37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 203600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 3 | 20230919 | 203500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230919 | 203400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230919 | 203300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230919 | 203200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230919 | 203100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230919 | 203000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230919 | 202900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230919 | 202800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230919 | 202700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230919 | 202600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230919 | 202500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230919 | 202400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230919 | 202300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230919 | 202200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230919 | 202100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230919 | 202000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230919 | 201900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230919 | 201800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230919 | 201700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230919 | 201600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230919 | 201500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230919 | 201400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230919 | 201300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230919 | 201200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230919 | 201100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230919 | 201000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230919 | 200900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230919 | 200800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230919 | 200700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230919 | 200600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 33 | 20230919 | 200500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230919 | 200400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230919 | 200300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230919 | 200200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230919 | 200100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230919 | 200000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230919 | 195900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230919 | 195800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230919 | 195700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230919 | 195600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230919 | 195500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230919 | 195400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230919 | 195300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230919 | 195200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230919 | 195100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230919 | 195000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230919 | 194900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230919 | 194800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230919 | 194700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230919 | 194600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230919 | 194500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230919 | 194400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230919 | 194300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230919 | 194200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230919 | 194100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230919 | 194000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230919 | 193900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230919 | 193800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230919 | 193700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230919 | 193600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 63 | 20230919 | 193500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230919 | 193400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230919 | 193300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230919 | 193200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230919 | 193100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230919 | 193000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230919 | 192900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230919 | 192800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230919 | 192700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230919 | 192600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230919 | 192500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230919 | 192400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230919 | 192300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230919 | 192200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230919 | 192100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230919 | 192000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230919 | 191900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230919 | 191800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230919 | 191700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230919 | 191600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230919 | 191500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230919 | 191400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230919 | 191300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230919 | 191200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230919 | 191100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230919 | 191000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230919 | 190900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230919 | 190800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230919 | 190700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230919 | 190600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 93 | 20230919 | 190500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230919 | 190400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230919 | 190300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230919 | 190200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230919 | 190100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230919 | 190000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230919 | 185900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230919 | 185800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230919 | 185700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230919 | 185600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230919 | 185500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230919 | 185400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230919 | 185300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230919 | 185200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230919 | 185100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230919 | 185000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230919 | 184900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230919 | 184800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230919 | 184700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230919 | 184600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230919 | 184500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230919 | 184400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230919 | 184300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230919 | 184200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230919 | 184100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230919 | 184000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230919 | 183900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230919 | 183800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230919 | 183700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230919 | 183600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 123 | 20230919 | 183500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230919 | 183400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230919 | 183300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230919 | 183200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230919 | 183100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230919 | 183000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230919 | 182900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230919 | 182800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230919 | 182700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230919 | 182600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230919 | 182500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230919 | 182400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230919 | 182300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230919 | 182200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230919 | 182100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230919 | 182000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230919 | 181900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230919 | 181800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230919 | 181700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230919 | 181600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230919 | 181500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230919 | 181400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230919 | 181300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230919 | 181200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230919 | 181100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230919 | 181000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230919 | 180900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230919 | 180800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230919 | 180700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230919 | 180600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 153 | 20230919 | 180500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230919 | 180400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230919 | 180300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230919 | 180200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230919 | 180100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230919 | 180000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230919 | 175900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230919 | 175800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230919 | 175700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230919 | 175600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230919 | 175500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230919 | 175400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230919 | 175300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230919 | 175200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230919 | 175100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230919 | 175000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230919 | 174900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230919 | 174800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230919 | 174700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230919 | 174600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230919 | 174500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230919 | 174400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230919 | 174300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230919 | 174200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230919 | 174100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230919 | 174000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230919 | 173900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230919 | 173800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230919 | 173700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230919 | 173600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 183 | 20230919 | 173500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230919 | 173400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230919 | 173300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230919 | 173200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230919 | 173100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230919 | 173000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230919 | 172900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230919 | 172800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230919 | 172700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230919 | 172600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230919 | 172500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230919 | 172400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230919 | 172300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230919 | 172200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230919 | 172100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230919 | 172000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230919 | 171900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230919 | 171800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230919 | 171700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230919 | 171600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20230919 | 171500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20230919 | 171400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20230919 | 171300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20230919 | 171200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20230919 | 171100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20230919 | 171000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20230919 | 170900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20230919 | 170800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20230919 | 170700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20230919 | 170600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 213 | 20230919 | 170500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20230919 | 170400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20230919 | 170300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20230919 | 170200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20230919 | 170100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20230919 | 170000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20230919 | 165900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20230919 | 165800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20230919 | 165700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20230919 | 165600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20230919 | 165500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20230919 | 165400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20230919 | 165300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20230919 | 165200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20230919 | 165100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20230919 | 165000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20230919 | 164900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20230919 | 164800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20230919 | 164700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20230919 | 164600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20230919 | 164500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20230919 | 164400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20230919 | 164300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20230919 | 164200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20230919 | 164100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20230919 | 164000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20230919 | 163900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20230919 | 163800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20230919 | 163700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20230919 | 163600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 243 | 20230919 | 163500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20230919 | 163400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20230919 | 163300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20230919 | 163200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20230919 | 163100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20230919 | 163000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20230919 | 162900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 250 | 20230919 | 162800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 251 | 20230919 | 162700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 252 | 20230919 | 162600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 253 | 20230919 | 162500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 254 | 20230919 | 162400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 255 | 20230919 | 162300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 256 | 20230919 | 162200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 257 | 20230919 | 162100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 258 | 20230919 | 162000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 259 | 20230919 | 161900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 260 | 20230919 | 161800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 261 | 20230919 | 161700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 262 | 20230919 | 161600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 263 | 20230919 | 161500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 264 | 20230919 | 161400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 265 | 20230919 | 161300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 266 | 20230919 | 161200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 267 | 20230919 | 161100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 268 | 20230919 | 161000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 269 | 20230919 | 160900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 270 | 20230919 | 160800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 271 | 20230919 | 160700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 272 | 20230919 | 160600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 273 | 20230919 | 160500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 274 | 20230919 | 160400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 275 | 20230919 | 160300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 276 | 20230919 | 160200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 277 | 20230919 | 160100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 278 | 20230919 | 160000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 279 | 20230919 | 155900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 280 | 20230919 | 155800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 281 | 20230919 | 155700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 282 | 20230919 | 155600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 283 | 20230919 | 155500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 284 | 20230919 | 155400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 285 | 20230919 | 155300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 286 | 20230919 | 155200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 287 | 20230919 | 155100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 288 | 20230919 | 155000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 289 | 20230919 | 154900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 290 | 20230919 | 154800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 291 | 20230919 | 154700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 292 | 20230919 | 154600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 293 | 20230919 | 154500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 294 | 20230919 | 154400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 295 | 20230919 | 154300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 296 | 20230919 | 154200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 297 | 20230919 | 154100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 298 | 20230919 | 154000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 299 | 20230919 | 153900 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 300 | 20230919 | 153800 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 301 | 20230919 | 153700 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 302 | 20230919 | 153600 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 303 | 20230919 | 153500 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 304 | 20230919 | 153400 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 305 | 20230919 | 153300 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 306 | 20230919 | 153200 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 307 | 20230919 | 153100 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 308 | 20230919 | 153000 | 11003989100 | 32400 | 32400 | 32400 | 32400 | 3713 |
| 309 | 20230919 | 152900 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 310 | 20230919 | 152800 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 311 | 20230919 | 152700 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 312 | 20230919 | 152600 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 313 | 20230919 | 152500 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 314 | 20230919 | 152400 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 315 | 20230919 | 152300 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 316 | 20230919 | 152200 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 317 | 20230919 | 152100 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 318 | 20230919 | 152000 | 10883687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 319 | 20230919 | 151900 | 10883687900 | 32450 | 32400 | 32450 | 32350 | 173 |
| 320 | 20230919 | 151800 | 10878085650 | 32350 | 32450 | 32450 | 32350 | 420 |
| 321 | 20230919 | 151700 | 10864480200 | 32500 | 32500 | 32550 | 32500 | 837 |
| 322 | 20230919 | 151600 | 10837260250 | 32500 | 32600 | 32600 | 32500 | 881 |
| 323 | 20230919 | 151500 | 10808593200 | 32600 | 32550 | 32600 | 32550 | 1983 |
| 324 | 20230919 | 151400 | 10744010050 | 32500 | 32550 | 32550 | 32500 | 1121 |
| 325 | 20230919 | 151300 | 10707528050 | 32550 | 32500 | 32550 | 32500 | 1462 |
| 326 | 20230919 | 151200 | 10659947050 | 32550 | 32550 | 32550 | 32500 | 676 |
| 327 | 20230919 | 151100 | 10637950050 | 32550 | 32500 | 32550 | 32450 | 1235 |
| 328 | 20230919 | 151000 | 10597789050 | 32500 | 32400 | 32500 | 32350 | 529 |
| 329 | 20230919 | 150900 | 10580601400 | 32450 | 32500 | 32550 | 32350 | 653 |
| 330 | 20230919 | 150800 | 10559389300 | 32500 | 32500 | 32650 | 32450 | 1554 |
| 331 | 20230919 | 150700 | 10508836650 | 32500 | 32500 | 32550 | 32300 | 7267 |
| 332 | 20230919 | 150600 | 10273549050 | 32550 | 32550 | 32550 | 32500 | 1186 |
| 333 | 20230919 | 150500 | 10234954750 | 32600 | 32550 | 32600 | 32500 | 1732 |
| 334 | 20230919 | 150400 | 10178559350 | 32600 | 32700 | 32700 | 32600 | 1166 |
| 335 | 20230919 | 150300 | 10140485650 | 32700 | 32750 | 32750 | 32650 | 665 |
| 336 | 20230919 | 150200 | 10118731150 | 32750 | 32600 | 32750 | 32550 | 1380 |
| 337 | 20230919 | 150100 | 10073596650 | 32550 | 32700 | 32750 | 32550 | 1361 |
| 338 | 20230919 | 150000 | 10029033000 | 32700 | 32700 | 32750 | 32700 | 2817 |
| 339 | 20230919 | 145900 | 9936913250 | 32700 | 32650 | 32700 | 32600 | 1162 |
| 340 | 20230919 | 145800 | 9898966100 | 32650 | 32650 | 32700 | 32600 | 901 |
| 341 | 20230919 | 145700 | 9869527600 | 32650 | 32600 | 32700 | 32550 | 1477 |
| 342 | 20230919 | 145600 | 9821388200 | 32600 | 32550 | 32650 | 32550 | 806 |
| 343 | 20230919 | 145500 | 9795110600 | 32600 | 32600 | 32600 | 32550 | 790 |
| 344 | 20230919 | 145400 | 9769357650 | 32600 | 32600 | 32650 | 32550 | 697 |
| 345 | 20230919 | 145300 | 9746622200 | 32600 | 32650 | 32650 | 32500 | 733 |
| 346 | 20230919 | 145200 | 9722738000 | 32650 | 32750 | 32750 | 32650 | 871 |
| 347 | 20230919 | 145100 | 9694267150 | 32750 | 32700 | 32750 | 32700 | 916 |
| 348 | 20230919 | 145000 | 9664276050 | 32700 | 32650 | 32700 | 32650 | 1288 |
| 349 | 20230919 | 144900 | 9622162250 | 32650 | 32600 | 32650 | 32550 | 2222 |
| 350 | 20230919 | 144800 | 9549638950 | 32600 | 32600 | 32600 | 32500 | 757 |
| 351 | 20230919 | 144700 | 9524979800 | 32550 | 32550 | 32600 | 32500 | 2460 |
| 352 | 20230919 | 144600 | 9444877350 | 32550 | 32350 | 32550 | 32350 | 3180 |
| 353 | 20230919 | 144500 | 9341640300 | 32350 | 32400 | 32400 | 32350 | 225 |
| 354 | 20230919 | 144400 | 9334352750 | 32400 | 32300 | 32400 | 32300 | 482 |
| 355 | 20230919 | 144300 | 9318774050 | 32350 | 32350 | 32350 | 32350 | 224 |
| 356 | 20230919 | 144200 | 9311527650 | 32350 | 32350 | 32400 | 32350 | 750 |
| 357 | 20230919 | 144100 | 9287264950 | 32350 | 32350 | 32400 | 32350 | 966 |
| 358 | 20230919 | 144000 | 9256014400 | 32350 | 32400 | 32400 | 32350 | 738 |
| 359 | 20230919 | 143900 | 9232128450 | 32400 | 32400 | 32450 | 32400 | 794 |
| 360 | 20230919 | 143800 | 9206382200 | 32400 | 32450 | 32450 | 32400 | 421 |
| 361 | 20230919 | 143700 | 9192729900 | 32450 | 32400 | 32450 | 32400 | 203 |
| 362 | 20230919 | 143600 | 9186145200 | 32500 | 32450 | 32500 | 32450 | 131 |
| 363 | 20230919 | 143500 | 9181893850 | 32450 | 32450 | 32450 | 32400 | 1115 |
| 364 | 20230919 | 143400 | 9145735350 | 32450 | 32450 | 32500 | 32400 | 272 |
| 365 | 20230919 | 143300 | 9136905550 | 32450 | 32550 | 32550 | 32450 | 701 |
| 366 | 20230919 | 143200 | 9114124300 | 32550 | 32500 | 32550 | 32500 | 502 |
| 367 | 20230919 | 143100 | 9097808650 | 32500 | 32400 | 32500 | 32400 | 457 |
| 368 | 20230919 | 143000 | 9082988500 | 32450 | 32450 | 32500 | 32450 | 911 |
| 369 | 20230919 | 142900 | 9053418850 | 32450 | 32400 | 32450 | 32400 | 655 |
| 370 | 20230919 | 142800 | 9032180900 | 32400 | 32450 | 32450 | 32350 | 415 |
| 371 | 20230919 | 142700 | 9018732200 | 32450 | 32500 | 32500 | 32350 | 693 |
| 372 | 20230919 | 142600 | 8996251800 | 32500 | 32500 | 32550 | 32400 | 500 |
| 373 | 20230919 | 142500 | 8980009550 | 32500 | 32600 | 32600 | 32500 | 530 |
| 374 | 20230919 | 142400 | 8962735700 | 32600 | 32500 | 32600 | 32500 | 2168 |
| 375 | 20230919 | 142300 | 8892127550 | 32500 | 32250 | 32500 | 32250 | 3978 |
| 376 | 20230919 | 142200 | 8763215300 | 32300 | 32350 | 32350 | 32300 | 434 |
| 377 | 20230919 | 142100 | 8749182350 | 32300 | 32250 | 32350 | 32250 | 606 |
| 378 | 20230919 | 142000 | 8729597800 | 32250 | 32300 | 32350 | 32250 | 470 |
| 379 | 20230919 | 141900 | 8714412050 | 32300 | 32150 | 32300 | 32150 | 1813 |
| 380 | 20230919 | 141800 | 8655910850 | 32150 | 32100 | 32150 | 32050 | 536 |
| 381 | 20230919 | 141700 | 8638699750 | 32100 | 32050 | 32100 | 32050 | 204 |
| 382 | 20230919 | 141600 | 8632161300 | 32100 | 32150 | 32150 | 32100 | 188 |
| 383 | 20230919 | 141500 | 8626125150 | 32150 | 32100 | 32200 | 32100 | 231 |
| 384 | 20230919 | 141400 | 8618703750 | 32100 | 32100 | 32150 | 32000 | 3128 |
| 385 | 20230919 | 141300 | 8518395150 | 32050 | 31950 | 32050 | 31950 | 902 |
| 386 | 20230919 | 141200 | 8489530100 | 32000 | 32000 | 32000 | 32000 | 261 |
| 387 | 20230919 | 141100 | 8481178100 | 32000 | 32000 | 32000 | 32000 | 382 |
| 388 | 20230919 | 141000 | 8468954100 | 32000 | 31900 | 32000 | 31850 | 2358 |
| 389 | 20230919 | 140900 | 8393558050 | 31900 | 31750 | 31900 | 31750 | 6718 |
| 390 | 20230919 | 140800 | 8179894850 | 31700 | 31450 | 31700 | 31450 | 7271 |
| 391 | 20230919 | 140700 | 7950414350 | 31450 | 31450 | 31550 | 31450 | 7167 |
| 392 | 20230919 | 140600 | 7724313950 | 31450 | 31400 | 31450 | 31400 | 123 |
| 393 | 20230919 | 140500 | 7720451550 | 31400 | 31450 | 31450 | 31400 | 250 |
| 394 | 20230919 | 140400 | 7712599650 | 31500 | 31500 | 31500 | 31500 | 244 |
| 395 | 20230919 | 140300 | 7704913650 | 31600 | 31600 | 31600 | 31550 | 122 |
| 396 | 20230919 | 140200 | 7701060000 | 31600 | 31500 | 31600 | 31500 | 260 |
| 397 | 20230919 | 140100 | 7692869900 | 31500 | 31600 | 31600 | 31500 | 173 |
| 398 | 20230919 | 140000 | 7687408100 | 31550 | 31500 | 31550 | 31500 | 61 |
| 399 | 20230919 | 135900 | 7685483800 | 31500 | 31500 | 31500 | 31500 | 316 |
| 400 | 20230919 | 135800 | 7675529800 | 31500 | 31550 | 31600 | 31500 | 373 |
| 401 | 20230919 | 135700 | 7663761250 | 31550 | 31550 | 31600 | 31550 | 96 |
| 402 | 20230919 | 135600 | 7660729800 | 31700 | 31700 | 31700 | 31700 | 23 |
| 403 | 20230919 | 135500 | 7660000700 | 31650 | 31650 | 31700 | 31650 | 414 |
| 404 | 20230919 | 135400 | 7646897550 | 31650 | 31600 | 31650 | 31600 | 195 |
| 405 | 20230919 | 135300 | 7640729300 | 31600 | 31600 | 31650 | 31600 | 195 |
| 406 | 20230919 | 135200 | 7634567100 | 31650 | 31650 | 31700 | 31650 | 206 |
| 407 | 20230919 | 135100 | 7628047150 | 31650 | 31750 | 31750 | 31600 | 55 |
| 408 | 20230919 | 135000 | 7626306800 | 31750 | 31700 | 31750 | 31700 | 93 |
| 409 | 20230919 | 134900 | 7623355150 | 31600 | 31750 | 31750 | 31600 | 164 |
| 410 | 20230919 | 134800 | 7618155550 | 31750 | 31700 | 31750 | 31600 | 780 |
| 411 | 20230919 | 134700 | 7593441250 | 31700 | 31600 | 31700 | 31600 | 306 |
| 412 | 20230919 | 134600 | 7583753500 | 31600 | 31600 | 31600 | 31600 | 184 |
| 413 | 20230919 | 134500 | 7577939100 | 31600 | 31650 | 31650 | 31600 | 278 |
| 414 | 20230919 | 134400 | 7569142500 | 31600 | 31600 | 31600 | 31600 | 5 |
| 415 | 20230919 | 134300 | 7568984500 | 31650 | 31600 | 31650 | 31600 | 132 |
| 416 | 20230919 | 134200 | 7564810300 | 31600 | 31600 | 31600 | 31600 | 119 |
| 417 | 20230919 | 134100 | 7561049900 | 31600 | 31600 | 31600 | 31600 | 54 |
| 418 | 20230919 | 134000 | 7559343500 | 31550 | 31600 | 31600 | 31550 | 147 |
| 419 | 20230919 | 133900 | 7554700600 | 31550 | 31550 | 31550 | 31550 | 335 |
| 420 | 20230919 | 133800 | 7544131350 | 31550 | 31550 | 31550 | 31550 | 2 |
| 421 | 20230919 | 133700 | 7544068250 | 31550 | 31550 | 31600 | 31550 | 220 |
| 422 | 20230919 | 133600 | 7537125900 | 31500 | 31500 | 31500 | 31500 | 397 |
| 423 | 20230919 | 133500 | 7524620400 | 31500 | 31500 | 31500 | 31500 | 119 |
| 424 | 20230919 | 133400 | 7520871900 | 31550 | 31550 | 31550 | 31550 | 237 |
| 425 | 20230919 | 133300 | 7513394550 | 31550 | 31550 | 31550 | 31550 | 22 |
| 426 | 20230919 | 133200 | 7512700450 | 31450 | 31450 | 31450 | 31450 | 59 |
| 427 | 20230919 | 133100 | 7510844900 | 31450 | 31400 | 31450 | 31400 | 46 |
| 428 | 20230919 | 133000 | 7509400400 | 31400 | 31300 | 31400 | 31300 | 97 |
| 429 | 20230919 | 132900 | 7506361100 | 31300 | 31300 | 31400 | 31300 | 91 |
| 430 | 20230919 | 132800 | 7503510550 | 31300 | 31300 | 31300 | 31300 | 8 |
| 431 | 20230919 | 132700 | 7503260150 | 31300 | 31350 | 31350 | 31300 | 64 |
| 432 | 20230919 | 132600 | 7501253900 | 31350 | 31350 | 31350 | 31350 | 57 |
| 433 | 20230919 | 132500 | 7499466950 | 31350 | 31250 | 31350 | 31250 | 48 |
| 434 | 20230919 | 132400 | 7497962550 | 31350 | 31400 | 31400 | 31300 | 556 |
| 435 | 20230919 | 132300 | 7480556700 | 31400 | 31450 | 31450 | 31400 | 145 |
| 436 | 20230919 | 132200 | 7475996900 | 31450 | 31250 | 31450 | 31250 | 601 |
| 437 | 20230919 | 132100 | 7457148350 | 31250 | 31250 | 31250 | 31200 | 29 |
| 438 | 20230919 | 132000 | 7456243350 | 31250 | 31250 | 31300 | 31200 | 611 |
| 439 | 20230919 | 131900 | 7437157900 | 31300 | 31350 | 31350 | 31300 | 206 |
| 440 | 20230919 | 131800 | 7430710050 | 31300 | 31400 | 31400 | 31300 | 303 |
| 441 | 20230919 | 131700 | 7421215050 | 31400 | 31450 | 31450 | 31400 | 140 |
| 442 | 20230919 | 131600 | 7416815350 | 31450 | 31450 | 31450 | 31450 | 74 |
| 443 | 20230919 | 131500 | 7414488050 | 31450 | 31500 | 31500 | 31400 | 1406 |
| 444 | 20230919 | 131400 | 7370290900 | 31500 | 31550 | 31550 | 31500 | 184 |
| 445 | 20230919 | 131300 | 7364490000 | 31550 | 31600 | 31600 | 31550 | 105 |
| 446 | 20230919 | 131200 | 7361177000 | 31600 | 31600 | 31600 | 31600 | 22 |
| 447 | 20230919 | 131100 | 7360481800 | 31600 | 31550 | 31600 | 31550 | 62 |
| 448 | 20230919 | 131000 | 7358525650 | 31550 | 31550 | 31550 | 31550 | 57 |
| 449 | 20230919 | 130900 | 7356727300 | 31550 | 31450 | 31550 | 31450 | 63 |
| 450 | 20230919 | 130800 | 7354741250 | 31450 | 31500 | 31500 | 31450 | 144 |
| 451 | 20230919 | 130700 | 7350205350 | 31500 | 31500 | 31500 | 31500 | 199 |
| 452 | 20230919 | 130600 | 7343936850 | 31500 | 31450 | 31500 | 31450 | 166 |
| 453 | 20230919 | 130500 | 7338716100 | 31500 | 31500 | 31500 | 31450 | 73 |
| 454 | 20230919 | 130400 | 7336418800 | 31500 | 31500 | 31500 | 31500 | 104 |
| 455 | 20230919 | 130300 | 7333142800 | 31500 | 31450 | 31500 | 31450 | 15 |
| 456 | 20230919 | 130200 | 7332670800 | 31500 | 31450 | 31500 | 31450 | 45 |
| 457 | 20230919 | 130100 | 7331255500 | 31500 | 31500 | 31500 | 31450 | 130 |
| 458 | 20230919 | 130000 | 7327165600 | 31500 | 31550 | 31550 | 31500 | 22 |
| 459 | 20230919 | 125900 | 7326472300 | 31500 | 31500 | 31500 | 31500 | 166 |
| 460 | 20230919 | 125800 | 7321243300 | 31500 | 31550 | 31550 | 31500 | 440 |
| 461 | 20230919 | 125700 | 7307377500 | 31550 | 31550 | 31550 | 31550 | 257 |
| 462 | 20230919 | 125600 | 7299269150 | 31600 | 31600 | 31600 | 31600 | 116 |
| 463 | 20230919 | 125500 | 7295603550 | 31600 | 31550 | 31600 | 31550 | 56 |
| 464 | 20230919 | 125400 | 7293834200 | 31650 | 31650 | 31650 | 31550 | 216 |
| 465 | 20230919 | 125300 | 7287009500 | 31650 | 31650 | 31650 | 31650 | 84 |
| 466 | 20230919 | 125200 | 7284350900 | 31650 | 31650 | 31650 | 31650 | 452 |
| 467 | 20230919 | 125100 | 7270045100 | 31600 | 31550 | 31600 | 31550 | 97 |
| 468 | 20230919 | 125000 | 7266982650 | 31550 | 31650 | 31650 | 31550 | 311 |
| 469 | 20230919 | 124900 | 7257142750 | 31650 | 31650 | 31650 | 31650 | 51 |
| 470 | 20230919 | 124800 | 7255528600 | 31650 | 31650 | 31650 | 31650 | 88 |
| 471 | 20230919 | 124700 | 7252743400 | 31700 | 31700 | 31700 | 31700 | 156 |
| 472 | 20230919 | 124600 | 7247798200 | 31700 | 31750 | 31750 | 31700 | 571 |
| 473 | 20230919 | 124500 | 7229693800 | 31750 | 31750 | 31750 | 31750 | 265 |
| 474 | 20230919 | 124400 | 7221280050 | 31700 | 31650 | 31700 | 31650 | 407 |
| 475 | 20230919 | 124300 | 7208378700 | 31550 | 31600 | 31600 | 31550 | 272 |
| 476 | 20230919 | 124200 | 7199794100 | 31550 | 31550 | 31600 | 31550 | 317 |
| 477 | 20230919 | 124100 | 7189791000 | 31550 | 31500 | 31550 | 31500 | 269 |
| 478 | 20230919 | 124000 | 7181305000 | 31500 | 31600 | 31600 | 31500 | 261 |
| 479 | 20230919 | 123900 | 7173058800 | 31600 | 31600 | 31650 | 31600 | 171 |
| 480 | 20230919 | 123800 | 7167652700 | 31650 | 31650 | 31650 | 31600 | 181 |
| 481 | 20230919 | 123700 | 7161926400 | 31650 | 31700 | 31700 | 31650 | 184 |
| 482 | 20230919 | 123600 | 7156097800 | 31700 | 31700 | 31700 | 31600 | 798 |
| 483 | 20230919 | 123500 | 7130815800 | 31650 | 31700 | 31750 | 31650 | 1527 |
| 484 | 20230919 | 123400 | 7082415750 | 31650 | 31600 | 31650 | 31600 | 479 |
| 485 | 20230919 | 123300 | 7067268950 | 31550 | 31500 | 31550 | 31500 | 211 |
| 486 | 20230919 | 123200 | 7060615000 | 31500 | 31450 | 31500 | 31450 | 556 |
| 487 | 20230919 | 123100 | 7043124750 | 31450 | 31450 | 31450 | 31450 | 321 |
| 488 | 20230919 | 123000 | 7033029300 | 31450 | 31400 | 31450 | 31400 | 302 |
| 489 | 20230919 | 122900 | 7023546450 | 31400 | 31350 | 31400 | 31350 | 176 |
| 490 | 20230919 | 122800 | 7018028250 | 31300 | 31300 | 31300 | 31250 | 58 |
| 491 | 20230919 | 122700 | 7016213000 | 31300 | 31250 | 31300 | 31250 | 308 |
| 492 | 20230919 | 122600 | 7006575450 | 31250 | 31200 | 31250 | 31200 | 171 |
| 493 | 20230919 | 122500 | 7001234500 | 31200 | 31200 | 31200 | 31200 | 27 |
| 494 | 20230919 | 122400 | 7000392100 | 31200 | 31250 | 31250 | 31200 | 99 |
| 495 | 20230919 | 122300 | 6997299800 | 31250 | 31250 | 31250 | 31250 | 278 |
| 496 | 20230919 | 122200 | 6988612300 | 31250 | 31300 | 31300 | 31200 | 127 |
| 497 | 20230919 | 122100 | 6984648500 | 31200 | 31300 | 31350 | 31200 | 105 |
| 498 | 20230919 | 122000 | 6981359500 | 31300 | 31250 | 31300 | 31200 | 252 |
| 499 | 20230919 | 121900 | 6973484450 | 31300 | 31250 | 31300 | 31250 | 110 |
| 500 | 20230919 | 121800 | 6970041800 | 31350 | 31250 | 31350 | 31250 | 1221 |
| 501 | 20230919 | 121700 | 6931770450 | 31200 | 31200 | 31200 | 31200 | 251 |
| 502 | 20230919 | 121600 | 6923939250 | 31150 | 31150 | 31150 | 31150 | 100 |
| 503 | 20230919 | 121500 | 6920824250 | 31150 | 31150 | 31150 | 31150 | 0 |
| 504 | 20230919 | 121400 | 6920824250 | 31150 | 31100 | 31150 | 31100 | 206 |
| 505 | 20230919 | 121300 | 6914410400 | 31100 | 31100 | 31150 | 31100 | 380 |
| 506 | 20230919 | 121200 | 6902592350 | 31100 | 31100 | 31100 | 31100 | 1286 |
| 507 | 20230919 | 121100 | 6862597750 | 31100 | 31100 | 31150 | 31100 | 88 |
| 508 | 20230919 | 121000 | 6859860900 | 31100 | 31100 | 31100 | 31100 | 55 |
| 509 | 20230919 | 120900 | 6858150400 | 31150 | 31150 | 31150 | 31100 | 26 |
| 510 | 20230919 | 120800 | 6857340650 | 31100 | 31100 | 31100 | 31100 | 95 |
| 511 | 20230919 | 120700 | 6854386150 | 31150 | 31150 | 31150 | 31100 | 271 |
| 512 | 20230919 | 120600 | 6845954000 | 31200 | 31150 | 31200 | 31150 | 46 |
| 513 | 20230919 | 120500 | 6844520250 | 31100 | 31100 | 31150 | 31100 | 81 |
| 514 | 20230919 | 120400 | 6841999700 | 31100 | 31100 | 31100 | 31100 | 41 |
| 515 | 20230919 | 120300 | 6840724600 | 31100 | 31100 | 31100 | 31100 | 100 |
| 516 | 20230919 | 120200 | 6837614600 | 31100 | 31050 | 31100 | 31050 | 129 |
| 517 | 20230919 | 120100 | 6833606650 | 31050 | 31100 | 31100 | 31050 | 442 |
| 518 | 20230919 | 120000 | 6819861100 | 31100 | 31100 | 31100 | 31050 | 289 |
| 519 | 20230919 | 115900 | 6810876600 | 31100 | 31100 | 31100 | 31050 | 48 |
| 520 | 20230919 | 115800 | 6809383850 | 31050 | 31100 | 31100 | 31050 | 97 |
| 521 | 20230919 | 115700 | 6806371550 | 31050 | 31100 | 31100 | 31050 | 479 |
| 522 | 20230919 | 115600 | 6791474850 | 31100 | 31100 | 31100 | 31050 | 391 |
| 523 | 20230919 | 115500 | 6779333050 | 31050 | 31150 | 31150 | 31050 | 1615 |
| 524 | 20230919 | 115400 | 6729108100 | 31150 | 31150 | 31200 | 31150 | 1042 |
| 525 | 20230919 | 115300 | 6696644250 | 31150 | 31250 | 31250 | 31150 | 1881 |
| 526 | 20230919 | 115200 | 6637920550 | 31250 | 31250 | 31250 | 31250 | 131 |
| 527 | 20230919 | 115100 | 6633826800 | 31250 | 31250 | 31250 | 31250 | 101 |
| 528 | 20230919 | 115000 | 6630670550 | 31250 | 31300 | 31300 | 31250 | 402 |
| 529 | 20230919 | 114900 | 6618088000 | 31250 | 31250 | 31250 | 31250 | 187 |
| 530 | 20230919 | 114800 | 6612244250 | 31250 | 31250 | 31250 | 31250 | 77 |
| 531 | 20230919 | 114700 | 6609838000 | 31250 | 31300 | 31300 | 31250 | 327 |
| 532 | 20230919 | 114600 | 6599618750 | 31300 | 31250 | 31300 | 31250 | 59 |
| 533 | 20230919 | 114500 | 6597774900 | 31250 | 31250 | 31250 | 31200 | 242 |
| 534 | 20230919 | 114400 | 6590215200 | 31250 | 31150 | 31250 | 31150 | 15 |
| 535 | 20230919 | 114300 | 6589747100 | 31250 | 31200 | 31250 | 31150 | 509 |
| 536 | 20230919 | 114200 | 6573874650 | 31200 | 31250 | 31250 | 31200 | 168 |
| 537 | 20230919 | 114100 | 6568624850 | 31250 | 31250 | 31250 | 31250 | 57 |
| 538 | 20230919 | 114000 | 6566843600 | 31250 | 31250 | 31250 | 31250 | 423 |
| 539 | 20230919 | 113900 | 6553624850 | 31250 | 31200 | 31250 | 31150 | 329 |
| 540 | 20230919 | 113800 | 6543373450 | 31200 | 31200 | 31200 | 31200 | 526 |
| 541 | 20230919 | 113700 | 6526962250 | 31200 | 31250 | 31300 | 31200 | 310 |
| 542 | 20230919 | 113600 | 6517273450 | 31250 | 31250 | 31300 | 31250 | 409 |
| 543 | 20230919 | 113500 | 6504492150 | 31250 | 31300 | 31300 | 31250 | 567 |
| 544 | 20230919 | 113400 | 6486751450 | 31300 | 31300 | 31300 | 31300 | 50 |
| 545 | 20230919 | 113300 | 6485186450 | 31300 | 31300 | 31350 | 31300 | 507 |
| 546 | 20230919 | 113200 | 6469315600 | 31300 | 31300 | 31300 | 31300 | 187 |
| 547 | 20230919 | 113100 | 6463462500 | 31300 | 31350 | 31350 | 31300 | 917 |
| 548 | 20230919 | 113000 | 6434748800 | 31350 | 31350 | 31350 | 31300 | 285 |
| 549 | 20230919 | 112900 | 6425816400 | 31350 | 31500 | 31500 | 31350 | 2171 |
| 550 | 20230919 | 112800 | 6357626400 | 31450 | 31450 | 31450 | 31450 | 547 |
| 551 | 20230919 | 112700 | 6340423250 | 31450 | 31450 | 31450 | 31450 | 158 |
| 552 | 20230919 | 112600 | 6335454150 | 31450 | 31550 | 31550 | 31450 | 286 |
| 553 | 20230919 | 112500 | 6326457450 | 31550 | 31500 | 31550 | 31500 | 1605 |
| 554 | 20230919 | 112400 | 6275899100 | 31500 | 31550 | 31600 | 31500 | 880 |
| 555 | 20230919 | 112300 | 6248133700 | 31550 | 31600 | 31600 | 31550 | 503 |
| 556 | 20230919 | 112200 | 6232249500 | 31600 | 31600 | 31600 | 31600 | 185 |
| 557 | 20230919 | 112100 | 6226403500 | 31600 | 31600 | 31600 | 31550 | 180 |
| 558 | 20230919 | 112000 | 6220723000 | 31600 | 31600 | 31600 | 31550 | 121 |
| 559 | 20230919 | 111900 | 6216904900 | 31550 | 31600 | 31650 | 31550 | 907 |
| 560 | 20230919 | 111800 | 6188258550 | 31600 | 31700 | 31700 | 31600 | 456 |
| 561 | 20230919 | 111700 | 6173830300 | 31700 | 31700 | 31700 | 31650 | 135 |
| 562 | 20230919 | 111600 | 6169554250 | 31700 | 31750 | 31750 | 31600 | 529 |
| 563 | 20230919 | 111500 | 6152795350 | 31700 | 31700 | 31800 | 31650 | 1145 |
| 564 | 20230919 | 111400 | 6116520750 | 31700 | 31750 | 31750 | 31700 | 355 |
| 565 | 20230919 | 111300 | 6105257400 | 31700 | 31650 | 31800 | 31650 | 828 |
| 566 | 20230919 | 111200 | 6079011750 | 31650 | 31600 | 31650 | 31600 | 30 |
| 567 | 20230919 | 111100 | 6078062450 | 31650 | 31650 | 31750 | 31600 | 1991 |
| 568 | 20230919 | 111000 | 6015027800 | 31700 | 31800 | 31800 | 31650 | 452 |
| 569 | 20230919 | 110900 | 6000698050 | 31800 | 31600 | 31800 | 31600 | 403 |
| 570 | 20230919 | 110800 | 5987945250 | 31600 | 31600 | 31600 | 31550 | 898 |
| 571 | 20230919 | 110700 | 5959568650 | 31600 | 31600 | 31650 | 31550 | 1149 |
| 572 | 20230919 | 110600 | 5923260650 | 31650 | 31750 | 31750 | 31650 | 1739 |
| 573 | 20230919 | 110500 | 5868158150 | 31700 | 31800 | 31800 | 31700 | 592 |
| 574 | 20230919 | 110400 | 5849355500 | 31800 | 31800 | 31850 | 31800 | 617 |
| 575 | 20230919 | 110300 | 5829732400 | 31750 | 31650 | 31750 | 31650 | 644 |
| 576 | 20230919 | 110200 | 5809323250 | 31650 | 31700 | 31750 | 31600 | 992 |
| 577 | 20230919 | 110100 | 5777915250 | 31700 | 31650 | 31800 | 31600 | 1637 |
| 578 | 20230919 | 110000 | 5726117950 | 31700 | 31800 | 31800 | 31700 | 1922 |
| 579 | 20230919 | 105900 | 5665078550 | 31800 | 31850 | 31850 | 31750 | 408 |
| 580 | 20230919 | 105800 | 5652104550 | 31800 | 31850 | 31900 | 31800 | 1278 |
| 581 | 20230919 | 105700 | 5611411600 | 31900 | 32050 | 32100 | 31900 | 2608 |
| 582 | 20230919 | 105600 | 5527942800 | 32050 | 32100 | 32100 | 32050 | 191 |
| 583 | 20230919 | 105500 | 5521813950 | 32050 | 32150 | 32200 | 32050 | 1821 |
| 584 | 20230919 | 105400 | 5463386050 | 32200 | 32200 | 32250 | 32150 | 488 |
| 585 | 20230919 | 105300 | 5447681400 | 32200 | 32300 | 32300 | 32200 | 410 |
| 586 | 20230919 | 105200 | 5434459250 | 32300 | 32250 | 32300 | 32200 | 223 |
| 587 | 20230919 | 105100 | 5427267100 | 32250 | 32150 | 32250 | 32100 | 877 |
| 588 | 20230919 | 105000 | 5399058900 | 32150 | 32400 | 32400 | 32150 | 1594 |
| 589 | 20230919 | 104900 | 5347661050 | 32400 | 32350 | 32400 | 32250 | 1433 |
| 590 | 20230919 | 104800 | 5301404500 | 32300 | 32600 | 32600 | 32300 | 2701 |
| 591 | 20230919 | 104700 | 5213961200 | 32550 | 32600 | 32600 | 32500 | 773 |
| 592 | 20230919 | 104600 | 5188791100 | 32600 | 32850 | 32850 | 32600 | 1889 |
| 593 | 20230919 | 104500 | 5127032000 | 32750 | 33000 | 33050 | 32750 | 9416 |
| 594 | 20230919 | 104400 | 4817512900 | 33000 | 33000 | 33050 | 33000 | 1830 |
| 595 | 20230919 | 104300 | 4757055950 | 33000 | 33000 | 33000 | 32950 | 4259 |
| 596 | 20230919 | 104200 | 4616572850 | 32950 | 32950 | 33000 | 32950 | 2058 |
| 597 | 20230919 | 104100 | 4548681900 | 32950 | 33000 | 33000 | 32900 | 4806 |
| 598 | 20230919 | 104000 | 4390184850 | 33000 | 32800 | 33000 | 32750 | 8374 |
| 599 | 20230919 | 103900 | 4114786500 | 32750 | 32800 | 32850 | 32750 | 2211 |
| 600 | 20230919 | 103800 | 4042272900 | 32800 | 32500 | 32800 | 32500 | 6657 |
| 601 | 20230919 | 103700 | 3824875600 | 32500 | 32300 | 32600 | 32250 | 2887 |
| 602 | 20230919 | 103600 | 3731175500 | 32300 | 32450 | 32500 | 32300 | 1435 |
| 603 | 20230919 | 103500 | 3684721900 | 32500 | 32550 | 32600 | 32450 | 2378 |
| 604 | 20230919 | 103400 | 3607449700 | 32550 | 32600 | 32650 | 32550 | 1923 |
| 605 | 20230919 | 103300 | 3544761950 | 32650 | 32550 | 32650 | 32500 | 5708 |
| 606 | 20230919 | 103200 | 3358903350 | 32550 | 32500 | 32550 | 32500 | 1817 |
| 607 | 20230919 | 103100 | 3299831950 | 32500 | 32450 | 32550 | 32450 | 3900 |
| 608 | 20230919 | 103000 | 3173064850 | 32450 | 32400 | 32450 | 32350 | 4825 |
| 609 | 20230919 | 102900 | 3016582500 | 32400 | 32250 | 32400 | 32250 | 4750 |
| 610 | 20230919 | 102800 | 2862951550 | 32250 | 32050 | 32250 | 32050 | 4517 |
| 611 | 20230919 | 102700 | 2717610700 | 31900 | 31850 | 32100 | 31800 | 5658 |
| 612 | 20230919 | 102600 | 2536693750 | 31850 | 31850 | 31850 | 31800 | 532 |
| 613 | 20230919 | 102500 | 2519754100 | 31850 | 31800 | 31900 | 31800 | 1170 |
| 614 | 20230919 | 102400 | 2482486750 | 31800 | 31800 | 31850 | 31800 | 756 |
| 615 | 20230919 | 102300 | 2458434300 | 31800 | 31800 | 31800 | 31800 | 751 |
| 616 | 20230919 | 102200 | 2434552500 | 31850 | 31850 | 31850 | 31850 | 36 |
| 617 | 20230919 | 102100 | 2433405900 | 31900 | 31950 | 31950 | 31900 | 237 |
| 618 | 20230919 | 102000 | 2425843950 | 31900 | 31750 | 31900 | 31750 | 179 |
| 619 | 20230919 | 101900 | 2420149300 | 31750 | 31700 | 31750 | 31700 | 180 |
| 620 | 20230919 | 101800 | 2414437550 | 31700 | 31750 | 31750 | 31700 | 141 |
| 621 | 20230919 | 101700 | 2409961700 | 31750 | 31600 | 31750 | 31550 | 95 |
| 622 | 20230919 | 101600 | 2406956100 | 31550 | 31600 | 31600 | 31550 | 189 |
| 623 | 20230919 | 101500 | 2400992650 | 31600 | 31750 | 31750 | 31600 | 1152 |
| 624 | 20230919 | 101400 | 2364509750 | 31750 | 31800 | 31800 | 31750 | 278 |
| 625 | 20230919 | 101300 | 2355676550 | 31800 | 31950 | 31950 | 31800 | 420 |
| 626 | 20230919 | 101200 | 2342275950 | 32000 | 31950 | 32050 | 31950 | 1007 |
| 627 | 20230919 | 101100 | 2310019650 | 32000 | 31900 | 32000 | 31900 | 1382 |
| 628 | 20230919 | 101000 | 2265883600 | 31900 | 31800 | 31900 | 31800 | 424 |
| 629 | 20230919 | 100900 | 2252383700 | 31800 | 31850 | 31850 | 31800 | 800 |
| 630 | 20230919 | 100800 | 2226910150 | 31800 | 31750 | 31850 | 31750 | 1275 |
| 631 | 20230919 | 100700 | 2186361400 | 31750 | 31850 | 31850 | 31750 | 331 |
| 632 | 20230919 | 100600 | 2175842950 | 31850 | 31850 | 31850 | 31800 | 704 |
| 633 | 20230919 | 100500 | 2153440850 | 31850 | 31750 | 31900 | 31750 | 450 |
| 634 | 20230919 | 100400 | 2139107150 | 31750 | 31800 | 31850 | 31750 | 197 |
| 635 | 20230919 | 100300 | 2132844700 | 31700 | 31900 | 31900 | 31700 | 400 |
| 636 | 20230919 | 100200 | 2120137150 | 31900 | 31900 | 31900 | 31850 | 649 |
| 637 | 20230919 | 100100 | 2099435650 | 31900 | 31850 | 31900 | 31750 | 473 |
| 638 | 20230919 | 100000 | 2084359250 | 31850 | 31750 | 31850 | 31750 | 394 |
| 639 | 20230919 | 095900 | 2071824050 | 31600 | 31700 | 31750 | 31600 | 1639 |
| 640 | 20230919 | 095800 | 2019880500 | 31700 | 31700 | 31700 | 31650 | 1261 |
| 641 | 20230919 | 095700 | 1979914350 | 31700 | 31600 | 31700 | 31600 | 1739 |
| 642 | 20230919 | 095600 | 1924827400 | 31550 | 31500 | 31600 | 31500 | 639 |
| 643 | 20230919 | 095500 | 1904673600 | 31500 | 31500 | 31600 | 31500 | 305 |
| 644 | 20230919 | 095400 | 1895064250 | 31550 | 31500 | 31600 | 31450 | 736 |
| 645 | 20230919 | 095300 | 1871855650 | 31450 | 31350 | 31500 | 31350 | 774 |
| 646 | 20230919 | 095200 | 1847539300 | 31200 | 31250 | 31300 | 31150 | 231 |
| 647 | 20230919 | 095100 | 1840313700 | 31150 | 31150 | 31150 | 31150 | 10 |
| 648 | 20230919 | 095000 | 1840002200 | 31100 | 31100 | 31200 | 31100 | 183 |
| 649 | 20230919 | 094900 | 1834307600 | 31050 | 31100 | 31100 | 31050 | 505 |
| 650 | 20230919 | 094800 | 1818602700 | 31200 | 31150 | 31200 | 31100 | 1038 |
| 651 | 20230919 | 094700 | 1786312750 | 31100 | 31150 | 31150 | 31100 | 247 |
| 652 | 20230919 | 094600 | 1778624200 | 31150 | 31050 | 31150 | 31050 | 115 |
| 653 | 20230919 | 094500 | 1775043650 | 31150 | 31300 | 31300 | 31100 | 775 |
| 654 | 20230919 | 094400 | 1750885600 | 31300 | 31300 | 31350 | 31250 | 912 |
| 655 | 20230919 | 094300 | 1722352400 | 31300 | 31350 | 31350 | 31300 | 336 |
| 656 | 20230919 | 094200 | 1711830100 | 31350 | 31300 | 31350 | 31300 | 317 |
| 657 | 20230919 | 094100 | 1701903800 | 31300 | 31200 | 31350 | 31150 | 464 |
| 658 | 20230919 | 094000 | 1687391000 | 31200 | 31100 | 31200 | 31100 | 200 |
| 659 | 20230919 | 093900 | 1681154800 | 31050 | 31100 | 31200 | 31000 | 2413 |
| 660 | 20230919 | 093800 | 1606271300 | 31050 | 31450 | 31450 | 31050 | 2287 |
| 661 | 20230919 | 093700 | 1534941850 | 31400 | 31400 | 31450 | 31400 | 243 |
| 662 | 20230919 | 093600 | 1527307200 | 31400 | 31350 | 31400 | 31350 | 428 |
| 663 | 20230919 | 093500 | 1513884400 | 31350 | 31450 | 31450 | 31300 | 876 |
| 664 | 20230919 | 093400 | 1486398000 | 31450 | 31450 | 31550 | 31450 | 222 |
| 665 | 20230919 | 093300 | 1479408100 | 31450 | 31450 | 31500 | 31400 | 415 |
| 666 | 20230919 | 093200 | 1466348400 | 31450 | 31700 | 31700 | 31450 | 393 |
| 667 | 20230919 | 093100 | 1453949900 | 31700 | 31850 | 31850 | 31550 | 596 |
| 668 | 20230919 | 093000 | 1435084350 | 31900 | 31550 | 31900 | 31550 | 158 |
| 669 | 20230919 | 092900 | 1430062300 | 31400 | 31600 | 31800 | 31400 | 464 |
| 670 | 20230919 | 092800 | 1415398300 | 31600 | 31600 | 31600 | 31600 | 308 |
| 671 | 20230919 | 092700 | 1405665500 | 31700 | 31850 | 31850 | 31700 | 997 |
| 672 | 20230919 | 092600 | 1373967750 | 31800 | 32000 | 32000 | 31800 | 607 |
| 673 | 20230919 | 092500 | 1354621550 | 32100 | 32100 | 32200 | 32050 | 2423 |
| 674 | 20230919 | 092400 | 1276690550 | 32050 | 31950 | 32050 | 31950 | 417 |
| 675 | 20230919 | 092300 | 1263352950 | 32000 | 31750 | 32000 | 31650 | 1739 |
| 676 | 20230919 | 092200 | 1208074450 | 31850 | 31850 | 31850 | 31700 | 1477 |
| 677 | 20230919 | 092100 | 1161159650 | 31800 | 31400 | 31850 | 31400 | 1505 |
| 678 | 20230919 | 092000 | 1113620500 | 31350 | 31550 | 31550 | 31350 | 555 |
| 679 | 20230919 | 091900 | 1096205950 | 31600 | 31500 | 31600 | 31400 | 1080 |
| 680 | 20230919 | 091800 | 1062208100 | 31500 | 31850 | 31900 | 31500 | 1851 |
| 681 | 20230919 | 091700 | 1003375300 | 31850 | 31900 | 32000 | 31850 | 1144 |
| 682 | 20230919 | 091600 | 966883800 | 31900 | 32150 | 32150 | 31900 | 3547 |
| 683 | 20230919 | 091500 | 853282900 | 32200 | 32150 | 32200 | 32150 | 1515 |
| 684 | 20230919 | 091400 | 804511350 | 32150 | 32250 | 32350 | 32150 | 1720 |
| 685 | 20230919 | 091300 | 749005400 | 32250 | 32150 | 32300 | 32150 | 1986 |
| 686 | 20230919 | 091200 | 684949900 | 32250 | 32200 | 32250 | 32150 | 1386 |
| 687 | 20230919 | 091100 | 640314150 | 32200 | 32150 | 32300 | 32100 | 1981 |
| 688 | 20230919 | 091000 | 576466350 | 32150 | 32200 | 32400 | 32100 | 5461 |
| 689 | 20230919 | 090900 | 400100600 | 32250 | 31850 | 32250 | 31800 | 5378 |
| 690 | 20230919 | 090800 | 227567800 | 31800 | 31650 | 31800 | 31650 | 310 |
| 691 | 20230919 | 090700 | 217737000 | 31650 | 31450 | 31800 | 31450 | 489 |
| 692 | 20230919 | 090600 | 202234250 | 31400 | 31200 | 31400 | 31200 | 578 |
| 693 | 20230919 | 090500 | 184126150 | 31100 | 31000 | 31100 | 31000 | 359 |
| 694 | 20230919 | 090400 | 172968100 | 31000 | 31050 | 31150 | 31000 | 428 |
| 695 | 20230919 | 090300 | 159673650 | 30950 | 31000 | 31000 | 30800 | 497 |
| 696 | 20230919 | 090200 | 144297650 | 30850 | 31250 | 31250 | 30850 | 1125 |
| 697 | 20230919 | 090100 | 109386900 | 31150 | 31350 | 31350 | 31150 | 1039 |
| 698 | 20230919 | 090000 | 76936600 | 31350 | 31200 | 31350 | 31200 | 2365 |