36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 201600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 3 | 20230920 | 201500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230920 | 201400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230920 | 201300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230920 | 201200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230920 | 201100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230920 | 201000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230920 | 200900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230920 | 200800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230920 | 200700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230920 | 200600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230920 | 200500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230920 | 200400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230920 | 200300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230920 | 200200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230920 | 200100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230920 | 200000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230920 | 195900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230920 | 195800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230920 | 195700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230920 | 195600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230920 | 195500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230920 | 195400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230920 | 195300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230920 | 195200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230920 | 195100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230920 | 195000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230920 | 194900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230920 | 194800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230920 | 194700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230920 | 194600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 33 | 20230920 | 194500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230920 | 194400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230920 | 194300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230920 | 194200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230920 | 194100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230920 | 194000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230920 | 193900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230920 | 193800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230920 | 193700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230920 | 193600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230920 | 193500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230920 | 193400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230920 | 193300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230920 | 193200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230920 | 193100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230920 | 193000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230920 | 192900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230920 | 192800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230920 | 192700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230920 | 192600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230920 | 192500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230920 | 192400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230920 | 192300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230920 | 192200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230920 | 192100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230920 | 192000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230920 | 191900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230920 | 191800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230920 | 191700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230920 | 191600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 63 | 20230920 | 191500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230920 | 191400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230920 | 191300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230920 | 191200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230920 | 191100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230920 | 191000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230920 | 190900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230920 | 190800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230920 | 190700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230920 | 190600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230920 | 190500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230920 | 190400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230920 | 190300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230920 | 190200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230920 | 190100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230920 | 190000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230920 | 185900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230920 | 185800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230920 | 185700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230920 | 185600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230920 | 185500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230920 | 185400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230920 | 185300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230920 | 185200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230920 | 185100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230920 | 185000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230920 | 184900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230920 | 184800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230920 | 184700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230920 | 184600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 93 | 20230920 | 184500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230920 | 184400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230920 | 184300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230920 | 184200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230920 | 184100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230920 | 184000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230920 | 183900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230920 | 183800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230920 | 183700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230920 | 183600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230920 | 183500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230920 | 183400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230920 | 183300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230920 | 183200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230920 | 183100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230920 | 183000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230920 | 182900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230920 | 182800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230920 | 182700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230920 | 182600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230920 | 182500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230920 | 182400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230920 | 182300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230920 | 182200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230920 | 182100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230920 | 182000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230920 | 181900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230920 | 181800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230920 | 181700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230920 | 181600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 123 | 20230920 | 181500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230920 | 181400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230920 | 181300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230920 | 181200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230920 | 181100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230920 | 181000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230920 | 180900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230920 | 180800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230920 | 180700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230920 | 180600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230920 | 180500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230920 | 180400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230920 | 180300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230920 | 180200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230920 | 180100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230920 | 180000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230920 | 175900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230920 | 175800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230920 | 175700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230920 | 175600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230920 | 175500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230920 | 175400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230920 | 175300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230920 | 175200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230920 | 175100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230920 | 175000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230920 | 174900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230920 | 174800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230920 | 174700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230920 | 174600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 153 | 20230920 | 174500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230920 | 174400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230920 | 174300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230920 | 174200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230920 | 174100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230920 | 174000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230920 | 173900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230920 | 173800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230920 | 173700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230920 | 173600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230920 | 173500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230920 | 173400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230920 | 173300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230920 | 173200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230920 | 173100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230920 | 173000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230920 | 172900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230920 | 172800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230920 | 172700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230920 | 172600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230920 | 172500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230920 | 172400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230920 | 172300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230920 | 172200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230920 | 172100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230920 | 172000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230920 | 171900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230920 | 171800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230920 | 171700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230920 | 171600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 183 | 20230920 | 171500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230920 | 171400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230920 | 171300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230920 | 171200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230920 | 171100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230920 | 171000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230920 | 170900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230920 | 170800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230920 | 170700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230920 | 170600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230920 | 170500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230920 | 170400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230920 | 170300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230920 | 170200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230920 | 170100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230920 | 170000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230920 | 165900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230920 | 165800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230920 | 165700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230920 | 165600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230920 | 165500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230920 | 165400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230920 | 165300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230920 | 165200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230920 | 165100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230920 | 165000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230920 | 164900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230920 | 164800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230920 | 164700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230920 | 164600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 213 | 20230920 | 164500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230920 | 164400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230920 | 164300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230920 | 164200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230920 | 164100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230920 | 164000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230920 | 163900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230920 | 163800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230920 | 163700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230920 | 163600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230920 | 163500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230920 | 163400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230920 | 163300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230920 | 163200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230920 | 163100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230920 | 163000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230920 | 162900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230920 | 162800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230920 | 162700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20230920 | 162600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230920 | 162500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230920 | 162400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230920 | 162300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230920 | 162200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230920 | 162100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230920 | 162000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230920 | 161900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230920 | 161800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230920 | 161700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20230920 | 161600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 243 | 20230920 | 161500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20230920 | 161400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20230920 | 161300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20230920 | 161200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20230920 | 161100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20230920 | 161000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20230920 | 160900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20230920 | 160800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20230920 | 160700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20230920 | 160600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20230920 | 160500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20230920 | 160400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20230920 | 160300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20230920 | 160200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20230920 | 160100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20230920 | 160000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20230920 | 155900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20230920 | 155800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20230920 | 155700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20230920 | 155600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20230920 | 155500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20230920 | 155400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20230920 | 155300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20230920 | 155200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20230920 | 155100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20230920 | 155000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20230920 | 154900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20230920 | 154800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20230920 | 154700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20230920 | 154600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 273 | 20230920 | 154500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20230920 | 154400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20230920 | 154300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20230920 | 154200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20230920 | 154100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20230920 | 154000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20230920 | 153900 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20230920 | 153800 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20230920 | 153700 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20230920 | 153600 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20230920 | 153500 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20230920 | 153400 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20230920 | 153300 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20230920 | 153200 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20230920 | 153100 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20230920 | 153000 | 12496863900 | 38100 | 38100 | 38100 | 38100 | 5760 |
| 289 | 20230920 | 152900 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20230920 | 152800 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20230920 | 152700 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20230920 | 152600 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20230920 | 152500 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20230920 | 152400 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20230920 | 152300 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20230920 | 152200 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20230920 | 152100 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20230920 | 152000 | 12277407900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20230920 | 151900 | 12277407900 | 38100 | 38100 | 38150 | 38000 | 1171 |
| 300 | 20230920 | 151800 | 12232828950 | 38100 | 38100 | 38100 | 38050 | 1054 |
| 301 | 20230920 | 151700 | 12192709500 | 38050 | 38150 | 38150 | 38000 | 2106 |
| 302 | 20230920 | 151600 | 12112561700 | 38150 | 38200 | 38200 | 38100 | 1243 |
| 303 | 20230920 | 151500 | 12065188350 | 38150 | 38150 | 38200 | 38150 | 321 |
| 304 | 20230920 | 151400 | 12052940650 | 38200 | 38100 | 38200 | 38100 | 659 |
| 305 | 20230920 | 151300 | 12027799600 | 38150 | 38100 | 38150 | 38050 | 298 |
| 306 | 20230920 | 151200 | 12016441350 | 38100 | 38200 | 38200 | 38100 | 533 |
| 307 | 20230920 | 151100 | 11996099600 | 38150 | 38150 | 38200 | 38100 | 597 |
| 308 | 20230920 | 151000 | 11973321950 | 38150 | 38150 | 38200 | 38100 | 478 |
| 309 | 20230920 | 150900 | 11955084750 | 38150 | 38200 | 38200 | 38100 | 575 |
| 310 | 20230920 | 150800 | 11933147050 | 38250 | 38250 | 38250 | 38150 | 1345 |
| 311 | 20230920 | 150700 | 11881799700 | 38200 | 38100 | 38250 | 38100 | 1145 |
| 312 | 20230920 | 150600 | 11838063550 | 38150 | 38100 | 38200 | 38100 | 1048 |
| 313 | 20230920 | 150500 | 11798112050 | 38100 | 38200 | 38200 | 38100 | 623 |
| 314 | 20230920 | 150400 | 11774326450 | 38200 | 38250 | 38250 | 38100 | 903 |
| 315 | 20230920 | 150300 | 11739860550 | 38150 | 38150 | 38250 | 38150 | 380 |
| 316 | 20230920 | 150200 | 11725331000 | 38150 | 38150 | 38200 | 38150 | 262 |
| 317 | 20230920 | 150100 | 11715326200 | 38200 | 38250 | 38250 | 38150 | 456 |
| 318 | 20230920 | 150000 | 11697904050 | 38250 | 38250 | 38300 | 38200 | 1089 |
| 319 | 20230920 | 145900 | 11656247400 | 38300 | 38000 | 38300 | 38000 | 10008 |
| 320 | 20230920 | 145800 | 11274156250 | 38000 | 38100 | 38100 | 38000 | 1065 |
| 321 | 20230920 | 145700 | 11233663300 | 38050 | 38100 | 38100 | 38050 | 1000 |
| 322 | 20230920 | 145600 | 11195598700 | 38100 | 38050 | 38100 | 38050 | 684 |
| 323 | 20230920 | 145500 | 11169562000 | 38100 | 38050 | 38100 | 38050 | 989 |
| 324 | 20230920 | 145400 | 11131917500 | 38100 | 38050 | 38100 | 38050 | 388 |
| 325 | 20230920 | 145300 | 11117143700 | 38100 | 38050 | 38100 | 38000 | 378 |
| 326 | 20230920 | 145200 | 11102756000 | 38050 | 38050 | 38050 | 38000 | 622 |
| 327 | 20230920 | 145100 | 11079093250 | 38000 | 38100 | 38100 | 38000 | 1028 |
| 328 | 20230920 | 145000 | 11039988900 | 38050 | 38100 | 38100 | 38050 | 360 |
| 329 | 20230920 | 144900 | 11026283350 | 38100 | 38000 | 38100 | 38000 | 1024 |
| 330 | 20230920 | 144800 | 10987312350 | 38000 | 38050 | 38100 | 37950 | 10140 |
| 331 | 20230920 | 144700 | 10601557750 | 38100 | 38050 | 38100 | 38050 | 734 |
| 332 | 20230920 | 144600 | 10573592550 | 38100 | 38100 | 38100 | 38050 | 259 |
| 333 | 20230920 | 144500 | 10563724850 | 38100 | 38050 | 38150 | 38050 | 2537 |
| 334 | 20230920 | 144400 | 10467063200 | 38100 | 38050 | 38100 | 38000 | 1676 |
| 335 | 20230920 | 144300 | 10403293000 | 38050 | 38050 | 38050 | 38000 | 466 |
| 336 | 20230920 | 144200 | 10385562050 | 38000 | 38000 | 38050 | 38000 | 443 |
| 337 | 20230920 | 144100 | 10368712450 | 38000 | 38000 | 38050 | 37950 | 768 |
| 338 | 20230920 | 144000 | 10339525950 | 38000 | 38000 | 38000 | 37950 | 490 |
| 339 | 20230920 | 143900 | 10320916000 | 38000 | 38000 | 38000 | 37950 | 1353 |
| 340 | 20230920 | 143800 | 10269549600 | 38000 | 38000 | 38000 | 37950 | 1391 |
| 341 | 20230920 | 143700 | 10216692800 | 38000 | 37950 | 38000 | 37950 | 213 |
| 342 | 20230920 | 143600 | 10208601950 | 38000 | 37950 | 38000 | 37950 | 2546 |
| 343 | 20230920 | 143500 | 10111873200 | 37950 | 37950 | 37950 | 37900 | 1022 |
| 344 | 20230920 | 143400 | 10073108150 | 37950 | 37950 | 38000 | 37900 | 2142 |
| 345 | 20230920 | 143300 | 9991812900 | 37950 | 37900 | 37950 | 37900 | 1538 |
| 346 | 20230920 | 143200 | 9933491400 | 37900 | 37900 | 37900 | 37900 | 67 |
| 347 | 20230920 | 143100 | 9930952100 | 37900 | 37850 | 37900 | 37800 | 588 |
| 348 | 20230920 | 143000 | 9908696650 | 37850 | 37850 | 37850 | 37800 | 784 |
| 349 | 20230920 | 142900 | 9879024400 | 37850 | 37800 | 37850 | 37800 | 485 |
| 350 | 20230920 | 142800 | 9860667400 | 37800 | 37850 | 37850 | 37800 | 840 |
| 351 | 20230920 | 142700 | 9828907300 | 37800 | 37800 | 37850 | 37750 | 269 |
| 352 | 20230920 | 142600 | 9818733600 | 37750 | 37800 | 37800 | 37750 | 408 |
| 353 | 20230920 | 142500 | 9803311700 | 37800 | 37800 | 37800 | 37800 | 506 |
| 354 | 20230920 | 142400 | 9784184900 | 37800 | 37800 | 37800 | 37800 | 590 |
| 355 | 20230920 | 142300 | 9761882900 | 37800 | 37800 | 37800 | 37750 | 481 |
| 356 | 20230920 | 142200 | 9743701150 | 37800 | 37800 | 37800 | 37750 | 260 |
| 357 | 20230920 | 142100 | 9733875600 | 37800 | 37750 | 37800 | 37750 | 141 |
| 358 | 20230920 | 142000 | 9728551650 | 37750 | 37750 | 37800 | 37700 | 764 |
| 359 | 20230920 | 141900 | 9699691500 | 37800 | 37800 | 37800 | 37750 | 152 |
| 360 | 20230920 | 141800 | 9693947450 | 37800 | 37750 | 37800 | 37700 | 563 |
| 361 | 20230920 | 141700 | 9672693300 | 37750 | 37700 | 37750 | 37700 | 382 |
| 362 | 20230920 | 141600 | 9658275900 | 37750 | 37750 | 37750 | 37700 | 345 |
| 363 | 20230920 | 141500 | 9645257600 | 37750 | 37750 | 37800 | 37700 | 217 |
| 364 | 20230920 | 141400 | 9637061450 | 37750 | 37750 | 37800 | 37700 | 1263 |
| 365 | 20230920 | 141300 | 9589399100 | 37800 | 37800 | 37800 | 37750 | 214 |
| 366 | 20230920 | 141200 | 9581313400 | 37750 | 37750 | 37800 | 37750 | 74 |
| 367 | 20230920 | 141100 | 9578518750 | 37800 | 37800 | 37800 | 37750 | 121 |
| 368 | 20230920 | 141000 | 9573946200 | 37800 | 37750 | 37800 | 37750 | 1063 |
| 369 | 20230920 | 140900 | 9533810250 | 37750 | 37750 | 37750 | 37700 | 274 |
| 370 | 20230920 | 140800 | 9523466800 | 37750 | 37750 | 37750 | 37750 | 141 |
| 371 | 20230920 | 140700 | 9518144050 | 37750 | 37750 | 37750 | 37750 | 119 |
| 372 | 20230920 | 140600 | 9513651800 | 37750 | 37700 | 37750 | 37700 | 73 |
| 373 | 20230920 | 140500 | 9510898550 | 37700 | 37700 | 37750 | 37650 | 217 |
| 374 | 20230920 | 140400 | 9502716550 | 37700 | 37700 | 37700 | 37650 | 258 |
| 375 | 20230920 | 140300 | 9492990750 | 37700 | 37650 | 37700 | 37650 | 360 |
| 376 | 20230920 | 140200 | 9479434250 | 37650 | 37700 | 37700 | 37650 | 870 |
| 377 | 20230920 | 140100 | 9446677000 | 37700 | 37700 | 37700 | 37650 | 284 |
| 378 | 20230920 | 140000 | 9435975600 | 37650 | 37700 | 37700 | 37650 | 21 |
| 379 | 20230920 | 135900 | 9435184050 | 37700 | 37700 | 37700 | 37700 | 64 |
| 380 | 20230920 | 135800 | 9432771250 | 37700 | 37700 | 37700 | 37650 | 202 |
| 381 | 20230920 | 135700 | 9425156600 | 37700 | 37700 | 37700 | 37650 | 213 |
| 382 | 20230920 | 135600 | 9417129100 | 37700 | 37700 | 37700 | 37700 | 57 |
| 383 | 20230920 | 135500 | 9414980200 | 37700 | 37700 | 37700 | 37650 | 228 |
| 384 | 20230920 | 135400 | 9406392100 | 37700 | 37700 | 37700 | 37600 | 563 |
| 385 | 20230920 | 135300 | 9385193150 | 37700 | 37700 | 37700 | 37650 | 1366 |
| 386 | 20230920 | 135200 | 9333743750 | 37800 | 37750 | 37800 | 37750 | 215 |
| 387 | 20230920 | 135100 | 9325626650 | 37750 | 37700 | 37750 | 37700 | 342 |
| 388 | 20230920 | 135000 | 9312730050 | 37700 | 37700 | 37700 | 37650 | 321 |
| 389 | 20230920 | 134900 | 9300628400 | 37750 | 37750 | 37750 | 37750 | 86 |
| 390 | 20230920 | 134800 | 9297381900 | 37750 | 37700 | 37750 | 37700 | 230 |
| 391 | 20230920 | 134700 | 9288702900 | 37700 | 37700 | 37750 | 37650 | 93 |
| 392 | 20230920 | 134600 | 9285196150 | 37700 | 37700 | 37700 | 37700 | 131 |
| 393 | 20230920 | 134500 | 9280257450 | 37700 | 37700 | 37700 | 37650 | 173 |
| 394 | 20230920 | 134400 | 9273735500 | 37700 | 37650 | 37700 | 37650 | 222 |
| 395 | 20230920 | 134300 | 9265375300 | 37700 | 37700 | 37700 | 37650 | 62 |
| 396 | 20230920 | 134200 | 9263037950 | 37700 | 37600 | 37700 | 37600 | 70 |
| 397 | 20230920 | 134100 | 9260402050 | 37700 | 37650 | 37700 | 37600 | 535 |
| 398 | 20230920 | 134000 | 9240254450 | 37600 | 37600 | 37650 | 37550 | 808 |
| 399 | 20230920 | 133900 | 9209871800 | 37600 | 37550 | 37600 | 37550 | 275 |
| 400 | 20230920 | 133800 | 9199540950 | 37600 | 37600 | 37600 | 37600 | 239 |
| 401 | 20230920 | 133700 | 9190554550 | 37600 | 37650 | 37650 | 37600 | 277 |
| 402 | 20230920 | 133600 | 9180137450 | 37650 | 37600 | 37650 | 37550 | 1041 |
| 403 | 20230920 | 133500 | 9141036800 | 37650 | 37600 | 37650 | 37600 | 348 |
| 404 | 20230920 | 133400 | 9127942700 | 37550 | 37650 | 37650 | 37550 | 783 |
| 405 | 20230920 | 133300 | 9098496150 | 37600 | 37650 | 37700 | 37600 | 87 |
| 406 | 20230920 | 133200 | 9095220050 | 37650 | 37700 | 37750 | 37600 | 3793 |
| 407 | 20230920 | 133100 | 8952445700 | 37700 | 37750 | 37750 | 37700 | 177 |
| 408 | 20230920 | 133000 | 8945768350 | 37700 | 37750 | 37750 | 37700 | 211 |
| 409 | 20230920 | 132900 | 8937809100 | 37750 | 37750 | 37800 | 37750 | 160 |
| 410 | 20230920 | 132800 | 8931768400 | 37750 | 37750 | 37750 | 37750 | 68 |
| 411 | 20230920 | 132700 | 8929201400 | 37750 | 37750 | 37750 | 37650 | 217 |
| 412 | 20230920 | 132600 | 8921010550 | 37700 | 37750 | 37750 | 37700 | 498 |
| 413 | 20230920 | 132500 | 8902230850 | 37700 | 37750 | 37750 | 37650 | 715 |
| 414 | 20230920 | 132400 | 8875281150 | 37750 | 37750 | 37750 | 37750 | 113 |
| 415 | 20230920 | 132300 | 8871015400 | 37750 | 37750 | 37750 | 37750 | 129 |
| 416 | 20230920 | 132200 | 8866145650 | 37750 | 37750 | 37750 | 37700 | 174 |
| 417 | 20230920 | 132100 | 8859577200 | 37700 | 37700 | 37750 | 37650 | 275 |
| 418 | 20230920 | 132000 | 8849205100 | 37700 | 37700 | 37700 | 37700 | 247 |
| 419 | 20230920 | 131900 | 8839893200 | 37700 | 37700 | 37700 | 37650 | 203 |
| 420 | 20230920 | 131800 | 8832242650 | 37700 | 37700 | 37700 | 37650 | 168 |
| 421 | 20230920 | 131700 | 8825909100 | 37700 | 37700 | 37700 | 37650 | 218 |
| 422 | 20230920 | 131600 | 8817696050 | 37700 | 37700 | 37700 | 37700 | 273 |
| 423 | 20230920 | 131500 | 8807403950 | 37700 | 37700 | 37700 | 37650 | 286 |
| 424 | 20230920 | 131400 | 8796623250 | 37700 | 37650 | 37700 | 37650 | 288 |
| 425 | 20230920 | 131300 | 8785778250 | 37600 | 37600 | 37650 | 37600 | 304 |
| 426 | 20230920 | 131200 | 8774338700 | 37650 | 37650 | 37650 | 37600 | 160 |
| 427 | 20230920 | 131100 | 8768315150 | 37600 | 37600 | 37650 | 37600 | 294 |
| 428 | 20230920 | 131000 | 8757257200 | 37600 | 37650 | 37650 | 37550 | 1186 |
| 429 | 20230920 | 130900 | 8712704650 | 37600 | 37650 | 37650 | 37600 | 396 |
| 430 | 20230920 | 130800 | 8697807650 | 37600 | 37600 | 37600 | 37600 | 856 |
| 431 | 20230920 | 130700 | 8665622050 | 37600 | 37650 | 37650 | 37600 | 560 |
| 432 | 20230920 | 130600 | 8644565150 | 37650 | 37600 | 37650 | 37600 | 169 |
| 433 | 20230920 | 130500 | 8638202350 | 37650 | 37600 | 37650 | 37600 | 23 |
| 434 | 20230920 | 130400 | 8637336550 | 37650 | 37600 | 37650 | 37600 | 78 |
| 435 | 20230920 | 130300 | 8634401100 | 37550 | 37650 | 37700 | 37550 | 1842 |
| 436 | 20230920 | 130200 | 8565154300 | 37650 | 37650 | 37700 | 37650 | 1005 |
| 437 | 20230920 | 130100 | 8527314700 | 37700 | 37650 | 37700 | 37650 | 290 |
| 438 | 20230920 | 130000 | 8516394950 | 37600 | 37600 | 37650 | 37600 | 550 |
| 439 | 20230920 | 125900 | 8495707500 | 37600 | 37650 | 37650 | 37600 | 77 |
| 440 | 20230920 | 125800 | 8492808800 | 37550 | 37650 | 37650 | 37550 | 1215 |
| 441 | 20230920 | 125700 | 8447115550 | 37650 | 37650 | 37800 | 37600 | 427 |
| 442 | 20230920 | 125600 | 8431028800 | 37650 | 37850 | 37850 | 37600 | 13301 |
| 443 | 20230920 | 125500 | 7929939900 | 37850 | 37850 | 37850 | 37800 | 166 |
| 444 | 20230920 | 125400 | 7923656900 | 37800 | 37900 | 37900 | 37800 | 369 |
| 445 | 20230920 | 125300 | 7909706250 | 37850 | 37900 | 37950 | 37850 | 602 |
| 446 | 20230920 | 125200 | 7886904250 | 37850 | 37950 | 37950 | 37850 | 70 |
| 447 | 20230920 | 125100 | 7884249300 | 37950 | 37900 | 37950 | 37900 | 97 |
| 448 | 20230920 | 125000 | 7880571900 | 37900 | 37900 | 37950 | 37850 | 404 |
| 449 | 20230920 | 124900 | 7865267850 | 37950 | 37950 | 37950 | 37900 | 59 |
| 450 | 20230920 | 124800 | 7863028850 | 37950 | 37950 | 37950 | 37950 | 96 |
| 451 | 20230920 | 124700 | 7859385650 | 37950 | 37950 | 37950 | 37950 | 141 |
| 452 | 20230920 | 124600 | 7854034700 | 37950 | 37950 | 37950 | 37950 | 58 |
| 453 | 20230920 | 124500 | 7851833600 | 37900 | 37950 | 37950 | 37900 | 95 |
| 454 | 20230920 | 124400 | 7848228450 | 37900 | 37950 | 38000 | 37900 | 2450 |
| 455 | 20230920 | 124300 | 7755343450 | 37950 | 37950 | 37950 | 37900 | 469 |
| 456 | 20230920 | 124200 | 7737546200 | 37900 | 37900 | 37950 | 37900 | 86 |
| 457 | 20230920 | 124100 | 7734284550 | 37950 | 37950 | 37950 | 37950 | 26 |
| 458 | 20230920 | 124000 | 7733297850 | 37950 | 37900 | 37950 | 37900 | 177 |
| 459 | 20230920 | 123900 | 7726584700 | 37900 | 37900 | 37900 | 37900 | 104 |
| 460 | 20230920 | 123800 | 7722643100 | 37900 | 37900 | 37900 | 37850 | 127 |
| 461 | 20230920 | 123700 | 7717832850 | 37900 | 37900 | 37900 | 37850 | 356 |
| 462 | 20230920 | 123600 | 7704345700 | 37950 | 37950 | 37950 | 37950 | 66 |
| 463 | 20230920 | 123500 | 7701841000 | 37950 | 37900 | 37950 | 37900 | 42 |
| 464 | 20230920 | 123400 | 7700247400 | 37850 | 37900 | 37950 | 37850 | 679 |
| 465 | 20230920 | 123300 | 7674493100 | 37850 | 37900 | 37900 | 37850 | 337 |
| 466 | 20230920 | 123200 | 7661734050 | 37900 | 37850 | 37900 | 37850 | 73 |
| 467 | 20230920 | 123100 | 7658969750 | 37850 | 37800 | 37850 | 37800 | 222 |
| 468 | 20230920 | 123000 | 7650567200 | 37850 | 37850 | 37850 | 37850 | 69 |
| 469 | 20230920 | 122900 | 7647955550 | 37800 | 37800 | 37850 | 37800 | 597 |
| 470 | 20230920 | 122800 | 7625386850 | 37800 | 37850 | 37850 | 37800 | 162 |
| 471 | 20230920 | 122700 | 7619255250 | 37800 | 37850 | 37850 | 37800 | 155 |
| 472 | 20230920 | 122600 | 7613388550 | 37850 | 37800 | 37900 | 37800 | 90 |
| 473 | 20230920 | 122500 | 7609981900 | 37850 | 37900 | 37900 | 37800 | 44 |
| 474 | 20230920 | 122400 | 7608315250 | 37900 | 37850 | 37900 | 37800 | 349 |
| 475 | 20230920 | 122300 | 7595101000 | 37800 | 37850 | 37850 | 37800 | 155 |
| 476 | 20230920 | 122200 | 7589238800 | 37850 | 37850 | 37850 | 37800 | 51 |
| 477 | 20230920 | 122100 | 7587308950 | 37850 | 37800 | 37850 | 37800 | 122 |
| 478 | 20230920 | 122000 | 7582691650 | 37800 | 37800 | 37850 | 37800 | 188 |
| 479 | 20230920 | 121900 | 7575580950 | 37800 | 37850 | 37850 | 37800 | 119 |
| 480 | 20230920 | 121800 | 7571081800 | 37850 | 37800 | 37850 | 37800 | 354 |
| 481 | 20230920 | 121700 | 7557690550 | 37800 | 37850 | 37850 | 37800 | 44 |
| 482 | 20230920 | 121600 | 7556025200 | 37800 | 37850 | 37850 | 37800 | 11 |
| 483 | 20230920 | 121500 | 7555609350 | 37850 | 37800 | 37850 | 37800 | 72 |
| 484 | 20230920 | 121400 | 7552885650 | 37750 | 37800 | 37800 | 37750 | 105 |
| 485 | 20230920 | 121300 | 7548919100 | 37800 | 37800 | 37800 | 37800 | 68 |
| 486 | 20230920 | 121200 | 7546348700 | 37750 | 37800 | 37850 | 37750 | 255 |
| 487 | 20230920 | 121100 | 7536709150 | 37800 | 37750 | 37800 | 37750 | 137 |
| 488 | 20230920 | 121000 | 7531536450 | 37750 | 37750 | 37800 | 37700 | 1124 |
| 489 | 20230920 | 120900 | 7489156100 | 37800 | 37750 | 37800 | 37750 | 226 |
| 490 | 20230920 | 120800 | 7480623350 | 37800 | 37800 | 37800 | 37800 | 169 |
| 491 | 20230920 | 120700 | 7474235150 | 37750 | 37800 | 37800 | 37750 | 137 |
| 492 | 20230920 | 120600 | 7469059400 | 37800 | 37850 | 37850 | 37800 | 77 |
| 493 | 20230920 | 120500 | 7466145450 | 37850 | 37850 | 37850 | 37800 | 132 |
| 494 | 20230920 | 120400 | 7461149350 | 37850 | 37800 | 37850 | 37800 | 111 |
| 495 | 20230920 | 120300 | 7456948850 | 37800 | 37750 | 37800 | 37750 | 45 |
| 496 | 20230920 | 120200 | 7455247900 | 37800 | 37750 | 37800 | 37750 | 175 |
| 497 | 20230920 | 120100 | 7448633350 | 37750 | 37700 | 37750 | 37700 | 411 |
| 498 | 20230920 | 120000 | 7433137950 | 37700 | 37700 | 37700 | 37700 | 119 |
| 499 | 20230920 | 115900 | 7428651650 | 37700 | 37700 | 37700 | 37700 | 440 |
| 500 | 20230920 | 115800 | 7412063650 | 37700 | 37700 | 37700 | 37650 | 193 |
| 501 | 20230920 | 115700 | 7404787600 | 37650 | 37650 | 37700 | 37650 | 55 |
| 502 | 20230920 | 115600 | 7402714700 | 37700 | 37700 | 37700 | 37700 | 197 |
| 503 | 20230920 | 115500 | 7395287800 | 37700 | 37650 | 37700 | 37650 | 65 |
| 504 | 20230920 | 115400 | 7392838250 | 37700 | 37700 | 37750 | 37650 | 925 |
| 505 | 20230920 | 115300 | 7357965650 | 37700 | 37750 | 37750 | 37700 | 970 |
| 506 | 20230920 | 115200 | 7321393300 | 37750 | 37750 | 37750 | 37700 | 155 |
| 507 | 20230920 | 115100 | 7315542800 | 37700 | 37750 | 37750 | 37700 | 430 |
| 508 | 20230920 | 115000 | 7299312400 | 37750 | 37750 | 37750 | 37750 | 17 |
| 509 | 20230920 | 114900 | 7298670650 | 37700 | 37800 | 37800 | 37700 | 827 |
| 510 | 20230920 | 114800 | 7267445100 | 37800 | 37750 | 37800 | 37750 | 180 |
| 511 | 20230920 | 114700 | 7260643000 | 37750 | 37800 | 37800 | 37700 | 253 |
| 512 | 20230920 | 114600 | 7251091650 | 37800 | 37750 | 37800 | 37700 | 202 |
| 513 | 20230920 | 114500 | 7243459400 | 37750 | 37750 | 37750 | 37750 | 143 |
| 514 | 20230920 | 114400 | 7238061150 | 37750 | 37750 | 37750 | 37750 | 16 |
| 515 | 20230920 | 114300 | 7237457150 | 37700 | 37750 | 37750 | 37700 | 230 |
| 516 | 20230920 | 114200 | 7228774700 | 37750 | 37700 | 37800 | 37700 | 1062 |
| 517 | 20230920 | 114100 | 7188683900 | 37700 | 37750 | 37750 | 37700 | 1335 |
| 518 | 20230920 | 114000 | 7138288150 | 37750 | 37700 | 37800 | 37700 | 138 |
| 519 | 20230920 | 113900 | 7133077700 | 37700 | 37750 | 37750 | 37700 | 346 |
| 520 | 20230920 | 113800 | 7120031450 | 37750 | 37750 | 37750 | 37750 | 8 |
| 521 | 20230920 | 113700 | 7119729450 | 37700 | 37750 | 37750 | 37700 | 161 |
| 522 | 20230920 | 113600 | 7113657500 | 37750 | 37750 | 37750 | 37700 | 137 |
| 523 | 20230920 | 113500 | 7108485800 | 37750 | 37750 | 37750 | 37700 | 179 |
| 524 | 20230920 | 113400 | 7101733300 | 37750 | 37700 | 37750 | 37650 | 1169 |
| 525 | 20230920 | 113300 | 7057667400 | 37650 | 37650 | 37700 | 37650 | 626 |
| 526 | 20230920 | 113200 | 7034093850 | 37700 | 37700 | 37700 | 37650 | 3185 |
| 527 | 20230920 | 113100 | 6914139300 | 37750 | 37800 | 37800 | 37700 | 1964 |
| 528 | 20230920 | 113000 | 6840076250 | 37800 | 37800 | 37850 | 37800 | 398 |
| 529 | 20230920 | 112900 | 6825026400 | 37750 | 37700 | 37750 | 37700 | 652 |
| 530 | 20230920 | 112800 | 6800421300 | 37750 | 37750 | 37750 | 37700 | 159 |
| 531 | 20230920 | 112700 | 6794419100 | 37750 | 37750 | 37750 | 37700 | 212 |
| 532 | 20230920 | 112600 | 6786418000 | 37750 | 37750 | 37750 | 37750 | 48 |
| 533 | 20230920 | 112500 | 6784606000 | 37700 | 37750 | 37750 | 37700 | 81 |
| 534 | 20230920 | 112400 | 6781548350 | 37700 | 37750 | 37750 | 37700 | 203 |
| 535 | 20230920 | 112300 | 6773890200 | 37750 | 37750 | 37750 | 37750 | 161 |
| 536 | 20230920 | 112200 | 6767812450 | 37750 | 37700 | 37750 | 37700 | 233 |
| 537 | 20230920 | 112100 | 6759024950 | 37750 | 37800 | 37800 | 37700 | 162 |
| 538 | 20230920 | 112000 | 6752908500 | 37850 | 37700 | 37850 | 37700 | 724 |
| 539 | 20230920 | 111900 | 6725536550 | 37750 | 37750 | 37750 | 37700 | 249 |
| 540 | 20230920 | 111800 | 6716146050 | 37750 | 37700 | 37750 | 37700 | 321 |
| 541 | 20230920 | 111700 | 6704042150 | 37750 | 37700 | 37750 | 37700 | 289 |
| 542 | 20230920 | 111600 | 6693134650 | 37700 | 37800 | 37800 | 37700 | 576 |
| 543 | 20230920 | 111500 | 6671394600 | 37800 | 37800 | 37800 | 37750 | 256 |
| 544 | 20230920 | 111400 | 6661725000 | 37750 | 37800 | 37850 | 37750 | 268 |
| 545 | 20230920 | 111300 | 6651589650 | 37800 | 37800 | 37800 | 37800 | 102 |
| 546 | 20230920 | 111200 | 6647734050 | 37750 | 37750 | 37800 | 37750 | 3088 |
| 547 | 20230920 | 111100 | 6531096150 | 37750 | 37800 | 37800 | 37750 | 276 |
| 548 | 20230920 | 111000 | 6520663450 | 37800 | 37850 | 37850 | 37800 | 322 |
| 549 | 20230920 | 110900 | 6508490350 | 37800 | 37900 | 37900 | 37800 | 1425 |
| 550 | 20230920 | 110800 | 6454613200 | 37900 | 37900 | 37900 | 37900 | 173 |
| 551 | 20230920 | 110700 | 6448056500 | 37900 | 37900 | 37900 | 37850 | 377 |
| 552 | 20230920 | 110600 | 6433786050 | 37900 | 37850 | 37900 | 37850 | 1684 |
| 553 | 20230920 | 110500 | 6369970200 | 37850 | 37950 | 37950 | 37850 | 2079 |
| 554 | 20230920 | 110400 | 6291228250 | 37950 | 37900 | 38000 | 37900 | 408 |
| 555 | 20230920 | 110300 | 6275744900 | 37900 | 38000 | 38000 | 37900 | 77 |
| 556 | 20230920 | 110200 | 6272822950 | 37950 | 37900 | 37950 | 37900 | 1056 |
| 557 | 20230920 | 110100 | 6232794250 | 37850 | 37900 | 37900 | 37850 | 193 |
| 558 | 20230920 | 110000 | 6225486200 | 37900 | 37850 | 37900 | 37800 | 341 |
| 559 | 20230920 | 105900 | 6212569350 | 37900 | 37850 | 37900 | 37850 | 122 |
| 560 | 20230920 | 105800 | 6207950800 | 37850 | 37850 | 37900 | 37850 | 625 |
| 561 | 20230920 | 105700 | 6184294150 | 37800 | 37800 | 37850 | 37800 | 30 |
| 562 | 20230920 | 105600 | 6183158850 | 37800 | 37850 | 37850 | 37800 | 72 |
| 563 | 20230920 | 105500 | 6180433750 | 37850 | 37800 | 37900 | 37800 | 1064 |
| 564 | 20230920 | 105400 | 6140193450 | 37800 | 37750 | 37800 | 37750 | 215 |
| 565 | 20230920 | 105300 | 6132075000 | 37750 | 37750 | 37800 | 37750 | 103 |
| 566 | 20230920 | 105200 | 6128185500 | 37800 | 37800 | 37800 | 37750 | 322 |
| 567 | 20230920 | 105100 | 6116020650 | 37750 | 37750 | 37800 | 37750 | 178 |
| 568 | 20230920 | 105000 | 6109299900 | 37750 | 37750 | 37800 | 37750 | 66 |
| 569 | 20230920 | 104900 | 6106807600 | 37800 | 37800 | 37800 | 37750 | 378 |
| 570 | 20230920 | 104800 | 6092535900 | 37750 | 37750 | 37800 | 37750 | 284 |
| 571 | 20230920 | 104700 | 6081807350 | 37750 | 37800 | 37800 | 37750 | 376 |
| 572 | 20230920 | 104600 | 6067611950 | 37800 | 37800 | 37800 | 37750 | 540 |
| 573 | 20230920 | 104500 | 6047215550 | 37750 | 37850 | 37850 | 37750 | 750 |
| 574 | 20230920 | 104400 | 6018867850 | 37850 | 37800 | 37850 | 37800 | 124 |
| 575 | 20230920 | 104300 | 6014179200 | 37850 | 37800 | 37850 | 37800 | 217 |
| 576 | 20230920 | 104200 | 6005974100 | 37800 | 37800 | 37850 | 37750 | 1196 |
| 577 | 20230920 | 104100 | 5960763200 | 37800 | 37800 | 37850 | 37750 | 97 |
| 578 | 20230920 | 104000 | 5957097100 | 37800 | 37800 | 37850 | 37800 | 131 |
| 579 | 20230920 | 103900 | 5952144050 | 37850 | 37800 | 37850 | 37800 | 353 |
| 580 | 20230920 | 103800 | 5938793300 | 37800 | 37850 | 37850 | 37800 | 65 |
| 581 | 20230920 | 103700 | 5936335300 | 37800 | 37700 | 37850 | 37700 | 3424 |
| 582 | 20230920 | 103600 | 5807038250 | 37700 | 37800 | 37800 | 37700 | 1315 |
| 583 | 20230920 | 103500 | 5757411950 | 37800 | 37800 | 37800 | 37750 | 44 |
| 584 | 20230920 | 103400 | 5755750350 | 37850 | 37800 | 37850 | 37800 | 512 |
| 585 | 20230920 | 103300 | 5736395250 | 37800 | 37800 | 37800 | 37750 | 275 |
| 586 | 20230920 | 103200 | 5726012400 | 37800 | 37850 | 37850 | 37800 | 1053 |
| 587 | 20230920 | 103100 | 5686196400 | 37850 | 37850 | 37850 | 37800 | 31 |
| 588 | 20230920 | 103000 | 5685023200 | 37900 | 37850 | 37900 | 37850 | 209 |
| 589 | 20230920 | 102900 | 5677111700 | 37850 | 37900 | 37950 | 37800 | 196 |
| 590 | 20230920 | 102800 | 5669694700 | 37850 | 37850 | 37900 | 37800 | 1255 |
| 591 | 20230920 | 102700 | 5622183200 | 37850 | 37950 | 37950 | 37850 | 210 |
| 592 | 20230920 | 102600 | 5614222150 | 37900 | 37950 | 37950 | 37850 | 1031 |
| 593 | 20230920 | 102500 | 5575136700 | 37950 | 37950 | 37950 | 37900 | 679 |
| 594 | 20230920 | 102400 | 5549369200 | 37950 | 37950 | 37950 | 37900 | 301 |
| 595 | 20230920 | 102300 | 5537952650 | 38000 | 37850 | 38000 | 37850 | 3322 |
| 596 | 20230920 | 102200 | 5412037850 | 37850 | 37900 | 37900 | 37850 | 144 |
| 597 | 20230920 | 102100 | 5406585150 | 37850 | 37900 | 37900 | 37850 | 452 |
| 598 | 20230920 | 102000 | 5389462050 | 37900 | 37900 | 37900 | 37850 | 244 |
| 599 | 20230920 | 101900 | 5380219550 | 37850 | 37850 | 37900 | 37850 | 277 |
| 600 | 20230920 | 101800 | 5369729250 | 37850 | 37950 | 38000 | 37850 | 3281 |
| 601 | 20230920 | 101700 | 5245231350 | 37950 | 38050 | 38050 | 37950 | 5640 |
| 602 | 20230920 | 101600 | 5030814900 | 38050 | 38000 | 38050 | 38000 | 249 |
| 603 | 20230920 | 101500 | 5021349500 | 38000 | 37900 | 38000 | 37900 | 1533 |
| 604 | 20230920 | 101400 | 4963105350 | 37950 | 37850 | 37950 | 37850 | 511 |
| 605 | 20230920 | 101300 | 4943741900 | 37850 | 37900 | 37900 | 37850 | 90 |
| 606 | 20230920 | 101200 | 4940334050 | 37900 | 37900 | 37900 | 37850 | 205 |
| 607 | 20230920 | 101100 | 4932569650 | 37900 | 37950 | 37950 | 37900 | 421 |
| 608 | 20230920 | 101000 | 4916605950 | 37950 | 37850 | 37950 | 37850 | 939 |
| 609 | 20230920 | 100900 | 4881022600 | 37800 | 37850 | 37850 | 37800 | 178 |
| 610 | 20230920 | 100800 | 4874285700 | 37800 | 37800 | 37850 | 37800 | 230 |
| 611 | 20230920 | 100700 | 4865590450 | 37800 | 37750 | 37800 | 37750 | 360 |
| 612 | 20230920 | 100600 | 4851985300 | 37750 | 37750 | 37800 | 37750 | 214 |
| 613 | 20230920 | 100500 | 4843905550 | 37750 | 37750 | 37750 | 37700 | 491 |
| 614 | 20230920 | 100400 | 4825373150 | 37700 | 37650 | 37750 | 37600 | 1611 |
| 615 | 20230920 | 100300 | 4764745800 | 37650 | 37650 | 37700 | 37600 | 394 |
| 616 | 20230920 | 100200 | 4749913850 | 37650 | 37650 | 37700 | 37650 | 268 |
| 617 | 20230920 | 100100 | 4739821600 | 37650 | 37650 | 37700 | 37650 | 345 |
| 618 | 20230920 | 100000 | 4726832100 | 37600 | 37650 | 37700 | 37600 | 894 |
| 619 | 20230920 | 095900 | 4693186150 | 37650 | 37650 | 37700 | 37650 | 1080 |
| 620 | 20230920 | 095800 | 4652521600 | 37650 | 37750 | 37750 | 37650 | 1070 |
| 621 | 20230920 | 095700 | 4612204300 | 37750 | 37750 | 37750 | 37650 | 427 |
| 622 | 20230920 | 095600 | 4596101400 | 37750 | 37750 | 37800 | 37700 | 203 |
| 623 | 20230920 | 095500 | 4588436400 | 37750 | 37800 | 37800 | 37700 | 622 |
| 624 | 20230920 | 095400 | 4564969550 | 37800 | 37700 | 37800 | 37700 | 402 |
| 625 | 20230920 | 095300 | 4549805000 | 37750 | 37700 | 37750 | 37600 | 864 |
| 626 | 20230920 | 095200 | 4517266100 | 37700 | 37600 | 37700 | 37550 | 563 |
| 627 | 20230920 | 095100 | 4496087750 | 37700 | 37600 | 37700 | 37550 | 2061 |
| 628 | 20230920 | 095000 | 4418619600 | 37600 | 37800 | 37800 | 37550 | 10602 |
| 629 | 20230920 | 094900 | 4019667600 | 37800 | 37750 | 37800 | 37750 | 842 |
| 630 | 20230920 | 094800 | 3987876450 | 37750 | 37800 | 37800 | 37750 | 1273 |
| 631 | 20230920 | 094700 | 3939795750 | 37800 | 37800 | 37850 | 37800 | 505 |
| 632 | 20230920 | 094600 | 3920705850 | 37800 | 37900 | 37900 | 37800 | 2031 |
| 633 | 20230920 | 094500 | 3843875650 | 37900 | 37850 | 37900 | 37850 | 79 |
| 634 | 20230920 | 094400 | 3840884500 | 37950 | 37900 | 37950 | 37850 | 135 |
| 635 | 20230920 | 094300 | 3835762450 | 37900 | 37850 | 37900 | 37850 | 1173 |
| 636 | 20230920 | 094200 | 3791362900 | 37850 | 38000 | 38000 | 37850 | 1426 |
| 637 | 20230920 | 094100 | 3737287250 | 38000 | 37950 | 38000 | 37950 | 478 |
| 638 | 20230920 | 094000 | 3719138800 | 38000 | 38050 | 38100 | 37950 | 340 |
| 639 | 20230920 | 093900 | 3706201850 | 38050 | 37950 | 38050 | 37850 | 378 |
| 640 | 20230920 | 093800 | 3691859950 | 37950 | 37950 | 37950 | 37900 | 1060 |
| 641 | 20230920 | 093700 | 3651655400 | 37950 | 38000 | 38050 | 37950 | 321 |
| 642 | 20230920 | 093600 | 3639455200 | 38000 | 38000 | 38050 | 38000 | 216 |
| 643 | 20230920 | 093500 | 3631241250 | 38050 | 38050 | 38050 | 38000 | 313 |
| 644 | 20230920 | 093400 | 3619346100 | 38000 | 38000 | 38050 | 38000 | 208 |
| 645 | 20230920 | 093300 | 3611441700 | 38000 | 38000 | 38050 | 37900 | 886 |
| 646 | 20230920 | 093200 | 3577799050 | 38050 | 37900 | 38050 | 37850 | 811 |
| 647 | 20230920 | 093100 | 3547004150 | 37900 | 37750 | 37900 | 37750 | 708 |
| 648 | 20230920 | 093000 | 3520227400 | 37750 | 37750 | 37750 | 37700 | 454 |
| 649 | 20230920 | 092900 | 3503090450 | 37800 | 37700 | 37800 | 37700 | 857 |
| 650 | 20230920 | 092800 | 3470760000 | 37700 | 37750 | 37800 | 37700 | 2206 |
| 651 | 20230920 | 092700 | 3387480300 | 37800 | 37800 | 37800 | 37750 | 532 |
| 652 | 20230920 | 092600 | 3367386800 | 37750 | 37750 | 37800 | 37700 | 785 |
| 653 | 20230920 | 092500 | 3337755800 | 37750 | 37800 | 37800 | 37650 | 5607 |
| 654 | 20230920 | 092400 | 3126204550 | 37750 | 37900 | 37950 | 37750 | 9532 |
| 655 | 20230920 | 092300 | 2765464550 | 37900 | 37950 | 38000 | 37900 | 928 |
| 656 | 20230920 | 092200 | 2730253750 | 37900 | 38000 | 38050 | 37900 | 2969 |
| 657 | 20230920 | 092100 | 2617604100 | 38050 | 38000 | 38050 | 38000 | 746 |
| 658 | 20230920 | 092000 | 2589249050 | 38000 | 38050 | 38100 | 37950 | 560 |
| 659 | 20230920 | 091900 | 2567944600 | 38050 | 38150 | 38200 | 38050 | 2173 |
| 660 | 20230920 | 091800 | 2485069750 | 38150 | 38100 | 38250 | 38050 | 2033 |
| 661 | 20230920 | 091700 | 2407441800 | 38050 | 37950 | 38100 | 37950 | 942 |
| 662 | 20230920 | 091600 | 2371642550 | 37950 | 38050 | 38050 | 37950 | 734 |
| 663 | 20230920 | 091500 | 2343745400 | 38050 | 37950 | 38200 | 37950 | 1753 |
| 664 | 20230920 | 091400 | 2276994800 | 37950 | 37900 | 38050 | 37900 | 4128 |
| 665 | 20230920 | 091300 | 2120202650 | 37900 | 37900 | 37950 | 37900 | 2282 |
| 666 | 20230920 | 091200 | 2033698500 | 37900 | 37950 | 37950 | 37900 | 5485 |
| 667 | 20230920 | 091100 | 1825714300 | 37950 | 37950 | 38000 | 37900 | 1958 |
| 668 | 20230920 | 091000 | 1751408800 | 37950 | 38150 | 38200 | 37950 | 6724 |
| 669 | 20230920 | 090900 | 1495626300 | 38150 | 38350 | 38400 | 38150 | 3201 |
| 670 | 20230920 | 090800 | 1373347750 | 38350 | 38450 | 38450 | 38300 | 676 |
| 671 | 20230920 | 090700 | 1347426250 | 38400 | 38350 | 38400 | 38150 | 3927 |
| 672 | 20230920 | 090600 | 1197175650 | 38350 | 38350 | 38400 | 38250 | 913 |
| 673 | 20230920 | 090500 | 1162160250 | 38350 | 38450 | 38500 | 38250 | 3439 |
| 674 | 20230920 | 090400 | 1030176900 | 38500 | 38200 | 38550 | 38200 | 5549 |
| 675 | 20230920 | 090300 | 817167900 | 38200 | 38100 | 38250 | 38050 | 4606 |
| 676 | 20230920 | 090200 | 641573600 | 38050 | 38150 | 38200 | 38050 | 1794 |
| 677 | 20230920 | 090100 | 573265300 | 38200 | 38050 | 38250 | 38050 | 4189 |
| 678 | 20230920 | 090000 | 413523050 | 38050 | 38100 | 38200 | 38050 | 10314 |