35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 200500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 3 | 20230921 | 200400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20230921 | 200300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20230921 | 200200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20230921 | 200100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20230921 | 200000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20230921 | 195900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20230921 | 195800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20230921 | 195700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20230921 | 195600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20230921 | 195500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20230921 | 195400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20230921 | 195300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20230921 | 195200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20230921 | 195100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20230921 | 195000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20230921 | 194900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20230921 | 194800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20230921 | 194700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20230921 | 194600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20230921 | 194500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20230921 | 194400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20230921 | 194300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20230921 | 194200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20230921 | 194100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20230921 | 194000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20230921 | 193900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20230921 | 193800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20230921 | 193700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20230921 | 193600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20230921 | 193500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 33 | 20230921 | 193400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20230921 | 193300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20230921 | 193200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20230921 | 193100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20230921 | 193000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20230921 | 192900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20230921 | 192800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20230921 | 192700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20230921 | 192600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20230921 | 192500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20230921 | 192400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20230921 | 192300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20230921 | 192200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20230921 | 192100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20230921 | 192000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20230921 | 191900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20230921 | 191800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20230921 | 191700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20230921 | 191600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20230921 | 191500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20230921 | 191400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20230921 | 191300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20230921 | 191200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20230921 | 191100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20230921 | 191000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20230921 | 190900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20230921 | 190800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20230921 | 190700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20230921 | 190600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20230921 | 190500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 63 | 20230921 | 190400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20230921 | 190300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20230921 | 190200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20230921 | 190100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20230921 | 190000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20230921 | 185900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20230921 | 185800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20230921 | 185700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20230921 | 185600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20230921 | 185500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20230921 | 185400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20230921 | 185300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20230921 | 185200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20230921 | 185100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20230921 | 185000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20230921 | 184900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20230921 | 184800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20230921 | 184700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20230921 | 184600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20230921 | 184500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20230921 | 184400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20230921 | 184300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20230921 | 184200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20230921 | 184100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20230921 | 184000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20230921 | 183900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20230921 | 183800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20230921 | 183700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20230921 | 183600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20230921 | 183500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 93 | 20230921 | 183400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20230921 | 183300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20230921 | 183200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20230921 | 183100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20230921 | 183000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20230921 | 182900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20230921 | 182800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20230921 | 182700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20230921 | 182600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20230921 | 182500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20230921 | 182400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20230921 | 182300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20230921 | 182200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20230921 | 182100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20230921 | 182000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20230921 | 181900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20230921 | 181800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20230921 | 181700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20230921 | 181600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20230921 | 181500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20230921 | 181400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20230921 | 181300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20230921 | 181200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20230921 | 181100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20230921 | 181000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20230921 | 180900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20230921 | 180800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20230921 | 180700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20230921 | 180600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20230921 | 180500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 123 | 20230921 | 180400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20230921 | 180300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20230921 | 180200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20230921 | 180100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20230921 | 180000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20230921 | 175900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20230921 | 175800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20230921 | 175700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20230921 | 175600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20230921 | 175500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20230921 | 175400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20230921 | 175300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20230921 | 175200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20230921 | 175100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20230921 | 175000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20230921 | 174900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20230921 | 174800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20230921 | 174700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20230921 | 174600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20230921 | 174500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20230921 | 174400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20230921 | 174300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20230921 | 174200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20230921 | 174100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20230921 | 174000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20230921 | 173900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20230921 | 173800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20230921 | 173700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20230921 | 173600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20230921 | 173500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 153 | 20230921 | 173400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20230921 | 173300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20230921 | 173200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20230921 | 173100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20230921 | 173000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20230921 | 172900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20230921 | 172800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20230921 | 172700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20230921 | 172600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20230921 | 172500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20230921 | 172400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20230921 | 172300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20230921 | 172200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20230921 | 172100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20230921 | 172000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20230921 | 171900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20230921 | 171800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20230921 | 171700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20230921 | 171600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20230921 | 171500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20230921 | 171400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20230921 | 171300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20230921 | 171200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20230921 | 171100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20230921 | 171000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20230921 | 170900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20230921 | 170800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20230921 | 170700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20230921 | 170600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20230921 | 170500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 183 | 20230921 | 170400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20230921 | 170300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20230921 | 170200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20230921 | 170100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20230921 | 170000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20230921 | 165900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20230921 | 165800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20230921 | 165700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20230921 | 165600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20230921 | 165500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20230921 | 165400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20230921 | 165300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20230921 | 165200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20230921 | 165100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20230921 | 165000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20230921 | 164900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20230921 | 164800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20230921 | 164700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20230921 | 164600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20230921 | 164500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20230921 | 164400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20230921 | 164300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20230921 | 164200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20230921 | 164100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20230921 | 164000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20230921 | 163900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20230921 | 163800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20230921 | 163700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20230921 | 163600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20230921 | 163500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 213 | 20230921 | 163400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20230921 | 163300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20230921 | 163200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20230921 | 163100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20230921 | 163000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20230921 | 162900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20230921 | 162800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20230921 | 162700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20230921 | 162600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20230921 | 162500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20230921 | 162400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20230921 | 162300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20230921 | 162200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20230921 | 162100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20230921 | 162000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 228 | 20230921 | 161900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 229 | 20230921 | 161800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 230 | 20230921 | 161700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 231 | 20230921 | 161600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 232 | 20230921 | 161500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 233 | 20230921 | 161400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20230921 | 161300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20230921 | 161200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20230921 | 161100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20230921 | 161000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20230921 | 160900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20230921 | 160800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20230921 | 160700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20230921 | 160600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20230921 | 160500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 243 | 20230921 | 160400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20230921 | 160300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20230921 | 160200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20230921 | 160100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 247 | 20230921 | 160000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 248 | 20230921 | 155900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 249 | 20230921 | 155800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 250 | 20230921 | 155700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 251 | 20230921 | 155600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 252 | 20230921 | 155500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 253 | 20230921 | 155400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 254 | 20230921 | 155300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 255 | 20230921 | 155200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 256 | 20230921 | 155100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 257 | 20230921 | 155000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 258 | 20230921 | 154900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 259 | 20230921 | 154800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 260 | 20230921 | 154700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 261 | 20230921 | 154600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 262 | 20230921 | 154500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 263 | 20230921 | 154400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 264 | 20230921 | 154300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 265 | 20230921 | 154200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 266 | 20230921 | 154100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 267 | 20230921 | 154000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 268 | 20230921 | 153900 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 269 | 20230921 | 153800 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 270 | 20230921 | 153700 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 271 | 20230921 | 153600 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 272 | 20230921 | 153500 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 273 | 20230921 | 153400 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 274 | 20230921 | 153300 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 275 | 20230921 | 153200 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 276 | 20230921 | 153100 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 0 |
| 277 | 20230921 | 153000 | 7147501750 | 39350 | 39350 | 39350 | 39350 | 17061 |
| 278 | 20230921 | 152900 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20230921 | 152800 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20230921 | 152700 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 281 | 20230921 | 152600 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 282 | 20230921 | 152500 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20230921 | 152400 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 284 | 20230921 | 152300 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20230921 | 152200 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20230921 | 152100 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20230921 | 152000 | 6476151400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20230921 | 151900 | 6476151400 | 39550 | 39400 | 39550 | 39400 | 165 |
| 289 | 20230921 | 151800 | 6469634700 | 39600 | 39500 | 39600 | 39350 | 1963 |
| 290 | 20230921 | 151700 | 6392150850 | 39550 | 39600 | 39600 | 39500 | 281 |
| 291 | 20230921 | 151600 | 6381026400 | 39550 | 39650 | 39650 | 39550 | 413 |
| 292 | 20230921 | 151500 | 6364661850 | 39550 | 39600 | 39650 | 39550 | 398 |
| 293 | 20230921 | 151400 | 6348891100 | 39650 | 39650 | 39650 | 39600 | 366 |
| 294 | 20230921 | 151300 | 6334379500 | 39650 | 39550 | 39650 | 39550 | 382 |
| 295 | 20230921 | 151200 | 6319234900 | 39650 | 39600 | 39650 | 39450 | 512 |
| 296 | 20230921 | 151100 | 6298961100 | 39600 | 39550 | 39600 | 39550 | 455 |
| 297 | 20230921 | 151000 | 6280947800 | 39600 | 39600 | 39600 | 39450 | 894 |
| 298 | 20230921 | 150900 | 6245608400 | 39600 | 39550 | 39600 | 39450 | 1718 |
| 299 | 20230921 | 150800 | 6177780350 | 39600 | 39600 | 39600 | 39550 | 401 |
| 300 | 20230921 | 150700 | 6161900850 | 39600 | 39600 | 39600 | 39550 | 376 |
| 301 | 20230921 | 150600 | 6147011300 | 39600 | 39600 | 39600 | 39500 | 430 |
| 302 | 20230921 | 150500 | 6130003450 | 39550 | 39550 | 39600 | 39500 | 405 |
| 303 | 20230921 | 150400 | 6113986250 | 39550 | 39600 | 39600 | 39500 | 681 |
| 304 | 20230921 | 150300 | 6087067350 | 39600 | 39550 | 39600 | 39500 | 302 |
| 305 | 20230921 | 150200 | 6075123250 | 39500 | 39500 | 39550 | 39500 | 490 |
| 306 | 20230921 | 150100 | 6055751150 | 39500 | 39500 | 39550 | 39450 | 362 |
| 307 | 20230921 | 150000 | 6041438750 | 39500 | 39450 | 39500 | 39400 | 614 |
| 308 | 20230921 | 145900 | 6017199050 | 39450 | 39500 | 39500 | 39400 | 242 |
| 309 | 20230921 | 145800 | 6007651250 | 39500 | 39350 | 39500 | 39350 | 391 |
| 310 | 20230921 | 145700 | 5992236750 | 39350 | 39400 | 39450 | 39350 | 564 |
| 311 | 20230921 | 145600 | 5970018700 | 39400 | 39400 | 39500 | 39400 | 471 |
| 312 | 20230921 | 145500 | 5951437250 | 39400 | 39400 | 39500 | 39400 | 439 |
| 313 | 20230921 | 145400 | 5934116550 | 39500 | 39350 | 39500 | 39350 | 512 |
| 314 | 20230921 | 145300 | 5913937550 | 39350 | 39400 | 39400 | 39300 | 456 |
| 315 | 20230921 | 145200 | 5896004300 | 39350 | 39450 | 39500 | 39300 | 724 |
| 316 | 20230921 | 145100 | 5867479650 | 39500 | 39450 | 39550 | 39400 | 830 |
| 317 | 20230921 | 145000 | 5834740300 | 39500 | 39500 | 39550 | 39450 | 474 |
| 318 | 20230921 | 144900 | 5816026800 | 39450 | 39550 | 39550 | 39350 | 459 |
| 319 | 20230921 | 144800 | 5797911750 | 39550 | 39450 | 39550 | 39350 | 878 |
| 320 | 20230921 | 144700 | 5763286300 | 39400 | 39400 | 39450 | 39400 | 547 |
| 321 | 20230921 | 144600 | 5741717400 | 39450 | 39450 | 39450 | 39350 | 495 |
| 322 | 20230921 | 144500 | 5722215100 | 39400 | 39350 | 39450 | 39350 | 484 |
| 323 | 20230921 | 144400 | 5703162600 | 39400 | 39350 | 39400 | 39300 | 286 |
| 324 | 20230921 | 144300 | 5691913350 | 39300 | 39350 | 39450 | 39300 | 554 |
| 325 | 20230921 | 144200 | 5670116850 | 39350 | 39250 | 39350 | 39250 | 362 |
| 326 | 20230921 | 144100 | 5655895600 | 39300 | 39350 | 39350 | 39250 | 818 |
| 327 | 20230921 | 144000 | 5623738200 | 39350 | 39400 | 39450 | 39300 | 704 |
| 328 | 20230921 | 143900 | 5596025000 | 39350 | 39400 | 39450 | 39350 | 537 |
| 329 | 20230921 | 143800 | 5574888550 | 39400 | 39400 | 39450 | 39350 | 372 |
| 330 | 20230921 | 143700 | 5560234500 | 39350 | 39350 | 39400 | 39300 | 446 |
| 331 | 20230921 | 143600 | 5542672950 | 39350 | 39350 | 39400 | 39300 | 468 |
| 332 | 20230921 | 143500 | 5524265050 | 39300 | 39300 | 39350 | 39250 | 229 |
| 333 | 20230921 | 143400 | 5515268800 | 39300 | 39250 | 39300 | 39250 | 468 |
| 334 | 20230921 | 143300 | 5496888600 | 39250 | 39250 | 39300 | 39200 | 354 |
| 335 | 20230921 | 143200 | 5482999200 | 39250 | 39300 | 39300 | 39200 | 701 |
| 336 | 20230921 | 143100 | 5455484850 | 39300 | 39150 | 39300 | 39150 | 401 |
| 337 | 20230921 | 143000 | 5439765450 | 39150 | 39200 | 39200 | 39150 | 361 |
| 338 | 20230921 | 142900 | 5425631550 | 39150 | 39150 | 39200 | 39150 | 801 |
| 339 | 20230921 | 142800 | 5394270950 | 39150 | 39050 | 39150 | 39050 | 914 |
| 340 | 20230921 | 142700 | 5358534950 | 39050 | 39100 | 39100 | 39050 | 510 |
| 341 | 20230921 | 142600 | 5338609600 | 39050 | 39100 | 39100 | 39050 | 835 |
| 342 | 20230921 | 142500 | 5305973700 | 39050 | 39100 | 39100 | 39050 | 389 |
| 343 | 20230921 | 142400 | 5290773950 | 39100 | 39100 | 39100 | 39050 | 1354 |
| 344 | 20230921 | 142300 | 5237839600 | 39050 | 39100 | 39150 | 39050 | 554 |
| 345 | 20230921 | 142200 | 5216176350 | 39150 | 39150 | 39150 | 39100 | 110 |
| 346 | 20230921 | 142100 | 5211874600 | 39150 | 39100 | 39150 | 39100 | 371 |
| 347 | 20230921 | 142000 | 5197367350 | 39150 | 39150 | 39150 | 39100 | 317 |
| 348 | 20230921 | 141900 | 5184968350 | 39100 | 39150 | 39150 | 39100 | 371 |
| 349 | 20230921 | 141800 | 5170453900 | 39200 | 39150 | 39200 | 39100 | 887 |
| 350 | 20230921 | 141700 | 5135750400 | 39150 | 39150 | 39150 | 39100 | 314 |
| 351 | 20230921 | 141600 | 5123472400 | 39150 | 39150 | 39150 | 39100 | 2015 |
| 352 | 20230921 | 141500 | 5044595900 | 39200 | 39150 | 39200 | 39150 | 480 |
| 353 | 20230921 | 141400 | 5025799800 | 39150 | 39200 | 39250 | 39150 | 282 |
| 354 | 20230921 | 141300 | 5014750950 | 39200 | 39200 | 39250 | 39150 | 1146 |
| 355 | 20230921 | 141200 | 4969834250 | 39150 | 39200 | 39200 | 39150 | 887 |
| 356 | 20230921 | 141100 | 4935079300 | 39200 | 39200 | 39250 | 39200 | 134 |
| 357 | 20230921 | 141000 | 4929825950 | 39250 | 39200 | 39250 | 39150 | 361 |
| 358 | 20230921 | 140900 | 4915677200 | 39200 | 39250 | 39250 | 39150 | 424 |
| 359 | 20230921 | 140800 | 4899066750 | 39200 | 39250 | 39250 | 39150 | 897 |
| 360 | 20230921 | 140700 | 4863902100 | 39200 | 39250 | 39250 | 39200 | 279 |
| 361 | 20230921 | 140600 | 4852961900 | 39250 | 39250 | 39250 | 39200 | 173 |
| 362 | 20230921 | 140500 | 4846177450 | 39200 | 39200 | 39250 | 39200 | 357 |
| 363 | 20230921 | 140400 | 4832175300 | 39250 | 39300 | 39300 | 39200 | 221 |
| 364 | 20230921 | 140300 | 4823500850 | 39250 | 39300 | 39300 | 39200 | 423 |
| 365 | 20230921 | 140200 | 4806909300 | 39300 | 39250 | 39300 | 39200 | 254 |
| 366 | 20230921 | 140100 | 4796945250 | 39300 | 39250 | 39300 | 39200 | 231 |
| 367 | 20230921 | 140000 | 4787882000 | 39250 | 39250 | 39300 | 39200 | 306 |
| 368 | 20230921 | 135900 | 4775882700 | 39250 | 39250 | 39300 | 39200 | 292 |
| 369 | 20230921 | 135800 | 4764421350 | 39250 | 39250 | 39250 | 39200 | 84 |
| 370 | 20230921 | 135700 | 4761126850 | 39250 | 39250 | 39300 | 39250 | 1453 |
| 371 | 20230921 | 135600 | 4704094800 | 39250 | 39300 | 39300 | 39200 | 962 |
| 372 | 20230921 | 135500 | 4666329800 | 39300 | 39300 | 39300 | 39250 | 67 |
| 373 | 20230921 | 135400 | 4663698550 | 39300 | 39250 | 39300 | 39250 | 270 |
| 374 | 20230921 | 135300 | 4653099400 | 39300 | 39300 | 39300 | 39300 | 34 |
| 375 | 20230921 | 135200 | 4651763200 | 39300 | 39300 | 39300 | 39250 | 131 |
| 376 | 20230921 | 135100 | 4646616550 | 39300 | 39300 | 39300 | 39250 | 294 |
| 377 | 20230921 | 135000 | 4635073700 | 39300 | 39300 | 39300 | 39250 | 89 |
| 378 | 20230921 | 134900 | 4631576500 | 39300 | 39300 | 39300 | 39300 | 26 |
| 379 | 20230921 | 134800 | 4630554700 | 39300 | 39300 | 39300 | 39250 | 162 |
| 380 | 20230921 | 134700 | 4624195500 | 39250 | 39300 | 39300 | 39250 | 110 |
| 381 | 20230921 | 134600 | 4619875050 | 39300 | 39350 | 39350 | 39250 | 246 |
| 382 | 20230921 | 134500 | 4610207200 | 39350 | 39350 | 39350 | 39250 | 236 |
| 383 | 20230921 | 134400 | 4600934100 | 39350 | 39350 | 39350 | 39300 | 117 |
| 384 | 20230921 | 134300 | 4596333700 | 39300 | 39300 | 39350 | 39300 | 154 |
| 385 | 20230921 | 134200 | 4590281000 | 39250 | 39350 | 39350 | 39250 | 113 |
| 386 | 20230921 | 134100 | 4585840000 | 39300 | 39300 | 39350 | 39300 | 134 |
| 387 | 20230921 | 134000 | 4580573600 | 39350 | 39350 | 39350 | 39300 | 287 |
| 388 | 20230921 | 133900 | 4569293000 | 39350 | 39400 | 39400 | 39300 | 108 |
| 389 | 20230921 | 133800 | 4565042800 | 39350 | 39400 | 39400 | 39350 | 41 |
| 390 | 20230921 | 133700 | 4563429350 | 39400 | 39300 | 39400 | 39300 | 56 |
| 391 | 20230921 | 133600 | 4561225650 | 39300 | 39400 | 39400 | 39300 | 438 |
| 392 | 20230921 | 133500 | 4544005950 | 39350 | 39300 | 39350 | 39300 | 68 |
| 393 | 20230921 | 133400 | 4541330600 | 39350 | 39350 | 39350 | 39350 | 65 |
| 394 | 20230921 | 133300 | 4538772850 | 39350 | 39300 | 39350 | 39250 | 367 |
| 395 | 20230921 | 133200 | 4524355200 | 39350 | 39350 | 39350 | 39300 | 45 |
| 396 | 20230921 | 133100 | 4522584500 | 39350 | 39300 | 39350 | 39300 | 249 |
| 397 | 20230921 | 133000 | 4512797200 | 39250 | 39350 | 39350 | 39200 | 978 |
| 398 | 20230921 | 132900 | 4474399450 | 39350 | 39350 | 39350 | 39300 | 86 |
| 399 | 20230921 | 132800 | 4471017900 | 39300 | 39350 | 39350 | 39300 | 46 |
| 400 | 20230921 | 132700 | 4469208850 | 39350 | 39400 | 39400 | 39300 | 545 |
| 401 | 20230921 | 132600 | 4447765050 | 39400 | 39400 | 39400 | 39350 | 20 |
| 402 | 20230921 | 132500 | 4446977700 | 39350 | 39400 | 39400 | 39350 | 98 |
| 403 | 20230921 | 132400 | 4443119400 | 39400 | 39400 | 39400 | 39350 | 172 |
| 404 | 20230921 | 132300 | 4436348800 | 39400 | 39350 | 39400 | 39350 | 10 |
| 405 | 20230921 | 132200 | 4435954900 | 39400 | 39400 | 39400 | 39350 | 92 |
| 406 | 20230921 | 132100 | 4432332850 | 39400 | 39400 | 39400 | 39350 | 189 |
| 407 | 20230921 | 132000 | 4424893400 | 39400 | 39400 | 39400 | 39350 | 20 |
| 408 | 20230921 | 131900 | 4424105500 | 39400 | 39400 | 39400 | 39400 | 52 |
| 409 | 20230921 | 131800 | 4422056700 | 39400 | 39350 | 39450 | 39300 | 449 |
| 410 | 20230921 | 131700 | 4404389500 | 39350 | 39450 | 39450 | 39350 | 431 |
| 411 | 20230921 | 131600 | 4387409350 | 39450 | 39400 | 39450 | 39400 | 61 |
| 412 | 20230921 | 131500 | 4385005850 | 39400 | 39400 | 39400 | 39350 | 665 |
| 413 | 20230921 | 131400 | 4358831350 | 39400 | 39400 | 39400 | 39400 | 31 |
| 414 | 20230921 | 131300 | 4357609950 | 39400 | 39400 | 39400 | 39400 | 19 |
| 415 | 20230921 | 131200 | 4356861350 | 39350 | 39400 | 39450 | 39350 | 356 |
| 416 | 20230921 | 131100 | 4342834850 | 39400 | 39350 | 39400 | 39300 | 217 |
| 417 | 20230921 | 131000 | 4334293900 | 39350 | 39350 | 39350 | 39350 | 340 |
| 418 | 20230921 | 130900 | 4320914900 | 39400 | 39400 | 39400 | 39350 | 178 |
| 419 | 20230921 | 130800 | 4313909000 | 39400 | 39400 | 39400 | 39350 | 160 |
| 420 | 20230921 | 130700 | 4307605050 | 39400 | 39400 | 39450 | 39400 | 56 |
| 421 | 20230921 | 130600 | 4305398600 | 39450 | 39400 | 39450 | 39350 | 328 |
| 422 | 20230921 | 130500 | 4292481800 | 39350 | 39400 | 39400 | 39350 | 386 |
| 423 | 20230921 | 130400 | 4277292300 | 39400 | 39400 | 39450 | 39400 | 29 |
| 424 | 20230921 | 130300 | 4276149650 | 39400 | 39450 | 39450 | 39350 | 222 |
| 425 | 20230921 | 130200 | 4267410600 | 39450 | 39450 | 39450 | 39350 | 206 |
| 426 | 20230921 | 130100 | 4259293600 | 39450 | 39450 | 39450 | 39450 | 43 |
| 427 | 20230921 | 130000 | 4257597250 | 39450 | 39400 | 39450 | 39400 | 291 |
| 428 | 20230921 | 125900 | 4246126400 | 39450 | 39450 | 39450 | 39400 | 18 |
| 429 | 20230921 | 125800 | 4245416400 | 39450 | 39400 | 39450 | 39400 | 52 |
| 430 | 20230921 | 125700 | 4243366250 | 39400 | 39450 | 39450 | 39400 | 186 |
| 431 | 20230921 | 125600 | 4236036600 | 39500 | 39450 | 39500 | 39450 | 33 |
| 432 | 20230921 | 125500 | 4234734200 | 39450 | 39400 | 39450 | 39400 | 288 |
| 433 | 20230921 | 125400 | 4223385900 | 39400 | 39450 | 39450 | 39400 | 275 |
| 434 | 20230921 | 125300 | 4212542700 | 39500 | 39500 | 39500 | 39450 | 94 |
| 435 | 20230921 | 125200 | 4208832200 | 39500 | 39500 | 39500 | 39500 | 12 |
| 436 | 20230921 | 125100 | 4208358200 | 39500 | 39450 | 39550 | 39450 | 305 |
| 437 | 20230921 | 125000 | 4196316150 | 39450 | 39400 | 39450 | 39400 | 109 |
| 438 | 20230921 | 124900 | 4192017850 | 39400 | 39400 | 39450 | 39400 | 300 |
| 439 | 20230921 | 124800 | 4180197800 | 39450 | 39450 | 39450 | 39400 | 263 |
| 440 | 20230921 | 124700 | 4169834300 | 39450 | 39450 | 39450 | 39450 | 44 |
| 441 | 20230921 | 124600 | 4168098500 | 39450 | 39450 | 39450 | 39400 | 127 |
| 442 | 20230921 | 124500 | 4163090900 | 39400 | 39400 | 39400 | 39400 | 360 |
| 443 | 20230921 | 124400 | 4148906900 | 39400 | 39400 | 39400 | 39400 | 12 |
| 444 | 20230921 | 124300 | 4148434100 | 39400 | 39300 | 39400 | 39300 | 529 |
| 445 | 20230921 | 124200 | 4127617750 | 39350 | 39400 | 39400 | 39300 | 213 |
| 446 | 20230921 | 124100 | 4119241200 | 39400 | 39400 | 39400 | 39350 | 256 |
| 447 | 20230921 | 124000 | 4109160500 | 39400 | 39400 | 39400 | 39300 | 265 |
| 448 | 20230921 | 123900 | 4098729950 | 39400 | 39400 | 39400 | 39350 | 231 |
| 449 | 20230921 | 123800 | 4089635650 | 39400 | 39400 | 39400 | 39400 | 151 |
| 450 | 20230921 | 123700 | 4083686250 | 39400 | 39350 | 39400 | 39350 | 388 |
| 451 | 20230921 | 123600 | 4068416000 | 39350 | 39350 | 39350 | 39350 | 148 |
| 452 | 20230921 | 123500 | 4062592200 | 39400 | 39350 | 39400 | 39350 | 83 |
| 453 | 20230921 | 123400 | 4059324500 | 39400 | 39400 | 39400 | 39400 | 57 |
| 454 | 20230921 | 123300 | 4057078700 | 39400 | 39400 | 39450 | 39400 | 354 |
| 455 | 20230921 | 123200 | 4043130050 | 39400 | 39400 | 39400 | 39400 | 25 |
| 456 | 20230921 | 123100 | 4042145050 | 39400 | 39450 | 39450 | 39400 | 92 |
| 457 | 20230921 | 123000 | 4038518150 | 39450 | 39400 | 39450 | 39400 | 179 |
| 458 | 20230921 | 122900 | 4031464100 | 39400 | 39450 | 39450 | 39400 | 52 |
| 459 | 20230921 | 122800 | 4029412750 | 39450 | 39400 | 39450 | 39400 | 629 |
| 460 | 20230921 | 122700 | 4004625450 | 39400 | 39450 | 39450 | 39400 | 405 |
| 461 | 20230921 | 122600 | 3988666900 | 39450 | 39400 | 39450 | 39400 | 241 |
| 462 | 20230921 | 122500 | 3979169050 | 39400 | 39450 | 39450 | 39400 | 181 |
| 463 | 20230921 | 122400 | 3972036750 | 39400 | 39400 | 39400 | 39350 | 561 |
| 464 | 20230921 | 122300 | 3949943100 | 39400 | 39400 | 39450 | 39400 | 226 |
| 465 | 20230921 | 122200 | 3941038600 | 39400 | 39350 | 39400 | 39350 | 299 |
| 466 | 20230921 | 122100 | 3929259350 | 39400 | 39450 | 39450 | 39400 | 222 |
| 467 | 20230921 | 122000 | 3920512150 | 39450 | 39450 | 39450 | 39450 | 38 |
| 468 | 20230921 | 121900 | 3919013050 | 39400 | 39450 | 39450 | 39400 | 30 |
| 469 | 20230921 | 121800 | 3917830650 | 39450 | 39450 | 39450 | 39400 | 479 |
| 470 | 20230921 | 121700 | 3898956450 | 39450 | 39500 | 39500 | 39400 | 144 |
| 471 | 20230921 | 121600 | 3893277050 | 39500 | 39450 | 39500 | 39450 | 52 |
| 472 | 20230921 | 121500 | 3891224950 | 39400 | 39550 | 39550 | 39400 | 458 |
| 473 | 20230921 | 121400 | 3873138850 | 39550 | 39550 | 39550 | 39550 | 5 |
| 474 | 20230921 | 121300 | 3872941100 | 39550 | 39600 | 39600 | 39500 | 292 |
| 475 | 20230921 | 121200 | 3861391600 | 39600 | 39600 | 39600 | 39550 | 194 |
| 476 | 20230921 | 121100 | 3853716700 | 39600 | 39600 | 39600 | 39550 | 55 |
| 477 | 20230921 | 121000 | 3851540100 | 39550 | 39550 | 39600 | 39500 | 328 |
| 478 | 20230921 | 120900 | 3838559550 | 39500 | 39500 | 39600 | 39500 | 287 |
| 479 | 20230921 | 120800 | 3827220700 | 39550 | 39550 | 39550 | 39550 | 223 |
| 480 | 20230921 | 120700 | 3818401050 | 39450 | 39450 | 39450 | 39450 | 32 |
| 481 | 20230921 | 120600 | 3817138650 | 39450 | 39550 | 39550 | 39450 | 203 |
| 482 | 20230921 | 120500 | 3809126950 | 39500 | 39500 | 39500 | 39450 | 494 |
| 483 | 20230921 | 120400 | 3789614750 | 39400 | 39400 | 39400 | 39400 | 210 |
| 484 | 20230921 | 120300 | 3781340750 | 39350 | 39450 | 39450 | 39350 | 143 |
| 485 | 20230921 | 120200 | 3775712600 | 39350 | 39400 | 39400 | 39350 | 381 |
| 486 | 20230921 | 120100 | 3760712650 | 39400 | 39400 | 39500 | 39350 | 321 |
| 487 | 20230921 | 120000 | 3748062800 | 39400 | 39400 | 39450 | 39350 | 468 |
| 488 | 20230921 | 115900 | 3729620150 | 39350 | 39400 | 39400 | 39300 | 1424 |
| 489 | 20230921 | 115800 | 3673613450 | 39400 | 39400 | 39400 | 39350 | 146 |
| 490 | 20230921 | 115700 | 3667868100 | 39400 | 39450 | 39450 | 39350 | 755 |
| 491 | 20230921 | 115600 | 3638124550 | 39450 | 39450 | 39450 | 39450 | 22 |
| 492 | 20230921 | 115500 | 3637256650 | 39400 | 39400 | 39400 | 39400 | 52 |
| 493 | 20230921 | 115400 | 3635207850 | 39450 | 39450 | 39450 | 39400 | 262 |
| 494 | 20230921 | 115300 | 3624880250 | 39450 | 39450 | 39450 | 39400 | 66 |
| 495 | 20230921 | 115200 | 3622276850 | 39450 | 39450 | 39450 | 39400 | 74 |
| 496 | 20230921 | 115100 | 3619357950 | 39450 | 39450 | 39500 | 39450 | 150 |
| 497 | 20230921 | 115000 | 3613440150 | 39450 | 39450 | 39450 | 39400 | 223 |
| 498 | 20230921 | 114900 | 3604647800 | 39450 | 39450 | 39450 | 39450 | 38 |
| 499 | 20230921 | 114800 | 3603148700 | 39450 | 39450 | 39450 | 39400 | 236 |
| 500 | 20230921 | 114700 | 3593849450 | 39450 | 39450 | 39450 | 39450 | 83 |
| 501 | 20230921 | 114600 | 3590575100 | 39450 | 39450 | 39450 | 39450 | 8 |
| 502 | 20230921 | 114500 | 3590259500 | 39450 | 39450 | 39450 | 39400 | 715 |
| 503 | 20230921 | 114400 | 3562068850 | 39500 | 39450 | 39500 | 39450 | 68 |
| 504 | 20230921 | 114300 | 3559383300 | 39500 | 39450 | 39500 | 39450 | 15 |
| 505 | 20230921 | 114200 | 3558791300 | 39450 | 39500 | 39500 | 39450 | 162 |
| 506 | 20230921 | 114100 | 3552399100 | 39450 | 39450 | 39450 | 39450 | 432 |
| 507 | 20230921 | 114000 | 3535356700 | 39450 | 39500 | 39500 | 39450 | 420 |
| 508 | 20230921 | 113900 | 3518787400 | 39450 | 39500 | 39500 | 39450 | 184 |
| 509 | 20230921 | 113800 | 3511526800 | 39500 | 39500 | 39500 | 39500 | 6 |
| 510 | 20230921 | 113700 | 3511289800 | 39500 | 39500 | 39500 | 39400 | 1149 |
| 511 | 20230921 | 113600 | 3465955750 | 39500 | 39450 | 39500 | 39450 | 193 |
| 512 | 20230921 | 113500 | 3458340750 | 39450 | 39450 | 39450 | 39450 | 49 |
| 513 | 20230921 | 113400 | 3456407700 | 39450 | 39450 | 39500 | 39450 | 136 |
| 514 | 20230921 | 113300 | 3451039950 | 39450 | 39500 | 39500 | 39450 | 153 |
| 515 | 20230921 | 113200 | 3445003550 | 39500 | 39500 | 39500 | 39500 | 7 |
| 516 | 20230921 | 113100 | 3444727050 | 39500 | 39500 | 39500 | 39450 | 54 |
| 517 | 20230921 | 113000 | 3442594100 | 39500 | 39500 | 39500 | 39500 | 132 |
| 518 | 20230921 | 112900 | 3437380100 | 39500 | 39550 | 39550 | 39450 | 188 |
| 519 | 20230921 | 112800 | 3429955100 | 39550 | 39500 | 39550 | 39500 | 194 |
| 520 | 20230921 | 112700 | 3422288750 | 39500 | 39450 | 39500 | 39450 | 594 |
| 521 | 20230921 | 112600 | 3398828250 | 39500 | 39550 | 39550 | 39450 | 368 |
| 522 | 20230921 | 112500 | 3384291850 | 39550 | 39550 | 39550 | 39550 | 29 |
| 523 | 20230921 | 112400 | 3383144900 | 39550 | 39550 | 39550 | 39500 | 215 |
| 524 | 20230921 | 112300 | 3374650250 | 39550 | 39550 | 39550 | 39550 | 105 |
| 525 | 20230921 | 112200 | 3370497500 | 39550 | 39600 | 39600 | 39550 | 20 |
| 526 | 20230921 | 112100 | 3369706350 | 39600 | 39550 | 39600 | 39500 | 370 |
| 527 | 20230921 | 112000 | 3355072150 | 39500 | 39550 | 39550 | 39500 | 88 |
| 528 | 20230921 | 111900 | 3351591800 | 39550 | 39550 | 39550 | 39550 | 78 |
| 529 | 20230921 | 111800 | 3348506900 | 39550 | 39600 | 39600 | 39550 | 313 |
| 530 | 20230921 | 111700 | 3336125900 | 39550 | 39600 | 39600 | 39550 | 6 |
| 531 | 20230921 | 111600 | 3335888350 | 39600 | 39600 | 39600 | 39550 | 98 |
| 532 | 20230921 | 111500 | 3332010050 | 39600 | 39600 | 39650 | 39600 | 154 |
| 533 | 20230921 | 111400 | 3325911000 | 39600 | 39600 | 39600 | 39600 | 53 |
| 534 | 20230921 | 111300 | 3323812200 | 39600 | 39600 | 39650 | 39550 | 105 |
| 535 | 20230921 | 111200 | 3319652800 | 39550 | 39600 | 39600 | 39550 | 313 |
| 536 | 20230921 | 111100 | 3307266550 | 39600 | 39550 | 39600 | 39550 | 60 |
| 537 | 20230921 | 111000 | 3304890700 | 39550 | 39550 | 39550 | 39550 | 24 |
| 538 | 20230921 | 110900 | 3303941500 | 39600 | 39600 | 39650 | 39600 | 123 |
| 539 | 20230921 | 110800 | 3299069850 | 39600 | 39650 | 39650 | 39600 | 34 |
| 540 | 20230921 | 110700 | 3297721800 | 39600 | 39550 | 39600 | 39550 | 191 |
| 541 | 20230921 | 110600 | 3290162950 | 39600 | 39650 | 39650 | 39600 | 391 |
| 542 | 20230921 | 110500 | 3274677600 | 39650 | 39600 | 39650 | 39600 | 71 |
| 543 | 20230921 | 110400 | 3271865800 | 39600 | 39600 | 39600 | 39600 | 183 |
| 544 | 20230921 | 110300 | 3264619000 | 39650 | 39650 | 39650 | 39650 | 36 |
| 545 | 20230921 | 110200 | 3263191600 | 39650 | 39650 | 39650 | 39650 | 162 |
| 546 | 20230921 | 110100 | 3256768300 | 39650 | 39650 | 39700 | 39650 | 347 |
| 547 | 20230921 | 110000 | 3243008650 | 39700 | 39650 | 39700 | 39650 | 104 |
| 548 | 20230921 | 105900 | 3238884550 | 39700 | 39700 | 39700 | 39650 | 32 |
| 549 | 20230921 | 105800 | 3237614950 | 39700 | 39600 | 39700 | 39500 | 1171 |
| 550 | 20230921 | 105700 | 3191273100 | 39600 | 39600 | 39600 | 39600 | 2 |
| 551 | 20230921 | 105600 | 3191193900 | 39650 | 39700 | 39700 | 39600 | 546 |
| 552 | 20230921 | 105500 | 3169550200 | 39700 | 39650 | 39700 | 39650 | 181 |
| 553 | 20230921 | 105400 | 3162371650 | 39700 | 39600 | 39700 | 39600 | 878 |
| 554 | 20230921 | 105300 | 3127555200 | 39600 | 39700 | 39700 | 39600 | 492 |
| 555 | 20230921 | 105200 | 3108043900 | 39700 | 39700 | 39750 | 39700 | 588 |
| 556 | 20230921 | 105100 | 3084699600 | 39700 | 39700 | 39700 | 39700 | 54 |
| 557 | 20230921 | 105000 | 3082555800 | 39750 | 39750 | 39750 | 39750 | 56 |
| 558 | 20230921 | 104900 | 3080329800 | 39750 | 39750 | 39750 | 39750 | 149 |
| 559 | 20230921 | 104800 | 3074407050 | 39800 | 39750 | 39800 | 39750 | 128 |
| 560 | 20230921 | 104700 | 3069318350 | 39750 | 39750 | 39750 | 39700 | 113 |
| 561 | 20230921 | 104600 | 3064830000 | 39700 | 39700 | 39750 | 39650 | 512 |
| 562 | 20230921 | 104500 | 3044509950 | 39700 | 39700 | 39700 | 39650 | 268 |
| 563 | 20230921 | 104400 | 3033870500 | 39650 | 39700 | 39700 | 39650 | 64 |
| 564 | 20230921 | 104300 | 3031331200 | 39700 | 39600 | 39700 | 39600 | 416 |
| 565 | 20230921 | 104200 | 3014842800 | 39600 | 39600 | 39600 | 39600 | 19 |
| 566 | 20230921 | 104100 | 3014090400 | 39600 | 39650 | 39650 | 39600 | 91 |
| 567 | 20230921 | 104000 | 3010482750 | 39650 | 39600 | 39650 | 39550 | 265 |
| 568 | 20230921 | 103900 | 2999987200 | 39600 | 39550 | 39600 | 39550 | 142 |
| 569 | 20230921 | 103800 | 2994366450 | 39550 | 39500 | 39550 | 39500 | 309 |
| 570 | 20230921 | 103700 | 2982147500 | 39500 | 39600 | 39600 | 39500 | 304 |
| 571 | 20230921 | 103600 | 2970132850 | 39550 | 39550 | 39550 | 39500 | 167 |
| 572 | 20230921 | 103500 | 2963531050 | 39500 | 39450 | 39500 | 39450 | 658 |
| 573 | 20230921 | 103400 | 2937561250 | 39450 | 39450 | 39500 | 39450 | 287 |
| 574 | 20230921 | 103300 | 2926238500 | 39450 | 39450 | 39450 | 39450 | 63 |
| 575 | 20230921 | 103200 | 2923753150 | 39450 | 39500 | 39500 | 39450 | 103 |
| 576 | 20230921 | 103100 | 2919689750 | 39500 | 39400 | 39500 | 39350 | 489 |
| 577 | 20230921 | 103000 | 2900424400 | 39450 | 39400 | 39450 | 39400 | 189 |
| 578 | 20230921 | 102900 | 2892977200 | 39400 | 39400 | 39400 | 39350 | 698 |
| 579 | 20230921 | 102800 | 2865484100 | 39400 | 39450 | 39450 | 39400 | 1247 |
| 580 | 20230921 | 102700 | 2816351500 | 39400 | 39400 | 39400 | 39400 | 169 |
| 581 | 20230921 | 102600 | 2809692900 | 39400 | 39450 | 39450 | 39400 | 653 |
| 582 | 20230921 | 102500 | 2783943500 | 39450 | 39450 | 39500 | 39450 | 355 |
| 583 | 20230921 | 102400 | 2769938450 | 39500 | 39450 | 39500 | 39450 | 171 |
| 584 | 20230921 | 102300 | 2763190950 | 39450 | 39450 | 39550 | 39450 | 151 |
| 585 | 20230921 | 102200 | 2757231900 | 39600 | 39500 | 39600 | 39450 | 742 |
| 586 | 20230921 | 102100 | 2727924700 | 39500 | 39450 | 39600 | 39400 | 725 |
| 587 | 20230921 | 102000 | 2699292500 | 39450 | 39450 | 39450 | 39450 | 53 |
| 588 | 20230921 | 101900 | 2697201650 | 39450 | 39500 | 39500 | 39400 | 409 |
| 589 | 20230921 | 101800 | 2681057950 | 39500 | 39500 | 39550 | 39450 | 488 |
| 590 | 20230921 | 101700 | 2661797650 | 39450 | 39550 | 39550 | 39450 | 468 |
| 591 | 20230921 | 101600 | 2643328100 | 39450 | 39450 | 39500 | 39400 | 3147 |
| 592 | 20230921 | 101500 | 2519238900 | 39450 | 39500 | 39550 | 39450 | 910 |
| 593 | 20230921 | 101400 | 2483296450 | 39500 | 39500 | 39550 | 39500 | 500 |
| 594 | 20230921 | 101300 | 2463543650 | 39500 | 39550 | 39600 | 39500 | 1093 |
| 595 | 20230921 | 101200 | 2420327500 | 39550 | 39550 | 39600 | 39550 | 202 |
| 596 | 20230921 | 101100 | 2412335350 | 39550 | 39600 | 39650 | 39550 | 484 |
| 597 | 20230921 | 101000 | 2393171900 | 39550 | 39600 | 39650 | 39550 | 517 |
| 598 | 20230921 | 100900 | 2372699300 | 39600 | 39600 | 39650 | 39550 | 576 |
| 599 | 20230921 | 100800 | 2349890950 | 39550 | 39600 | 39600 | 39550 | 464 |
| 600 | 20230921 | 100700 | 2331524800 | 39600 | 39600 | 39650 | 39600 | 712 |
| 601 | 20230921 | 100600 | 2303315950 | 39600 | 39600 | 39650 | 39600 | 791 |
| 602 | 20230921 | 100500 | 2271954700 | 39600 | 39650 | 39650 | 39600 | 1019 |
| 603 | 20230921 | 100400 | 2231576900 | 39650 | 39650 | 39700 | 39650 | 349 |
| 604 | 20230921 | 100300 | 2217736600 | 39650 | 39700 | 39750 | 39650 | 1556 |
| 605 | 20230921 | 100200 | 2155958300 | 39700 | 39750 | 39750 | 39700 | 178 |
| 606 | 20230921 | 100100 | 2148886250 | 39700 | 39750 | 39750 | 39700 | 455 |
| 607 | 20230921 | 100000 | 2130816750 | 39750 | 39800 | 39800 | 39700 | 529 |
| 608 | 20230921 | 095900 | 2109789000 | 39800 | 39600 | 39800 | 39550 | 620 |
| 609 | 20230921 | 095800 | 2085188000 | 39550 | 39700 | 39700 | 39550 | 518 |
| 610 | 20230921 | 095700 | 2064674450 | 39600 | 39650 | 39700 | 39600 | 808 |
| 611 | 20230921 | 095600 | 2032642500 | 39700 | 39600 | 39750 | 39600 | 644 |
| 612 | 20230921 | 095500 | 2007076700 | 39650 | 39800 | 39800 | 39600 | 1055 |
| 613 | 20230921 | 095400 | 1965218600 | 39800 | 39850 | 39850 | 39800 | 516 |
| 614 | 20230921 | 095300 | 1944671650 | 39800 | 39750 | 39850 | 39700 | 399 |
| 615 | 20230921 | 095200 | 1928798550 | 39750 | 39750 | 39800 | 39750 | 695 |
| 616 | 20230921 | 095100 | 1901170950 | 39750 | 39800 | 39850 | 39750 | 628 |
| 617 | 20230921 | 095000 | 1876179900 | 39850 | 39850 | 39850 | 39800 | 258 |
| 618 | 20230921 | 094900 | 1865903250 | 39800 | 39850 | 39850 | 39800 | 453 |
| 619 | 20230921 | 094800 | 1847870100 | 39900 | 39800 | 39900 | 39800 | 499 |
| 620 | 20230921 | 094700 | 1827997800 | 39750 | 39850 | 39850 | 39750 | 733 |
| 621 | 20230921 | 094600 | 1798824150 | 39850 | 39850 | 39900 | 39800 | 317 |
| 622 | 20230921 | 094500 | 1786191650 | 39850 | 39850 | 39900 | 39800 | 592 |
| 623 | 20230921 | 094400 | 1762604950 | 39800 | 39800 | 39850 | 39800 | 280 |
| 624 | 20230921 | 094300 | 1751458900 | 39800 | 39800 | 39950 | 39800 | 805 |
| 625 | 20230921 | 094200 | 1719411600 | 39800 | 39850 | 40000 | 39800 | 1083 |
| 626 | 20230921 | 094100 | 1676223500 | 39900 | 40050 | 40050 | 39850 | 1953 |
| 627 | 20230921 | 094000 | 1598175500 | 40000 | 40050 | 40050 | 40000 | 264 |
| 628 | 20230921 | 093900 | 1587613300 | 40050 | 40000 | 40050 | 40000 | 336 |
| 629 | 20230921 | 093800 | 1574165550 | 40000 | 40050 | 40100 | 40000 | 1343 |
| 630 | 20230921 | 093700 | 1520373200 | 40100 | 40150 | 40150 | 40050 | 559 |
| 631 | 20230921 | 093600 | 1497953950 | 40100 | 40050 | 40150 | 40050 | 408 |
| 632 | 20230921 | 093500 | 1481592250 | 40050 | 40150 | 40200 | 40050 | 410 |
| 633 | 20230921 | 093400 | 1465150750 | 40150 | 40100 | 40200 | 40000 | 2742 |
| 634 | 20230921 | 093300 | 1355292500 | 40150 | 40100 | 40150 | 40100 | 221 |
| 635 | 20230921 | 093200 | 1346424550 | 40150 | 40150 | 40150 | 40100 | 262 |
| 636 | 20230921 | 093100 | 1335912650 | 40150 | 40250 | 40250 | 40150 | 1284 |
| 637 | 20230921 | 093000 | 1284312550 | 40200 | 40250 | 40250 | 40200 | 181 |
| 638 | 20230921 | 092900 | 1277034050 | 40250 | 40250 | 40300 | 40200 | 259 |
| 639 | 20230921 | 092800 | 1266608300 | 40250 | 40350 | 40350 | 40250 | 2764 |
| 640 | 20230921 | 092700 | 1155228800 | 40350 | 40400 | 40400 | 40350 | 127 |
| 641 | 20230921 | 092600 | 1150099250 | 40400 | 40400 | 40450 | 40400 | 423 |
| 642 | 20230921 | 092500 | 1133009100 | 40350 | 40400 | 40400 | 40350 | 713 |
| 643 | 20230921 | 092400 | 1104219800 | 40400 | 40400 | 40400 | 40350 | 96 |
| 644 | 20230921 | 092300 | 1100341450 | 40350 | 40250 | 40550 | 40250 | 564 |
| 645 | 20230921 | 092200 | 1077592750 | 40250 | 40350 | 40400 | 40250 | 1316 |
| 646 | 20230921 | 092100 | 1024570700 | 40350 | 40300 | 40350 | 40300 | 234 |
| 647 | 20230921 | 092000 | 1015137900 | 40300 | 40300 | 40400 | 40300 | 69 |
| 648 | 20230921 | 091900 | 1012357100 | 40400 | 40350 | 40400 | 40250 | 1617 |
| 649 | 20230921 | 091800 | 947210150 | 40350 | 40500 | 40550 | 40350 | 1065 |
| 650 | 20230921 | 091700 | 904114150 | 40550 | 40700 | 40750 | 40550 | 1353 |
| 651 | 20230921 | 091600 | 849206600 | 40700 | 40500 | 40750 | 40500 | 4536 |
| 652 | 20230921 | 091500 | 664750400 | 40600 | 40350 | 40600 | 40350 | 1779 |
| 653 | 20230921 | 091400 | 592680750 | 40350 | 40300 | 40400 | 40300 | 118 |
| 654 | 20230921 | 091300 | 587917100 | 40300 | 40300 | 40350 | 40300 | 378 |
| 655 | 20230921 | 091200 | 572681700 | 40300 | 40300 | 40350 | 40300 | 590 |
| 656 | 20230921 | 091100 | 548879850 | 40300 | 40400 | 40400 | 40300 | 751 |
| 657 | 20230921 | 091000 | 518581400 | 40400 | 40400 | 40450 | 40350 | 1366 |
| 658 | 20230921 | 090900 | 463398700 | 40400 | 40450 | 40450 | 40400 | 579 |
| 659 | 20230921 | 090800 | 439986600 | 40400 | 40350 | 40400 | 40300 | 1163 |
| 660 | 20230921 | 090700 | 393050450 | 40350 | 40350 | 40400 | 40350 | 848 |
| 661 | 20230921 | 090600 | 358820400 | 40300 | 40200 | 40350 | 40200 | 1398 |
| 662 | 20230921 | 090500 | 302546850 | 40200 | 40100 | 40200 | 40100 | 655 |
| 663 | 20230921 | 090400 | 276218550 | 40100 | 40050 | 40150 | 40050 | 1171 |
| 664 | 20230921 | 090300 | 229287300 | 40100 | 40150 | 40200 | 40050 | 899 |
| 665 | 20230921 | 090200 | 193258700 | 40200 | 40200 | 40400 | 40150 | 2903 |
| 666 | 20230921 | 090100 | 76405000 | 40200 | 39950 | 40200 | 39950 | 391 |
| 667 | 20230921 | 090000 | 60759900 | 39950 | 40000 | 40050 | 39950 | 1517 |