000 | 4965912050 | 37900 | 38100 | 38100 | 37850 | 7976 |
| 540 | 20230919 | 112900 | 4663000200 | 38100 | 38050 | 38100 | 38050 | 403 |
| 541 | 20230919 | 112800 | 4647651300 | 38050 | 38100 | 38100 | 38050 | 129 |
| 542 | 20230919 | 112700 | 4642736600 | 38100 | 38100 | 38100 | 38100 | 24 |
| 543 | 20230919 | 112600 | 4641822200 | 38100 | 38100 | 38100 | 38100 | 143 |
| 544 | 20230919 | 112500 | 4636373900 | 38050 | 38100 | 38100 | 38050 | 19 |
| 545 | 20230919 | 112400 | 4635650300 | 38100 | 38100 | 38100 | 38050 | 1135 |
| 546 | 20230919 | 112300 | 4592455800 | 38100 | 38050 | 38100 | 38050 | 237 |
| 547 | 20230919 | 112200 | 4583435300 | 38100 | 38050 | 38100 | 38000 | 452 |
| 548 | 20230919 | 112100 | 4566236500 | 38050 | 38050 | 38050 | 38000 | 426 |
| 549 | 20230919 | 112000 | 4550029550 | 38050 | 38050 | 38100 | 38050 | 1034 |
| 550 | 20230919 | 111900 | 4510685800 | 38050 | 38000 | 38050 | 38000 | 24 |
| 551 | 20230919 | 111800 | 4509772800 | 38000 | 38000 | 38050 | 38000 | 106 |
| 552 | 20230919 | 111700 | 4505744700 | 38050 | 38050 | 38050 | 38000 | 470 |
| 553 | 20230919 | 111600 | 4487880450 | 37950 | 38000 | 38000 | 37950 | 451 |
| 554 | 20230919 | 111500 | 4470746550 | 38000 | 38100 | 38100 | 38000 | 4223 |
| 555 | 20230919 | 111400 | 4310165150 | 38100 | 38150 | 38150 | 38100 | 1670 |
| 556 | 20230919 | 111300 | 4246521250 | 38250 | 38200 | 38250 | 38150 | 567 |
| 557 | 20230919 | 111200 | 4224882050 | 38150 | 38200 | 38200 | 38150 | 65 |
| 558 | 20230919 | 111100 | 4222401350 | 38200 | 38150 | 38200 | 38150 | 180 |
| 559 | 20230919 | 111000 | 4215533850 | 38150 | 38200 | 38200 | 38150 | 71 |
| 560 | 20230919 | 110900 | 4212822950 | 38200 | 38250 | 38300 | 38150 | 37 |
| 561 | 20230919 | 110800 | 4211409900 | 38250 | 38250 | 38300 | 38150 | 223 |
| 562 | 20230919 | 110700 | 4202886600 | 38300 | 38300 | 38300 | 38300 | 9 |
| 563 | 20230919 | 110600 | 4202541900 | 38250 | 38200 | 38300 | 38150 | 1805 |
| 564 | 20230919 | 110500 | 4133572700 | 38250 | 38250 | 38250 | 38250 | 3 |
| 565 | 20230919 | 110400 | 4133457950 | 38250 | 38250 | 38250 | 38200 | 577 |
| 566 | 20230919 | 110300 | 4111407200 | 38300 | 38300 | 38300 | 38200 | 2016 |
| 567 | 20230919 | 110200 | 4034353000 | 38250 | 38400 | 38400 | 38250 | 661 |
| 568 | 20230919 | 110100 | 4009039750 | 38350 | 38350 | 38400 | 38350 | 97 |
| 569 | 20230919 | 110000 | 4005319500 | 38400 | 38400 | 38400 | 38400 | 42 |
| 570 | 20230919 | 105900 | 4003706700 | 38400 | 38250 | 38400 | 38250 | 1012 |
| 571 | 20230919 | 105800 | 3964878750 | 38250 | 38300 | 38300 | 38250 | 167 |
| 572 | 20230919 | 105700 | 3958490700 | 38250 | 38300 | 38300 | 38250 | 1170 |
| 573 | 20230919 | 105600 | 3913722800 | 38300 | 38300 | 38350 | 38300 | 541 |
| 574 | 20230919 | 105500 | 3893002000 | 38350 | 38250 | 38350 | 38250 | 9 |
| 575 | 20230919 | 105400 | 3892656950 | 38250 | 38250 | 38250 | 38200 | 268 |
| 576 | 20230919 | 105300 | 3882406950 | 38250 | 38300 | 38300 | 38200 | 432 |
| 577 | 20230919 | 105200 | 3865884050 | 38300 | 38300 | 38300 | 38300 | 3 |
| 578 | 20230919 | 105100 | 3865769150 | 38300 | 38250 | 38300 | 38250 | 563 |
| 579 | 20230919 | 105000 | 3844206350 | 38300 | 38300 | 38300 | 38250 | 67 |
| 580 | 20230919 | 104900 | 3841640400 | 38250 | 38300 | 38300 | 38250 | 25 |
| 581 | 20230919 | 104800 | 3840683050 | 38300 | 38300 | 38300 | 38250 | 367 |
| 582 | 20230919 | 104700 | 3826644450 | 38300 | 38300 | 38300 | 38250 | 43 |
| 583 | 20230919 | 104600 | 3824997800 | 38300 | 38300 | 38300 | 38250 | 912 |
| 584 | 20230919 | 104500 | 3790081050 | 38300 | 38250 | 38300 | 38250 | 12 |
| 585 | 20230919 | 104400 | 3789621750 | 38250 | 38250 | 38250 | 38250 | 60 |
| 586 | 20230919 | 104300 | 3787326750 | 38300 | 38250 | 38300 | 38250 | 64 |
| 587 | 20230919 | 104200 | 3784875600 | 38300 | 38300 | 38300 | 38250 | 202 |
| 588 | 20230919 | 104100 | 3777148450 | 38300 | 38300 | 38300 | 38250 | 532 |
| 589 | 20230919 | 104000 | 3756798500 | 38250 | 38250 | 38300 | 38250 | 102 |
| 590 | 20230919 | 103900 | 3752896450 | 38250 | 38300 | 38300 | 38250 | 58 |
| 591 | 20230919 | 103800 | 3750675650 | 38300 | 38250 | 38350 | 38250 | 21 |
| 592 | 20230919 | 103700 | 3749871800 | 38250 | 38250 | 38350 | 38200 | 1734 |
| 593 | 20230919 | 103600 | 3683512750 | 38250 | 38250 | 38250 | 38200 | 80 |
| 594 | 20230919 | 103500 | 3680454900 | 38250 | 38250 | 38250 | 38200 | 63 |
| 595 | 20230919 | 103400 | 3678045300 | 38250 | 38200 | 38250 | 38200 | 1034 |
| 596 | 20230919 | 103300 | 3638544800 | 38200 | 38250 | 38300 | 38200 | 977 |
| 597 | 20230919 | 103200 | 3601194900 | 38250 | 38250 | 38300 | 38200 | 542 |
| 598 | 20230919 | 103100 | 3580470700 | 38300 | 38250 | 38300 | 38250 | 117 |
| 599 | 20230919 | 103000 | 3575995300 | 38250 | 38300 | 38350 | 38200 | 333 |
| 600 | 20230919 | 102900 | 3563257650 | 38250 | 38250 | 38350 | 38250 | 366 |
| 601 | 20230919 | 102800 | 3549258000 | 38250 | 38350 | 38350 | 38250 | 59 |
| 602 | 20230919 | 102700 | 3546998850 | 38350 | 38350 | 38350 | 38250 | 766 |
| 603 | 20230919 | 102600 | 3517685400 | 38350 | 38250 | 38350 | 38250 | 733 |
| 604 | 20230919 | 102500 | 3489610700 | 38250 | 38300 | 38300 | 38250 | 763 |
| 605 | 20230919 | 102400 | 3460422300 | 38300 | 38300 | 38300 | 38250 | 58 |
| 606 | 20230919 | 102300 | 3458202400 | 38300 | 38300 | 38300 | 38300 | 427 |
| 607 | 20230919 | 102200 | 3441848300 | 38200 | 38250 | 38300 | 38200 | 151 |
| 608 | 20230919 | 102100 | 3436074550 | 38250 | 38350 | 38350 | 38250 | 1350 |
| 609 | 20230919 | 102000 | 3384396250 | 38350 | 38250 | 38350 | 38200 | 967 |
| 610 | 20230919 | 101900 | 3347390450 | 38300 | 38250 | 38300 | 38250 | 559 |
| 611 | 20230919 | 101800 | 3325994950 | 38250 | 38250 | 38300 | 38200 | 2190 |
| 612 | 20230919 | 101700 | 3242172700 | 38200 | 38250 | 38250 | 38200 | 1812 |
| 613 | 20230919 | 101600 | 3172948100 | 38250 | 38350 | 38350 | 38250 | 2695 |
| 614 | 20230919 | 101500 | 3069785100 | 38350 | 38450 | 38450 | 38350 | 3420 |
| 615 | 20230919 | 101400 | 2938525550 | 38450 | 38500 | 38500 | 38450 | 87 |
| 616 | 20230919 | 101300 | 2935177750 | 38500 | 38500 | 38500 | 38450 | 381 |
| 617 | 20230919 | 101200 | 2920526200 | 38450 | 38450 | 38500 | 38450 | 280 |
| 618 | 20230919 | 101100 | 2909759950 | 38500 | 38500 | 38500 | 38450 | 452 |
| 619 | 20230919 | 101000 | 2892379850 | 38500 | 38500 | 38550 | 38450 | 1150 |
| 620 | 20230919 | 100900 | 2848136500 | 38500 | 38500 | 38500 | 38500 | 254 |
| 621 | 20230919 | 100800 | 2838357500 | 38500 | 38500 | 38500 | 38500 | 168 |
| 622 | 20230919 | 100700 | 2831889500 | 38500 | 38500 | 38550 | 38500 | 1251 |
| 623 | 20230919 | 100600 | 2783725000 | 38500 | 38550 | 38550 | 38500 | 250 |
| 624 | 20230919 | 100500 | 2774097700 | 38500 | 38550 | 38550 | 38500 | 344 |
| 625 | 20230919 | 100400 | 2760841500 | 38500 | 38550 | 38550 | 38500 | 155 |
| 626 | 20230919 | 100300 | 2754871650 | 38550 | 38600 | 38600 | 38500 | 900 |
| 627 | 20230919 | 100200 | 2720177250 | 38600 | 38600 | 38600 | 38550 | 126 |
| 628 | 20230919 | 100100 | 2715315000 | 38600 | 38650 | 38650 | 38550 | 697 |
| 629 | 20230919 | 100000 | 2688411000 | 38650 | 38650 | 38650 | 38650 | 436 |
| 630 | 20230919 | 095900 | 2671559600 | 38600 | 38600 | 38650 | 38600 | 58 |
| 631 | 20230919 | 095800 | 2669320650 | 38600 | 38600 | 38650 | 38600 | 120 |
| 632 | 20230919 | 095700 | 2664688150 | 38600 | 38650 | 38650 | 38600 | 91 |
| 633 | 20230919 | 095600 | 2661173100 | 38650 | 38650 | 38650 | 38650 | 71 |
| 634 | 20230919 | 095500 | 2658428950 | 38650 | 38650 | 38750 | 38650 | 252 |
| 635 | 20230919 | 095400 | 2648679350 | 38550 | 38550 | 38700 | 38500 | 152 |
| 636 | 20230919 | 095300 | 2642826300 | 38750 | 38550 | 38750 | 38500 | 313 |
| 637 | 20230919 | 095200 | 2630754900 | 38550 | 38700 | 38750 | 38550 | 245 |
| 638 | 20230919 | 095100 | 2621303500 | 38750 | 38600 | 38750 | 38600 | 1027 |
| 639 | 20230919 | 095000 | 2581657400 | 38500 | 38500 | 38600 | 38450 | 364 |
| 640 | 20230919 | 094900 | 2567648450 | 38450 | 38500 | 38550 | 38450 | 3185 |
| 641 | 20230919 | 094800 | 2445016050 | 38500 | 38550 | 38550 | 38500 | 3724 |
| 642 | 20230919 | 094700 | 2301576200 | 38550 | 38600 | 38650 | 38550 | 2257 |
| 643 | 20230919 | 094600 | 2214458150 | 38650 | 38650 | 38650 | 38600 | 449 |
| 644 | 20230919 | 094500 | 2197125400 | 38650 | 38700 | 38700 | 38650 | 552 |
| 645 | 20230919 | 094400 | 2175786400 | 38700 | 38700 | 38700 | 38650 | 199 |
| 646 | 20230919 | 094300 | 2168085900 | 38700 | 38700 | 38700 | 38700 | 383 |
| 647 | 20230919 | 094200 | 2153263800 | 38700 | 38800 | 38800 | 38700 | 92 |
| 648 | 20230919 | 094100 | 2149695550 | 38800 | 38700 | 38850 | 38700 | 287 |
| 649 | 20230919 | 094000 | 2138561950 | 38700 | 38650 | 38700 | 38650 | 87 |
| 650 | 20230919 | 093900 | 2135195350 | 38650 | 38700 | 38700 | 38600 | 1663 |
| 651 | 20230919 | 093800 | 2070952950 | 38650 | 38700 | 38900 | 38650 | 2617 |
| 652 | 20230919 | 093700 | 1969695250 | 38700 | 38700 | 38900 | 38700 | 2701 |
| 653 | 20230919 | 093600 | 1865094550 | 38700 | 38700 | 38700 | 38700 | 548 |
| 654 | 20230919 | 093500 | 1843886950 | 38700 | 38650 | 38700 | 38600 | 18 |
| 655 | 20230919 | 093400 | 1843191950 | 38650 | 38700 | 38750 | 38650 | 759 |
| 656 | 20230919 | 093300 | 1813843550 | 38700 | 38850 | 38850 | 38650 | 676 |
| 657 | 20230919 | 093200 | 1787673350 | 38850 | 38850 | 38850 | 38750 | 456 |
| 658 | 20230919 | 093100 | 1769974450 | 38850 | 38700 | 38850 | 38700 | 263 |
| 659 | 20230919 | 093000 | 1759791950 | 38700 | 38750 | 38750 | 38650 | 751 |
| 660 | 20230919 | 092900 | 1730712450 | 38750 | 38650 | 38750 | 38600 | 625 |
| 661 | 20230919 | 092800 | 1706537050 | 38600 | 38550 | 38700 | 38550 | 819 |
| 662 | 20230919 | 092700 | 1674907650 | 38650 | 38650 | 38750 | 38500 | 4522 |
| 663 | 20230919 | 092600 | 1500395500 | 38650 | 38900 | 38900 | 38650 | 3737 |
| 664 | 20230919 | 092500 | 1355433900 | 38850 | 38900 | 38900 | 38850 | 851 |
| 665 | 20230919 | 092400 | 1322354400 | 38900 | 38950 | 38950 | 38850 | 1034 |
| 666 | 20230919 | 092300 | 1282129750 | 38900 | 38900 | 38950 | 38850 | 647 |
| 667 | 20230919 | 092200 | 1256967350 | 38900 | 38950 | 38950 | 38900 | 595 |
| 668 | 20230919 | 092100 | 1233819650 | 38900 | 38850 | 38950 | 38850 | 590 |
| 669 | 20230919 | 092000 | 1210875700 | 38850 | 38950 | 39000 | 38850 | 1452 |
| 670 | 20230919 | 091900 | 1154402950 | 39000 | 39050 | 39100 | 39000 | 376 |
| 671 | 20230919 | 091800 | 1139738300 | 39000 | 39250 | 39250 | 39000 | 2142 |
| 672 | 20230919 | 091700 | 1055839950 | 39250 | 39300 | 39300 | 39250 | 459 |
| 673 | 20230919 | 091600 | 1037821000 | 39300 | 39300 | 39300 | 39250 | 245 |
| 674 | 20230919 | 091500 | 1028192650 | 39300 | 39200 | 39300 | 39150 | 877 |
| 675 | 20230919 | 091400 | 993758600 | 39200 | 39000 | 39200 | 38950 | 326 |
| 676 | 20230919 | 091300 | 981015450 | 39000 | 39100 | 39100 | 38900 | 1575 |
| 677 | 20230919 | 091200 | 919690200 | 39000 | 38950 | 39100 | 38950 | 937 |
| 678 | 20230919 | 091100 | 883150900 | 39000 | 39100 | 39100 | 38900 | 804 |
| 679 | 20230919 | 091000 | 851822300 | 39100 | 38900 | 39100 | 38800 | 1615 |
| 680 | 20230919 | 090900 | 789038600 | 38900 | 39000 | 39000 | 38900 | 2608 |
| 681 | 20230919 | 090800 | 687542800 | 39000 | 39050 | 39100 | 39000 | 2390 |
| 682 | 20230919 | 090700 | 594262550 | 39050 | 39100 | 39150 | 39000 | 1211 |
| 683 | 20230919 | 090600 | 546963000 | 39050 | 39200 | 39300 | 39050 | 3072 |
| 684 | 20230919 | 090500 | 426613150 | 39250 | 39450 | 39450 | 39250 | 1652 |
| 685 | 20230919 | 090400 | 361622050 | 39550 | 39450 | 39550 | 39400 | 1268 |
| 686 | 20230919 | 090300 | 311602600 | 39450 | 39400 | 39500 | 39400 | 768 |
| 687 | 20230919 | 090200 | 281289900 | 39500 | 39700 | 39700 | 39250 | 3161 |
| 688 | 20230919 | 090100 | 156433450 | 39700 | 39850 | 39900 | 39700 | 896 |
| 689 | 20230919 | 090000 | 120751900 | 39900 | 39800 | 39900 | 39600 | 2885 |