36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 3 | 20230921 | 200900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20230921 | 200800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20230921 | 200700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20230921 | 200600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20230921 | 200500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20230921 | 200400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20230921 | 200300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20230921 | 200200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20230921 | 200100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20230921 | 200000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20230921 | 195900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20230921 | 195800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20230921 | 195700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20230921 | 195600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20230921 | 195500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20230921 | 195400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20230921 | 195300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20230921 | 195200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20230921 | 195100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20230921 | 195000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20230921 | 194900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20230921 | 194800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20230921 | 194700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20230921 | 194600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20230921 | 194500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20230921 | 194400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20230921 | 194300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20230921 | 194200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20230921 | 194100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20230921 | 194000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 33 | 20230921 | 193900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20230921 | 193800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20230921 | 193700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20230921 | 193600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20230921 | 193500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20230921 | 193400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20230921 | 193300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20230921 | 193200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20230921 | 193100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20230921 | 193000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20230921 | 192900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20230921 | 192800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20230921 | 192700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20230921 | 192600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20230921 | 192500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20230921 | 192400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20230921 | 192300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20230921 | 192200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20230921 | 192100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20230921 | 192000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20230921 | 191900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20230921 | 191800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20230921 | 191700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20230921 | 191600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20230921 | 191500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20230921 | 191400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20230921 | 191300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20230921 | 191200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20230921 | 191100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20230921 | 191000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 63 | 20230921 | 190900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20230921 | 190800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20230921 | 190700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20230921 | 190600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20230921 | 190500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20230921 | 190400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20230921 | 190300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20230921 | 190200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20230921 | 190100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20230921 | 190000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20230921 | 185900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20230921 | 185800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20230921 | 185700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20230921 | 185600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20230921 | 185500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20230921 | 185400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20230921 | 185300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20230921 | 185200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20230921 | 185100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20230921 | 185000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20230921 | 184900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20230921 | 184800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20230921 | 184700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20230921 | 184600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20230921 | 184500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20230921 | 184400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20230921 | 184300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20230921 | 184200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20230921 | 184100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20230921 | 184000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 93 | 20230921 | 183900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20230921 | 183800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20230921 | 183700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20230921 | 183600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20230921 | 183500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20230921 | 183400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20230921 | 183300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20230921 | 183200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20230921 | 183100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20230921 | 183000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20230921 | 182900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20230921 | 182800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20230921 | 182700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20230921 | 182600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20230921 | 182500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20230921 | 182400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20230921 | 182300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20230921 | 182200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20230921 | 182100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20230921 | 182000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20230921 | 181900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20230921 | 181800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20230921 | 181700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20230921 | 181600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20230921 | 181500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20230921 | 181400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20230921 | 181300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20230921 | 181200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20230921 | 181100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20230921 | 181000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 123 | 20230921 | 180900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20230921 | 180800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20230921 | 180700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20230921 | 180600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20230921 | 180500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20230921 | 180400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20230921 | 180300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20230921 | 180200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20230921 | 180100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20230921 | 180000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20230921 | 175900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20230921 | 175800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20230921 | 175700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20230921 | 175600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20230921 | 175500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20230921 | 175400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20230921 | 175300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20230921 | 175200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20230921 | 175100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20230921 | 175000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20230921 | 174900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20230921 | 174800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20230921 | 174700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20230921 | 174600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20230921 | 174500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20230921 | 174400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20230921 | 174300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20230921 | 174200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20230921 | 174100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20230921 | 174000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 153 | 20230921 | 173900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20230921 | 173800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20230921 | 173700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20230921 | 173600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20230921 | 173500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20230921 | 173400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20230921 | 173300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20230921 | 173200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20230921 | 173100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20230921 | 173000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20230921 | 172900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20230921 | 172800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20230921 | 172700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20230921 | 172600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20230921 | 172500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20230921 | 172400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20230921 | 172300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20230921 | 172200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20230921 | 172100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20230921 | 172000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20230921 | 171900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20230921 | 171800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20230921 | 171700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20230921 | 171600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20230921 | 171500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20230921 | 171400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20230921 | 171300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20230921 | 171200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20230921 | 171100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20230921 | 171000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 183 | 20230921 | 170900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20230921 | 170800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20230921 | 170700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20230921 | 170600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20230921 | 170500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20230921 | 170400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20230921 | 170300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20230921 | 170200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20230921 | 170100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20230921 | 170000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20230921 | 165900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20230921 | 165800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20230921 | 165700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20230921 | 165600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20230921 | 165500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20230921 | 165400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20230921 | 165300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20230921 | 165200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20230921 | 165100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20230921 | 165000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20230921 | 164900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20230921 | 164800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20230921 | 164700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20230921 | 164600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20230921 | 164500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20230921 | 164400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20230921 | 164300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20230921 | 164200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20230921 | 164100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20230921 | 164000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 213 | 20230921 | 163900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20230921 | 163800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20230921 | 163700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20230921 | 163600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20230921 | 163500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20230921 | 163400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20230921 | 163300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20230921 | 163200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20230921 | 163100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20230921 | 163000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20230921 | 162900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20230921 | 162800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20230921 | 162700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20230921 | 162600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20230921 | 162500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20230921 | 162400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20230921 | 162300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20230921 | 162200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20230921 | 162100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20230921 | 162000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20230921 | 161900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20230921 | 161800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20230921 | 161700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20230921 | 161600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20230921 | 161500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20230921 | 161400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20230921 | 161300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20230921 | 161200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20230921 | 161100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20230921 | 161000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 243 | 20230921 | 160900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20230921 | 160800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20230921 | 160700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20230921 | 160600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20230921 | 160500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20230921 | 160400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20230921 | 160300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20230921 | 160200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20230921 | 160100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20230921 | 160000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20230921 | 155900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20230921 | 155800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20230921 | 155700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20230921 | 155600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20230921 | 155500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20230921 | 155400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20230921 | 155300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20230921 | 155200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20230921 | 155100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20230921 | 155000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20230921 | 154900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20230921 | 154800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20230921 | 154700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20230921 | 154600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20230921 | 154500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20230921 | 154400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20230921 | 154300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20230921 | 154200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20230921 | 154100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20230921 | 154000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 273 | 20230921 | 153900 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20230921 | 153800 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20230921 | 153700 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20230921 | 153600 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20230921 | 153500 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20230921 | 153400 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20230921 | 153300 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20230921 | 153200 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20230921 | 153100 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20230921 | 153000 | 10562005100 | 38650 | 38650 | 38650 | 38650 | 5132 |
| 283 | 20230921 | 152900 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20230921 | 152800 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20230921 | 152700 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20230921 | 152600 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20230921 | 152500 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20230921 | 152400 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20230921 | 152300 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20230921 | 152200 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20230921 | 152100 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20230921 | 152000 | 10363653300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20230921 | 151900 | 10363653300 | 38700 | 38750 | 38800 | 38700 | 254 |
| 294 | 20230921 | 151800 | 10353813250 | 38750 | 38750 | 38800 | 38750 | 724 |
| 295 | 20230921 | 151700 | 10325756750 | 38750 | 38800 | 38800 | 38700 | 693 |
| 296 | 20230921 | 151600 | 10298896800 | 38800 | 38750 | 38850 | 38750 | 633 |
| 297 | 20230921 | 151500 | 10274341850 | 38750 | 38800 | 38800 | 38700 | 1019 |
| 298 | 20230921 | 151400 | 10234838700 | 38800 | 38800 | 38850 | 38750 | 869 |
| 299 | 20230921 | 151300 | 10201112700 | 38800 | 38750 | 38850 | 38750 | 440 |
| 300 | 20230921 | 151200 | 10184037600 | 38800 | 38800 | 38850 | 38750 | 708 |
| 301 | 20230921 | 151100 | 10156569550 | 38800 | 38800 | 38850 | 38750 | 537 |
| 302 | 20230921 | 151000 | 10135739900 | 38800 | 38700 | 38850 | 38650 | 522 |
| 303 | 20230921 | 150900 | 10115498900 | 38650 | 38750 | 38800 | 38650 | 667 |
| 304 | 20230921 | 150800 | 10089654050 | 38750 | 38750 | 38750 | 38700 | 406 |
| 305 | 20230921 | 150700 | 10073922550 | 38750 | 38750 | 38800 | 38700 | 508 |
| 306 | 20230921 | 150600 | 10054236200 | 38800 | 38800 | 38800 | 38650 | 632 |
| 307 | 20230921 | 150500 | 10029749350 | 38750 | 38750 | 38750 | 38700 | 513 |
| 308 | 20230921 | 150400 | 10009873900 | 38750 | 38800 | 38800 | 38650 | 413 |
| 309 | 20230921 | 150300 | 9993876250 | 38800 | 38750 | 38800 | 38750 | 680 |
| 310 | 20230921 | 150200 | 9967507400 | 38800 | 38750 | 38800 | 38650 | 873 |
| 311 | 20230921 | 150100 | 9933698400 | 38800 | 38800 | 38800 | 38750 | 343 |
| 312 | 20230921 | 150000 | 9920394350 | 38750 | 38700 | 38750 | 38650 | 948 |
| 313 | 20230921 | 145900 | 9883695600 | 38700 | 38750 | 38800 | 38700 | 1101 |
| 314 | 20230921 | 145800 | 9841063050 | 38750 | 38800 | 38800 | 38700 | 534 |
| 315 | 20230921 | 145700 | 9820377600 | 38800 | 38750 | 38800 | 38750 | 594 |
| 316 | 20230921 | 145600 | 9797347250 | 38750 | 38800 | 38800 | 38700 | 654 |
| 317 | 20230921 | 145500 | 9771984800 | 38800 | 38800 | 38800 | 38750 | 198 |
| 318 | 20230921 | 145400 | 9764302850 | 38800 | 38800 | 38800 | 38750 | 644 |
| 319 | 20230921 | 145300 | 9739321500 | 38800 | 38800 | 38800 | 38700 | 605 |
| 320 | 20230921 | 145200 | 9715878400 | 38800 | 38800 | 38850 | 38750 | 623 |
| 321 | 20230921 | 145100 | 9691724400 | 38800 | 38800 | 38850 | 38800 | 786 |
| 322 | 20230921 | 145000 | 9661202750 | 38850 | 38850 | 38850 | 38800 | 116 |
| 323 | 20230921 | 144900 | 9656697750 | 38800 | 38850 | 38850 | 38750 | 1084 |
| 324 | 20230921 | 144800 | 9614665650 | 38850 | 38800 | 38850 | 38800 | 688 |
| 325 | 20230921 | 144700 | 9587943700 | 38800 | 38800 | 38850 | 38750 | 666 |
| 326 | 20230921 | 144600 | 9562100300 | 38800 | 38800 | 38850 | 38750 | 498 |
| 327 | 20230921 | 144500 | 9542772050 | 38800 | 38850 | 38850 | 38750 | 583 |
| 328 | 20230921 | 144400 | 9520143600 | 38800 | 38850 | 38850 | 38800 | 410 |
| 329 | 20230921 | 144300 | 9504222750 | 38800 | 38900 | 38900 | 38800 | 802 |
| 330 | 20230921 | 144200 | 9473070250 | 38900 | 38850 | 38900 | 38750 | 790 |
| 331 | 20230921 | 144100 | 9442374800 | 38800 | 38850 | 38850 | 38800 | 559 |
| 332 | 20230921 | 144000 | 9420661350 | 38800 | 38750 | 38850 | 38750 | 366 |
| 333 | 20230921 | 143900 | 9406468600 | 38750 | 38700 | 38750 | 38700 | 692 |
| 334 | 20230921 | 143800 | 9379660550 | 38700 | 38850 | 38850 | 38700 | 711 |
| 335 | 20230921 | 143700 | 9352105800 | 38900 | 38850 | 38900 | 38800 | 378 |
| 336 | 20230921 | 143600 | 9337425750 | 38850 | 38800 | 38850 | 38800 | 1100 |
| 337 | 20230921 | 143500 | 9294703400 | 38800 | 38850 | 38900 | 38800 | 610 |
| 338 | 20230921 | 143400 | 9271009150 | 38800 | 38750 | 38850 | 38750 | 698 |
| 339 | 20230921 | 143300 | 9243921650 | 38700 | 38850 | 38850 | 38700 | 2144 |
| 340 | 20230921 | 143200 | 9160730650 | 38850 | 38900 | 38900 | 38800 | 1805 |
| 341 | 20230921 | 143100 | 9090609850 | 38850 | 38800 | 38900 | 38700 | 2438 |
| 342 | 20230921 | 143000 | 8995932350 | 38750 | 38750 | 38800 | 38700 | 556 |
| 343 | 20230921 | 142900 | 8974385550 | 38700 | 38750 | 38750 | 38700 | 402 |
| 344 | 20230921 | 142800 | 8958811300 | 38750 | 38800 | 38800 | 38750 | 403 |
| 345 | 20230921 | 142700 | 8943182000 | 38750 | 38800 | 38850 | 38750 | 848 |
| 346 | 20230921 | 142600 | 8910264750 | 38800 | 38800 | 38850 | 38800 | 686 |
| 347 | 20230921 | 142500 | 8883645500 | 38850 | 38850 | 38900 | 38800 | 601 |
| 348 | 20230921 | 142400 | 8860295500 | 38850 | 38850 | 38900 | 38850 | 550 |
| 349 | 20230921 | 142300 | 8838904600 | 38900 | 38900 | 38900 | 38850 | 519 |
| 350 | 20230921 | 142200 | 8818726750 | 38900 | 38900 | 38900 | 38850 | 301 |
| 351 | 20230921 | 142100 | 8807022550 | 38850 | 38850 | 38850 | 38800 | 877 |
| 352 | 20230921 | 142000 | 8772955600 | 38800 | 38800 | 38850 | 38800 | 222 |
| 353 | 20230921 | 141900 | 8764335150 | 38900 | 38800 | 38900 | 38750 | 431 |
| 354 | 20230921 | 141800 | 8747608800 | 38750 | 38800 | 38800 | 38700 | 489 |
| 355 | 20230921 | 141700 | 8728653250 | 38850 | 38800 | 38900 | 38800 | 346 |
| 356 | 20230921 | 141600 | 8715210350 | 38750 | 38850 | 38900 | 38750 | 366 |
| 357 | 20230921 | 141500 | 8700992350 | 38800 | 38800 | 38850 | 38750 | 359 |
| 358 | 20230921 | 141400 | 8687064450 | 38850 | 38800 | 38850 | 38750 | 408 |
| 359 | 20230921 | 141300 | 8671226850 | 38800 | 38750 | 38850 | 38750 | 341 |
| 360 | 20230921 | 141200 | 8657991400 | 38800 | 38800 | 38850 | 38750 | 555 |
| 361 | 20230921 | 141100 | 8636438900 | 38750 | 38750 | 38800 | 38750 | 640 |
| 362 | 20230921 | 141000 | 8611620300 | 38800 | 38850 | 38900 | 38800 | 395 |
| 363 | 20230921 | 140900 | 8596275900 | 38850 | 38850 | 38850 | 38800 | 508 |
| 364 | 20230921 | 140800 | 8576550150 | 38850 | 38800 | 38850 | 38750 | 227 |
| 365 | 20230921 | 140700 | 8567743300 | 38800 | 38800 | 38850 | 38800 | 721 |
| 366 | 20230921 | 140600 | 8539750600 | 38850 | 38800 | 38850 | 38800 | 848 |
| 367 | 20230921 | 140500 | 8506830400 | 38850 | 38850 | 38900 | 38800 | 419 |
| 368 | 20230921 | 140400 | 8490553250 | 38850 | 38900 | 38900 | 38800 | 539 |
| 369 | 20230921 | 140300 | 8469607950 | 38850 | 38900 | 38900 | 38850 | 505 |
| 370 | 20230921 | 140200 | 8449977400 | 38900 | 38850 | 38900 | 38850 | 410 |
| 371 | 20230921 | 140100 | 8434035200 | 38850 | 38900 | 38900 | 38800 | 453 |
| 372 | 20230921 | 140000 | 8416432350 | 38900 | 38850 | 38900 | 38850 | 569 |
| 373 | 20230921 | 135900 | 8394306900 | 38850 | 38900 | 38950 | 38850 | 1251 |
| 374 | 20230921 | 135800 | 8345635800 | 38900 | 38900 | 38950 | 38900 | 278 |
| 375 | 20230921 | 135700 | 8334816600 | 38900 | 38850 | 38900 | 38800 | 741 |
| 376 | 20230921 | 135600 | 8306012000 | 38850 | 38850 | 38850 | 38800 | 521 |
| 377 | 20230921 | 135500 | 8285783700 | 38800 | 38800 | 38900 | 38750 | 604 |
| 378 | 20230921 | 135400 | 8262325950 | 38850 | 38850 | 38850 | 38800 | 610 |
| 379 | 20230921 | 135300 | 8238634200 | 38800 | 38850 | 38850 | 38800 | 309 |
| 380 | 20230921 | 135200 | 8226640000 | 38800 | 38850 | 38850 | 38800 | 602 |
| 381 | 20230921 | 135100 | 8203264650 | 38800 | 38850 | 38850 | 38800 | 265 |
| 382 | 20230921 | 135000 | 8192975350 | 38850 | 38750 | 38850 | 38750 | 753 |
| 383 | 20230921 | 134900 | 8163754450 | 38850 | 38900 | 38950 | 38800 | 1474 |
| 384 | 20230921 | 134800 | 8106518450 | 38900 | 38900 | 38950 | 38900 | 360 |
| 385 | 20230921 | 134700 | 8092501200 | 38950 | 38900 | 39000 | 38900 | 528 |
| 386 | 20230921 | 134600 | 8071937250 | 38900 | 38950 | 38950 | 38900 | 1050 |
| 387 | 20230921 | 134500 | 8031052000 | 38950 | 38950 | 38950 | 38850 | 660 |
| 388 | 20230921 | 134400 | 8005371600 | 38950 | 39000 | 39000 | 38900 | 510 |
| 389 | 20230921 | 134300 | 7985503750 | 39000 | 38950 | 39000 | 38900 | 556 |
| 390 | 20230921 | 134200 | 7963849950 | 38950 | 39050 | 39050 | 38950 | 2189 |
| 391 | 20230921 | 134100 | 7878557900 | 39050 | 39000 | 39050 | 38950 | 1271 |
| 392 | 20230921 | 134000 | 7828984100 | 39000 | 38950 | 39000 | 38900 | 766 |
| 393 | 20230921 | 133900 | 7799146450 | 38950 | 38900 | 38950 | 38850 | 814 |
| 394 | 20230921 | 133800 | 7767452800 | 38950 | 38850 | 38950 | 38800 | 2250 |
| 395 | 20230921 | 133700 | 7679953550 | 38850 | 38800 | 38850 | 38800 | 470 |
| 396 | 20230921 | 133600 | 7661699200 | 38800 | 38800 | 38850 | 38750 | 575 |
| 397 | 20230921 | 133500 | 7639378900 | 38850 | 38800 | 38850 | 38800 | 348 |
| 398 | 20230921 | 133400 | 7625866600 | 38850 | 38850 | 38850 | 38800 | 116 |
| 399 | 20230921 | 133300 | 7621361800 | 38800 | 38800 | 38850 | 38750 | 615 |
| 400 | 20230921 | 133200 | 7597496400 | 38800 | 38750 | 38850 | 38750 | 461 |
| 401 | 20230921 | 133100 | 7579612300 | 38750 | 38850 | 38850 | 38700 | 462 |
| 402 | 20230921 | 133000 | 7561684650 | 38850 | 38800 | 38850 | 38750 | 1080 |
| 403 | 20230921 | 132900 | 7519773800 | 38800 | 38750 | 38800 | 38700 | 1484 |
| 404 | 20230921 | 132800 | 7462212400 | 38750 | 38750 | 38750 | 38700 | 1314 |
| 405 | 20230921 | 132700 | 7411302000 | 38750 | 38700 | 38750 | 38700 | 440 |
| 406 | 20230921 | 132600 | 7394253550 | 38700 | 38700 | 38750 | 38700 | 476 |
| 407 | 20230921 | 132500 | 7375812100 | 38700 | 38750 | 38750 | 38700 | 866 |
| 408 | 20230921 | 132400 | 7342287900 | 38750 | 38650 | 38750 | 38650 | 1362 |
| 409 | 20230921 | 132300 | 7289582250 | 38600 | 38600 | 38750 | 38600 | 1407 |
| 410 | 20230921 | 132200 | 7235190200 | 38650 | 38650 | 38650 | 38500 | 606 |
| 411 | 20230921 | 132100 | 7211800100 | 38650 | 38450 | 38650 | 38450 | 1637 |
| 412 | 20230921 | 132000 | 7148755000 | 38450 | 38450 | 38500 | 38400 | 975 |
| 413 | 20230921 | 131900 | 7111267800 | 38450 | 38400 | 38450 | 38350 | 882 |
| 414 | 20230921 | 131800 | 7077402700 | 38400 | 38400 | 38400 | 38350 | 578 |
| 415 | 20230921 | 131700 | 7055211000 | 38350 | 38400 | 38450 | 38350 | 402 |
| 416 | 20230921 | 131600 | 7039774900 | 38400 | 38350 | 38400 | 38350 | 985 |
| 417 | 20230921 | 131500 | 7001995850 | 38400 | 38400 | 38400 | 38350 | 228 |
| 418 | 20230921 | 131400 | 6993244100 | 38350 | 38400 | 38400 | 38350 | 432 |
| 419 | 20230921 | 131300 | 6976669550 | 38450 | 38400 | 38450 | 38400 | 154 |
| 420 | 20230921 | 131200 | 6970754300 | 38350 | 38400 | 38450 | 38350 | 755 |
| 421 | 20230921 | 131100 | 6941781950 | 38400 | 38350 | 38450 | 38350 | 174 |
| 422 | 20230921 | 131000 | 6935101450 | 38400 | 38400 | 38450 | 38400 | 346 |
| 423 | 20230921 | 130900 | 6921814300 | 38400 | 38400 | 38400 | 38350 | 245 |
| 424 | 20230921 | 130800 | 6912411950 | 38400 | 38350 | 38400 | 38350 | 131 |
| 425 | 20230921 | 130700 | 6907386200 | 38400 | 38350 | 38400 | 38350 | 199 |
| 426 | 20230921 | 130600 | 6899748950 | 38400 | 38400 | 38400 | 38350 | 3737 |
| 427 | 20230921 | 130500 | 6756248250 | 38450 | 38400 | 38450 | 38400 | 108 |
| 428 | 20230921 | 130400 | 6752100150 | 38400 | 38450 | 38450 | 38400 | 164 |
| 429 | 20230921 | 130300 | 6745799100 | 38400 | 38450 | 38450 | 38400 | 627 |
| 430 | 20230921 | 130200 | 6721713200 | 38400 | 38450 | 38450 | 38400 | 410 |
| 431 | 20230921 | 130100 | 6705955050 | 38450 | 38400 | 38450 | 38400 | 783 |
| 432 | 20230921 | 130000 | 6675853450 | 38400 | 38450 | 38450 | 38400 | 304 |
| 433 | 20230921 | 125900 | 6664169400 | 38400 | 38450 | 38450 | 38350 | 426 |
| 434 | 20230921 | 125800 | 6647810200 | 38400 | 38400 | 38450 | 38400 | 405 |
| 435 | 20230921 | 125700 | 6632256950 | 38400 | 38400 | 38450 | 38400 | 277 |
| 436 | 20230921 | 125600 | 6621613500 | 38450 | 38400 | 38450 | 38400 | 117 |
| 437 | 20230921 | 125500 | 6617116250 | 38450 | 38400 | 38450 | 38400 | 158 |
| 438 | 20230921 | 125400 | 6611045400 | 38450 | 38400 | 38450 | 38400 | 118 |
| 439 | 20230921 | 125300 | 6606513200 | 38400 | 38400 | 38400 | 38350 | 116 |
| 440 | 20230921 | 125200 | 6602061750 | 38400 | 38400 | 38400 | 38350 | 361 |
| 441 | 20230921 | 125100 | 6588203000 | 38350 | 38400 | 38400 | 38350 | 239 |
| 442 | 20230921 | 125000 | 6579030750 | 38350 | 38400 | 38400 | 38350 | 183 |
| 443 | 20230921 | 124900 | 6572009400 | 38400 | 38400 | 38450 | 38400 | 461 |
| 444 | 20230921 | 124800 | 6554303950 | 38450 | 38450 | 38450 | 38400 | 206 |
| 445 | 20230921 | 124700 | 6546387500 | 38450 | 38400 | 38450 | 38400 | 237 |
| 446 | 20230921 | 124600 | 6537283500 | 38400 | 38400 | 38450 | 38400 | 144 |
| 447 | 20230921 | 124500 | 6531753250 | 38400 | 38450 | 38450 | 38400 | 124 |
| 448 | 20230921 | 124400 | 6526988950 | 38450 | 38400 | 38450 | 38400 | 277 |
| 449 | 20230921 | 124300 | 6516346000 | 38400 | 38450 | 38450 | 38400 | 3918 |
| 450 | 20230921 | 124200 | 6365838500 | 38450 | 38400 | 38500 | 38400 | 204 |
| 451 | 20230921 | 124100 | 6357999800 | 38450 | 38400 | 38450 | 38400 | 292 |
| 452 | 20230921 | 124000 | 6346781200 | 38450 | 38450 | 38450 | 38400 | 314 |
| 453 | 20230921 | 123900 | 6334719800 | 38400 | 38400 | 38450 | 38400 | 297 |
| 454 | 20230921 | 123800 | 6323313350 | 38450 | 38400 | 38450 | 38400 | 216 |
| 455 | 20230921 | 123700 | 6315010550 | 38400 | 38400 | 38450 | 38400 | 322 |
| 456 | 20230921 | 123600 | 6302640100 | 38400 | 38450 | 38450 | 38400 | 218 |
| 457 | 20230921 | 123500 | 6294261100 | 38450 | 38450 | 38450 | 38400 | 231 |
| 458 | 20230921 | 123400 | 6285384350 | 38450 | 38450 | 38450 | 38400 | 675 |
| 459 | 20230921 | 123300 | 6259432650 | 38400 | 38450 | 38500 | 38400 | 139 |
| 460 | 20230921 | 123200 | 6254090150 | 38450 | 38350 | 38450 | 38350 | 901 |
| 461 | 20230921 | 123100 | 6219493000 | 38350 | 38350 | 38400 | 38350 | 106 |
| 462 | 20230921 | 123000 | 6215425500 | 38400 | 38350 | 38400 | 38350 | 124 |
| 463 | 20230921 | 122900 | 6210667400 | 38400 | 38400 | 38400 | 38350 | 377 |
| 464 | 20230921 | 122800 | 6196202800 | 38400 | 38400 | 38400 | 38350 | 42 |
| 465 | 20230921 | 122700 | 6194590550 | 38350 | 38350 | 38400 | 38350 | 174 |
| 466 | 20230921 | 122600 | 6187915000 | 38400 | 38350 | 38400 | 38300 | 398 |
| 467 | 20230921 | 122500 | 6172651800 | 38300 | 38350 | 38400 | 38300 | 255 |
| 468 | 20230921 | 122400 | 6162875700 | 38350 | 38300 | 38350 | 38300 | 178 |
| 469 | 20230921 | 122300 | 6156051550 | 38350 | 38300 | 38350 | 38300 | 217 |
| 470 | 20230921 | 122200 | 6147733900 | 38300 | 38250 | 38300 | 38250 | 273 |
| 471 | 20230921 | 122100 | 6137287300 | 38250 | 38250 | 38300 | 38250 | 117 |
| 472 | 20230921 | 122000 | 6132809700 | 38300 | 38300 | 38300 | 38250 | 232 |
| 473 | 20230921 | 121900 | 6123927850 | 38300 | 38250 | 38300 | 38250 | 1175 |
| 474 | 20230921 | 121800 | 6078931200 | 38250 | 38250 | 38300 | 38250 | 105 |
| 475 | 20230921 | 121700 | 6074914450 | 38300 | 38300 | 38300 | 38250 | 334 |
| 476 | 20230921 | 121600 | 6062126650 | 38300 | 38350 | 38350 | 38250 | 401 |
| 477 | 20230921 | 121500 | 6046769650 | 38350 | 38350 | 38350 | 38300 | 324 |
| 478 | 20230921 | 121400 | 6034353550 | 38350 | 38350 | 38400 | 38300 | 260 |
| 479 | 20230921 | 121300 | 6024389050 | 38300 | 38350 | 38350 | 38300 | 184 |
| 480 | 20230921 | 121200 | 6017339600 | 38300 | 38300 | 38350 | 38300 | 181 |
| 481 | 20230921 | 121100 | 6010406600 | 38350 | 38300 | 38400 | 38300 | 305 |
| 482 | 20230921 | 121000 | 5998705900 | 38300 | 38350 | 38350 | 38250 | 247 |
| 483 | 20230921 | 120900 | 5989244900 | 38300 | 38300 | 38350 | 38300 | 392 |
| 484 | 20230921 | 120800 | 5974222500 | 38300 | 38350 | 38350 | 38300 | 146 |
| 485 | 20230921 | 120700 | 5968628400 | 38300 | 38250 | 38300 | 38250 | 233 |
| 486 | 20230921 | 120600 | 5959707500 | 38300 | 38250 | 38300 | 38250 | 220 |
| 487 | 20230921 | 120500 | 5951290050 | 38300 | 38200 | 38300 | 38200 | 548 |
| 488 | 20230921 | 120400 | 5930323800 | 38250 | 38250 | 38250 | 38200 | 83 |
| 489 | 20230921 | 120300 | 5927150350 | 38250 | 38200 | 38250 | 38200 | 136 |
| 490 | 20230921 | 120200 | 5921954850 | 38250 | 38200 | 38250 | 38200 | 332 |
| 491 | 20230921 | 120100 | 5909264550 | 38250 | 38200 | 38250 | 38200 | 389 |
| 492 | 20230921 | 120000 | 5894401950 | 38250 | 38200 | 38250 | 38200 | 203 |
| 493 | 20230921 | 115900 | 5886647050 | 38200 | 38250 | 38250 | 38150 | 707 |
| 494 | 20230921 | 115800 | 5859662600 | 38250 | 38200 | 38250 | 38150 | 541 |
| 495 | 20230921 | 115700 | 5838995800 | 38250 | 38200 | 38300 | 38200 | 165 |
| 496 | 20230921 | 115600 | 5832688900 | 38200 | 38200 | 38300 | 38200 | 275 |
| 497 | 20230921 | 115500 | 5822177550 | 38250 | 38250 | 38250 | 38200 | 114 |
| 498 | 20230921 | 115400 | 5817818850 | 38300 | 38250 | 38300 | 38250 | 195 |
| 499 | 20230921 | 115300 | 5810355450 | 38300 | 38200 | 38300 | 38150 | 262 |
| 500 | 20230921 | 115200 | 5800345700 | 38150 | 38200 | 38200 | 38150 | 1130 |
| 501 | 20230921 | 115100 | 5757223000 | 38200 | 38250 | 38250 | 38200 | 164 |
| 502 | 20230921 | 115000 | 5750953300 | 38250 | 38250 | 38300 | 38200 | 2699 |
| 503 | 20230921 | 114900 | 5647821100 | 38250 | 38250 | 38300 | 38250 | 325 |
| 504 | 20230921 | 114800 | 5635388600 | 38250 | 38250 | 38300 | 38250 | 357 |
| 505 | 20230921 | 114700 | 5621729650 | 38300 | 38300 | 38300 | 38250 | 479 |
| 506 | 20230921 | 114600 | 5603398500 | 38300 | 38250 | 38300 | 38250 | 153 |
| 507 | 20230921 | 114500 | 5597543200 | 38300 | 38300 | 38300 | 38250 | 100 |
| 508 | 20230921 | 114400 | 5593715050 | 38300 | 38250 | 38300 | 38200 | 531 |
| 509 | 20230921 | 114300 | 5573407850 | 38250 | 38250 | 38250 | 38200 | 145 |
| 510 | 20230921 | 114200 | 5567862650 | 38250 | 38250 | 38250 | 38200 | 552 |
| 511 | 20230921 | 114100 | 5546768550 | 38250 | 38250 | 38250 | 38200 | 277 |
| 512 | 20230921 | 114000 | 5536178350 | 38300 | 38300 | 38300 | 38200 | 106 |
| 513 | 20230921 | 113900 | 5532125150 | 38300 | 38250 | 38300 | 38200 | 277 |
| 514 | 20230921 | 113800 | 5521533650 | 38250 | 38250 | 38250 | 38200 | 233 |
| 515 | 20230921 | 113700 | 5512625050 | 38250 | 38250 | 38250 | 38200 | 279 |
| 516 | 20230921 | 113600 | 5501959650 | 38200 | 38250 | 38250 | 38200 | 244 |
| 517 | 20230921 | 113500 | 5492630600 | 38200 | 38250 | 38250 | 38200 | 1471 |
| 518 | 20230921 | 113400 | 5436378650 | 38250 | 38250 | 38300 | 38250 | 134 |
| 519 | 20230921 | 113300 | 5431251050 | 38300 | 38300 | 38300 | 38250 | 142 |
| 520 | 20230921 | 113200 | 5425816950 | 38300 | 38300 | 38300 | 38250 | 255 |
| 521 | 20230921 | 113100 | 5416053950 | 38250 | 38300 | 38300 | 38250 | 182 |
| 522 | 20230921 | 113000 | 5409089300 | 38250 | 38300 | 38300 | 38250 | 325 |
| 523 | 20230921 | 112900 | 5396656700 | 38300 | 38250 | 38300 | 38250 | 205 |
| 524 | 20230921 | 112800 | 5388805850 | 38250 | 38300 | 38300 | 38250 | 201 |
| 525 | 20230921 | 112700 | 5381115850 | 38300 | 38300 | 38300 | 38250 | 473 |
| 526 | 20230921 | 112600 | 5363007300 | 38250 | 38300 | 38300 | 38250 | 307 |
| 527 | 20230921 | 112500 | 5351257600 | 38300 | 38300 | 38300 | 38250 | 227 |
| 528 | 20230921 | 112400 | 5342570800 | 38300 | 38350 | 38350 | 38300 | 1779 |
| 529 | 20230921 | 112300 | 5274434000 | 38350 | 38350 | 38400 | 38300 | 372 |
| 530 | 20230921 | 112200 | 5260169450 | 38350 | 38350 | 38400 | 38300 | 146 |
| 531 | 20230921 | 112100 | 5254573100 | 38350 | 38400 | 38400 | 38300 | 438 |
| 532 | 20230921 | 112000 | 5237777200 | 38400 | 38350 | 38400 | 38300 | 203 |
| 533 | 20230921 | 111900 | 5229992750 | 38400 | 38350 | 38400 | 38300 | 398 |
| 534 | 20230921 | 111800 | 5214738500 | 38350 | 38350 | 38350 | 38300 | 171 |
| 535 | 20230921 | 111700 | 5208186050 | 38350 | 38300 | 38350 | 38300 | 181 |
| 536 | 20230921 | 111600 | 5201246000 | 38350 | 38350 | 38350 | 38300 | 382 |
| 537 | 20230921 | 111500 | 5186601900 | 38400 | 38400 | 38400 | 38350 | 203 |
| 538 | 20230921 | 111400 | 5178812150 | 38400 | 38350 | 38400 | 38300 | 186 |
| 539 | 20230921 | 111300 | 5171675350 | 38350 | 38350 | 38400 | 38300 | 288 |
| 540 | 20230921 | 111200 | 5160633650 | 38400 | 38400 | 38400 | 38350 | 234 |
| 541 | 20230921 | 111100 | 5151648100 | 38400 | 38400 | 38500 | 38350 | 427 |
| 542 | 20230921 | 111000 | 5135248000 | 38350 | 38350 | 38350 | 38350 | 45 |
| 543 | 20230921 | 110900 | 5133522250 | 38350 | 38400 | 38400 | 38300 | 255 |
| 544 | 20230921 | 110800 | 5123742500 | 38350 | 38350 | 38400 | 38350 | 256 |
| 545 | 20230921 | 110700 | 5113916100 | 38350 | 38350 | 38400 | 38350 | 101 |
| 546 | 20230921 | 110600 | 5110040300 | 38350 | 38350 | 38450 | 38300 | 5535 |
| 547 | 20230921 | 110500 | 4897829800 | 38400 | 38400 | 38400 | 38350 | 407 |
| 548 | 20230921 | 110400 | 4882203850 | 38400 | 38450 | 38450 | 38350 | 590 |
| 549 | 20230921 | 110300 | 4859548750 | 38400 | 38400 | 38450 | 38400 | 113 |
| 550 | 20230921 | 110200 | 4855208050 | 38400 | 38450 | 38500 | 38400 | 367 |
| 551 | 20230921 | 110100 | 4841099550 | 38450 | 38400 | 38500 | 38400 | 266 |
| 552 | 20230921 | 110000 | 4830877450 | 38450 | 38450 | 38450 | 38400 | 90 |
| 553 | 20230921 | 105900 | 4827418300 | 38450 | 38450 | 38450 | 38400 | 322 |
| 554 | 20230921 | 105800 | 4815044800 | 38400 | 38400 | 38450 | 38400 | 186 |
| 555 | 20230921 | 105700 | 4807901550 | 38400 | 38400 | 38400 | 38350 | 104 |
| 556 | 20230921 | 105600 | 4803912000 | 38400 | 38400 | 38400 | 38350 | 229 |
| 557 | 20230921 | 105500 | 4795121300 | 38350 | 38450 | 38450 | 38350 | 1197 |
| 558 | 20230921 | 105400 | 4749162650 | 38450 | 38450 | 38450 | 38400 | 177 |
| 559 | 20230921 | 105300 | 4742360400 | 38450 | 38450 | 38450 | 38400 | 210 |
| 560 | 20230921 | 105200 | 4734288200 | 38450 | 38450 | 38450 | 38400 | 217 |
| 561 | 20230921 | 105100 | 4725951850 | 38400 | 38450 | 38450 | 38400 | 139 |
| 562 | 20230921 | 105000 | 4720611400 | 38450 | 38500 | 38550 | 38450 | 1288 |
| 563 | 20230921 | 104900 | 4671035300 | 38450 | 38400 | 38450 | 38400 | 458 |
| 564 | 20230921 | 104800 | 4653431100 | 38450 | 38450 | 38450 | 38400 | 203 |
| 565 | 20230921 | 104700 | 4645634850 | 38450 | 38400 | 38500 | 38350 | 324 |
| 566 | 20230921 | 104600 | 4633181650 | 38350 | 38400 | 38400 | 38350 | 232 |
| 567 | 20230921 | 104500 | 4624275700 | 38350 | 38400 | 38400 | 38350 | 700 |
| 568 | 20230921 | 104400 | 4597418850 | 38400 | 38450 | 38450 | 38400 | 616 |
| 569 | 20230921 | 104300 | 4573757600 | 38400 | 38450 | 38450 | 38400 | 203 |
| 570 | 20230921 | 104200 | 4565957600 | 38450 | 38450 | 38500 | 38450 | 82 |
| 571 | 20230921 | 104100 | 4562804450 | 38450 | 38450 | 38500 | 38450 | 307 |
| 572 | 20230921 | 104000 | 4550999150 | 38500 | 38500 | 38500 | 38400 | 198 |
| 573 | 20230921 | 103900 | 4543386850 | 38450 | 38400 | 38450 | 38400 | 665 |
| 574 | 20230921 | 103800 | 4517842000 | 38400 | 38350 | 38400 | 38350 | 272 |
| 575 | 20230921 | 103700 | 4507406200 | 38350 | 38350 | 38400 | 38350 | 70 |
| 576 | 20230921 | 103600 | 4504721250 | 38350 | 38300 | 38350 | 38250 | 823 |
| 577 | 20230921 | 103500 | 4473174100 | 38300 | 38200 | 38300 | 38200 | 333 |
| 578 | 20230921 | 103400 | 4460432100 | 38250 | 38200 | 38300 | 38150 | 955 |
| 579 | 20230921 | 103300 | 4423952800 | 38250 | 38250 | 38250 | 38200 | 531 |
| 580 | 20230921 | 103200 | 4403649450 | 38250 | 38250 | 38300 | 38200 | 2034 |
| 581 | 20230921 | 103100 | 4325909100 | 38300 | 38250 | 38300 | 38200 | 806 |
| 582 | 20230921 | 103000 | 4295100800 | 38250 | 38300 | 38350 | 38200 | 1617 |
| 583 | 20230921 | 102900 | 4233251950 | 38350 | 38350 | 38350 | 38300 | 332 |
| 584 | 20230921 | 102800 | 4220529000 | 38300 | 38300 | 38350 | 38300 | 302 |
| 585 | 20230921 | 102700 | 4208960650 | 38300 | 38300 | 38350 | 38300 | 411 |
| 586 | 20230921 | 102600 | 4193216150 | 38350 | 38300 | 38350 | 38300 | 129 |
| 587 | 20230921 | 102500 | 4188273000 | 38300 | 38250 | 38350 | 38250 | 114 |
| 588 | 20230921 | 102400 | 4183909150 | 38300 | 38250 | 38300 | 38250 | 902 |
| 589 | 20230921 | 102300 | 4149375700 | 38300 | 38300 | 38300 | 38250 | 288 |
| 590 | 20230921 | 102200 | 4138352050 | 38250 | 38350 | 38400 | 38250 | 5326 |
| 591 | 20230921 | 102100 | 3934326200 | 38400 | 38350 | 38400 | 38350 | 453 |
| 592 | 20230921 | 102000 | 3916951800 | 38400 | 38350 | 38400 | 38350 | 299 |
| 593 | 20230921 | 101900 | 3905476800 | 38400 | 38350 | 38400 | 38350 | 178 |
| 594 | 20230921 | 101800 | 3898644150 | 38400 | 38350 | 38400 | 38350 | 114 |
| 595 | 20230921 | 101700 | 3894269750 | 38400 | 38400 | 38450 | 38350 | 235 |
| 596 | 20230921 | 101600 | 3885254200 | 38400 | 38350 | 38400 | 38300 | 1425 |
| 597 | 20230921 | 101500 | 3830606850 | 38300 | 38450 | 38450 | 38300 | 3242 |
| 598 | 20230921 | 101400 | 3706318050 | 38450 | 38450 | 38450 | 38400 | 837 |
| 599 | 20230921 | 101300 | 3674175550 | 38450 | 38400 | 38450 | 38400 | 726 |
| 600 | 20230921 | 101200 | 3646289350 | 38400 | 38400 | 38450 | 38400 | 440 |
| 601 | 20230921 | 101100 | 3629391650 | 38400 | 38400 | 38450 | 38400 | 1969 |
| 602 | 20230921 | 101000 | 3553782000 | 38450 | 38500 | 38500 | 38400 | 1590 |
| 603 | 20230921 | 100900 | 3492647950 | 38500 | 38450 | 38500 | 38450 | 706 |
| 604 | 20230921 | 100800 | 3465500050 | 38450 | 38450 | 38500 | 38450 | 170 |
| 605 | 20230921 | 100700 | 3458962300 | 38500 | 38450 | 38500 | 38450 | 156 |
| 606 | 20230921 | 100600 | 3452962100 | 38500 | 38500 | 38500 | 38450 | 165 |
| 607 | 20230921 | 100500 | 3446611100 | 38450 | 38500 | 38500 | 38400 | 2030 |
| 608 | 20230921 | 100400 | 3368555250 | 38500 | 38500 | 38500 | 38500 | 117 |
| 609 | 20230921 | 100300 | 3364050750 | 38450 | 38450 | 38500 | 38400 | 1307 |
| 610 | 20230921 | 100200 | 3313773800 | 38450 | 38400 | 38500 | 38400 | 612 |
| 611 | 20230921 | 100100 | 3290244300 | 38400 | 38550 | 38550 | 38400 | 3257 |
| 612 | 20230921 | 100000 | 3164906300 | 38550 | 38550 | 38550 | 38500 | 464 |
| 613 | 20230921 | 095900 | 3147036700 | 38550 | 38600 | 38600 | 38500 | 2390 |
| 614 | 20230921 | 095800 | 3054901300 | 38600 | 38600 | 38600 | 38550 | 190 |
| 615 | 20230921 | 095700 | 3047572600 | 38600 | 38600 | 38600 | 38600 | 243 |
| 616 | 20230921 | 095600 | 3038192800 | 38550 | 38550 | 38600 | 38550 | 100 |
| 617 | 20230921 | 095500 | 3034337150 | 38600 | 38600 | 38600 | 38550 | 321 |
| 618 | 20230921 | 095400 | 3021954600 | 38600 | 38600 | 38600 | 38550 | 219 |
| 619 | 20230921 | 095300 | 3013501300 | 38600 | 38650 | 38700 | 38600 | 673 |
| 620 | 20230921 | 095200 | 2987522550 | 38700 | 38600 | 38700 | 38600 | 111 |
| 621 | 20230921 | 095100 | 2983236000 | 38650 | 38650 | 38650 | 38600 | 353 |
| 622 | 20230921 | 095000 | 2969595550 | 38650 | 38600 | 38650 | 38600 | 40 |
| 623 | 20230921 | 094900 | 2968050100 | 38600 | 38700 | 38750 | 38550 | 517 |
| 624 | 20230921 | 094800 | 2948059350 | 38750 | 38700 | 38800 | 38650 | 824 |
| 625 | 20230921 | 094700 | 2916141600 | 38650 | 38550 | 38650 | 38550 | 1891 |
| 626 | 20230921 | 094600 | 2843089600 | 38550 | 38450 | 38550 | 38450 | 749 |
| 627 | 20230921 | 094500 | 2814237750 | 38450 | 38450 | 38450 | 38400 | 261 |
| 628 | 20230921 | 094400 | 2804211400 | 38450 | 38400 | 38500 | 38400 | 783 |
| 629 | 20230921 | 094300 | 2774102300 | 38450 | 38350 | 38450 | 38350 | 844 |
| 630 | 20230921 | 094200 | 2741694300 | 38400 | 38350 | 38400 | 38300 | 1942 |
| 631 | 20230921 | 094100 | 2667248000 | 38400 | 38400 | 38400 | 38350 | 512 |
| 632 | 20230921 | 094000 | 2647605350 | 38300 | 38400 | 38450 | 38300 | 2309 |
| 633 | 20230921 | 093900 | 2558985700 | 38400 | 38450 | 38450 | 38400 | 490 |
| 634 | 20230921 | 093800 | 2540159750 | 38450 | 38500 | 38550 | 38450 | 1804 |
| 635 | 20230921 | 093700 | 2470760500 | 38500 | 38550 | 38600 | 38500 | 1375 |
| 636 | 20230921 | 093600 | 2417786950 | 38550 | 38550 | 38600 | 38550 | 414 |
| 637 | 20230921 | 093500 | 2401825600 | 38550 | 38550 | 38600 | 38550 | 858 |
| 638 | 20230921 | 093400 | 2368745800 | 38600 | 38500 | 38600 | 38450 | 2011 |
| 639 | 20230921 | 093300 | 2291337800 | 38500 | 38600 | 38650 | 38500 | 4042 |
| 640 | 20230921 | 093200 | 2135487500 | 38600 | 38700 | 38700 | 38600 | 2230 |
| 641 | 20230921 | 093100 | 2049328850 | 38700 | 38650 | 38700 | 38650 | 456 |
| 642 | 20230921 | 093000 | 2031702500 | 38650 | 38800 | 38800 | 38650 | 7916 |
| 643 | 20230921 | 092900 | 1725270000 | 38800 | 38800 | 38800 | 38750 | 166 |
| 644 | 20230921 | 092800 | 1718832000 | 38800 | 38800 | 38800 | 38800 | 982 |
| 645 | 20230921 | 092700 | 1680730400 | 38800 | 38800 | 38800 | 38750 | 482 |
| 646 | 20230921 | 092600 | 1662045850 | 38750 | 38850 | 38850 | 38750 | 808 |
| 647 | 20230921 | 092500 | 1630715500 | 38800 | 38800 | 38800 | 38800 | 584 |
| 648 | 20230921 | 092400 | 1608056300 | 38800 | 38800 | 38850 | 38800 | 2183 |
| 649 | 20230921 | 092300 | 1523333900 | 38800 | 39000 | 39000 | 38800 | 9406 |
| 650 | 20230921 | 092200 | 1157366300 | 39000 | 39000 | 39000 | 38950 | 1028 |
| 651 | 20230921 | 092100 | 1117288500 | 38950 | 39000 | 39000 | 38950 | 648 |
| 652 | 20230921 | 092000 | 1092019850 | 39000 | 39000 | 39050 | 38950 | 816 |
| 653 | 20230921 | 091900 | 1060199000 | 39000 | 39000 | 39000 | 38950 | 708 |
| 654 | 20230921 | 091800 | 1032592500 | 39000 | 39100 | 39100 | 38950 | 3491 |
| 655 | 20230921 | 091700 | 896379100 | 39100 | 39100 | 39100 | 39050 | 824 |
| 656 | 20230921 | 091600 | 864165700 | 39100 | 39100 | 39100 | 39050 | 883 |
| 657 | 20230921 | 091500 | 829646950 | 39150 | 39050 | 39150 | 39050 | 231 |
| 658 | 20230921 | 091400 | 820615250 | 39100 | 39100 | 39100 | 39050 | 115 |
| 659 | 20230921 | 091300 | 816118900 | 39100 | 39100 | 39100 | 39050 | 154 |
| 660 | 20230921 | 091200 | 810098950 | 39100 | 39100 | 39100 | 39050 | 322 |
| 661 | 20230921 | 091100 | 797520550 | 39100 | 39100 | 39150 | 39050 | 770 |
| 662 | 20230921 | 091000 | 767414500 | 39100 | 39100 | 39100 | 39050 | 124 |
| 663 | 20230921 | 090900 | 762567750 | 39050 | 39100 | 39150 | 39050 | 226 |
| 664 | 20230921 | 090800 | 753732200 | 39150 | 39000 | 39200 | 39000 | 1961 |
| 665 | 20230921 | 090700 | 677185850 | 38950 | 38850 | 39000 | 38850 | 2024 |
| 666 | 20230921 | 090600 | 598414850 | 38950 | 39000 | 39000 | 38900 | 1943 |
| 667 | 20230921 | 090500 | 522780100 | 39000 | 39050 | 39050 | 38950 | 2009 |
| 668 | 20230921 | 090400 | 444421750 | 39050 | 39200 | 39200 | 39050 | 3867 |
| 669 | 20230921 | 090300 | 293159300 | 39200 | 39300 | 39350 | 39200 | 1714 |
| 670 | 20230921 | 090200 | 225856450 | 39300 | 39300 | 39400 | 39250 | 1427 |
| 671 | 20230921 | 090100 | 169739350 | 39300 | 39250 | 39450 | 39250 | 2594 |
| 672 | 20230921 | 090000 | 67653750 | 39250 | 39550 | 39550 | 39100 | 1716 |