35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 200200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 3 | 20230912 | 200100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230912 | 200000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230912 | 195900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230912 | 195800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230912 | 195700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230912 | 195600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230912 | 195500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230912 | 195400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230912 | 195300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230912 | 195200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230912 | 195100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230912 | 195000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230912 | 194900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230912 | 194800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230912 | 194700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230912 | 194600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230912 | 194500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230912 | 194400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230912 | 194300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230912 | 194200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230912 | 194100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230912 | 194000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230912 | 193900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230912 | 193800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230912 | 193700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230912 | 193600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230912 | 193500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230912 | 193400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230912 | 193300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230912 | 193200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 33 | 20230912 | 193100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230912 | 193000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230912 | 192900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230912 | 192800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230912 | 192700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230912 | 192600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230912 | 192500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230912 | 192400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230912 | 192300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230912 | 192200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230912 | 192100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230912 | 192000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230912 | 191900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230912 | 191800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230912 | 191700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230912 | 191600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230912 | 191500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230912 | 191400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230912 | 191300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230912 | 191200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230912 | 191100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230912 | 191000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230912 | 190900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230912 | 190800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230912 | 190700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230912 | 190600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230912 | 190500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230912 | 190400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230912 | 190300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230912 | 190200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 63 | 20230912 | 190100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230912 | 190000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230912 | 185900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230912 | 185800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230912 | 185700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230912 | 185600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230912 | 185500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230912 | 185400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230912 | 185300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230912 | 185200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230912 | 185100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230912 | 185000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230912 | 184900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230912 | 184800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230912 | 184700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230912 | 184600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230912 | 184500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230912 | 184400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230912 | 184300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230912 | 184200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230912 | 184100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230912 | 184000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230912 | 183900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230912 | 183800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230912 | 183700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230912 | 183600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230912 | 183500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230912 | 183400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230912 | 183300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230912 | 183200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 93 | 20230912 | 183100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230912 | 183000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230912 | 182900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230912 | 182800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230912 | 182700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230912 | 182600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230912 | 182500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230912 | 182400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230912 | 182300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230912 | 182200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230912 | 182100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230912 | 182000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230912 | 181900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230912 | 181800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230912 | 181700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230912 | 181600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230912 | 181500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230912 | 181400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230912 | 181300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230912 | 181200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230912 | 181100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230912 | 181000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230912 | 180900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230912 | 180800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230912 | 180700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230912 | 180600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230912 | 180500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230912 | 180400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230912 | 180300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230912 | 180200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 123 | 20230912 | 180100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230912 | 180000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230912 | 175900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230912 | 175800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230912 | 175700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230912 | 175600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230912 | 175500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230912 | 175400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230912 | 175300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230912 | 175200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230912 | 175100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230912 | 175000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230912 | 174900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230912 | 174800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230912 | 174700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230912 | 174600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230912 | 174500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230912 | 174400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230912 | 174300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230912 | 174200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230912 | 174100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230912 | 174000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230912 | 173900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230912 | 173800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230912 | 173700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230912 | 173600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230912 | 173500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230912 | 173400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230912 | 173300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230912 | 173200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 153 | 20230912 | 173100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230912 | 173000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230912 | 172900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230912 | 172800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230912 | 172700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230912 | 172600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230912 | 172500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230912 | 172400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230912 | 172300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230912 | 172200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230912 | 172100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230912 | 172000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230912 | 171900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230912 | 171800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230912 | 171700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230912 | 171600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230912 | 171500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230912 | 171400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230912 | 171300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230912 | 171200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230912 | 171100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230912 | 171000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230912 | 170900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230912 | 170800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230912 | 170700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230912 | 170600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230912 | 170500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230912 | 170400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230912 | 170300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230912 | 170200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 183 | 20230912 | 170100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230912 | 170000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230912 | 165900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230912 | 165800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230912 | 165700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230912 | 165600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230912 | 165500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230912 | 165400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230912 | 165300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230912 | 165200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230912 | 165100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230912 | 165000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230912 | 164900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230912 | 164800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230912 | 164700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230912 | 164600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230912 | 164500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230912 | 164400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230912 | 164300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230912 | 164200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230912 | 164100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230912 | 164000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230912 | 163900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230912 | 163800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230912 | 163700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230912 | 163600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230912 | 163500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230912 | 163400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230912 | 163300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230912 | 163200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 213 | 20230912 | 163100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230912 | 163000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230912 | 162900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230912 | 162800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230912 | 162700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230912 | 162600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230912 | 162500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230912 | 162400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230912 | 162300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230912 | 162200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230912 | 162100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230912 | 162000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230912 | 161900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230912 | 161800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230912 | 161700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230912 | 161600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230912 | 161500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230912 | 161400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20230912 | 161300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20230912 | 161200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20230912 | 161100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20230912 | 161000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20230912 | 160900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230912 | 160800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230912 | 160700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230912 | 160600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230912 | 160500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230912 | 160400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230912 | 160300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230912 | 160200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 243 | 20230912 | 160100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230912 | 160000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230912 | 155900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20230912 | 155800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20230912 | 155700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20230912 | 155600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20230912 | 155500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20230912 | 155400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 251 | 20230912 | 155300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20230912 | 155200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20230912 | 155100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20230912 | 155000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20230912 | 154900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20230912 | 154800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20230912 | 154700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 258 | 20230912 | 154600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20230912 | 154500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 260 | 20230912 | 154400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 261 | 20230912 | 154300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 262 | 20230912 | 154200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 263 | 20230912 | 154100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 264 | 20230912 | 154000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 265 | 20230912 | 153900 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 266 | 20230912 | 153800 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 267 | 20230912 | 153700 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 268 | 20230912 | 153600 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 269 | 20230912 | 153500 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 270 | 20230912 | 153400 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 271 | 20230912 | 153300 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 272 | 20230912 | 153200 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 273 | 20230912 | 153100 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 274 | 20230912 | 153000 | 6012823150 | 38550 | 38550 | 38550 | 38550 | 27568 |
| 275 | 20230912 | 152900 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 276 | 20230912 | 152800 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 277 | 20230912 | 152700 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 278 | 20230912 | 152600 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 279 | 20230912 | 152500 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 280 | 20230912 | 152400 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 281 | 20230912 | 152300 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 282 | 20230912 | 152200 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 283 | 20230912 | 152100 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 284 | 20230912 | 152000 | 4950076750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 285 | 20230912 | 151900 | 4950076750 | 38750 | 38650 | 38750 | 38650 | 912 |
| 286 | 20230912 | 151800 | 4914798350 | 38650 | 38650 | 38700 | 38650 | 298 |
| 287 | 20230912 | 151700 | 4903275600 | 38700 | 38700 | 38700 | 38650 | 366 |
| 288 | 20230912 | 151600 | 4889113300 | 38700 | 38650 | 38700 | 38650 | 185 |
| 289 | 20230912 | 151500 | 4881957500 | 38650 | 38650 | 38700 | 38650 | 159 |
| 290 | 20230912 | 151400 | 4875809750 | 38700 | 38650 | 38750 | 38650 | 174 |
| 291 | 20230912 | 151300 | 4869080850 | 38750 | 38650 | 38800 | 38600 | 263 |
| 292 | 20230912 | 151200 | 4858914550 | 38600 | 38650 | 38800 | 38600 | 4074 |
| 293 | 20230912 | 151100 | 4701254900 | 38650 | 38650 | 38650 | 38600 | 342 |
| 294 | 20230912 | 151000 | 4688052300 | 38650 | 38600 | 38650 | 38600 | 447 |
| 295 | 20230912 | 150900 | 4670792650 | 38600 | 38600 | 38650 | 38600 | 279 |
| 296 | 20230912 | 150800 | 4660021950 | 38650 | 38650 | 38650 | 38600 | 217 |
| 297 | 20230912 | 150700 | 4651644400 | 38650 | 38650 | 38650 | 38600 | 163 |
| 298 | 20230912 | 150600 | 4645351600 | 38600 | 38600 | 38650 | 38600 | 143 |
| 299 | 20230912 | 150500 | 4639831200 | 38600 | 38650 | 38650 | 38600 | 170 |
| 300 | 20230912 | 150400 | 4633268700 | 38650 | 38600 | 38650 | 38600 | 137 |
| 301 | 20230912 | 150300 | 4627980200 | 38650 | 38600 | 38650 | 38600 | 202 |
| 302 | 20230912 | 150200 | 4620182350 | 38650 | 38650 | 38650 | 38600 | 49 |
| 303 | 20230912 | 150100 | 4618290400 | 38600 | 38650 | 38650 | 38600 | 196 |
| 304 | 20230912 | 150000 | 4610724450 | 38600 | 38650 | 38650 | 38600 | 204 |
| 305 | 20230912 | 145900 | 4602849350 | 38650 | 38600 | 38650 | 38600 | 283 |
| 306 | 20230912 | 145800 | 4591924900 | 38600 | 38600 | 38650 | 38600 | 190 |
| 307 | 20230912 | 145700 | 4584590500 | 38600 | 38600 | 38650 | 38600 | 331 |
| 308 | 20230912 | 145600 | 4571813200 | 38600 | 38600 | 38650 | 38600 | 155 |
| 309 | 20230912 | 145500 | 4565829700 | 38600 | 38650 | 38650 | 38600 | 218 |
| 310 | 20230912 | 145400 | 4557414450 | 38600 | 38600 | 38650 | 38600 | 209 |
| 311 | 20230912 | 145300 | 4549346450 | 38650 | 38600 | 38650 | 38600 | 263 |
| 312 | 20230912 | 145200 | 4539192700 | 38650 | 38650 | 38650 | 38600 | 353 |
| 313 | 20230912 | 145100 | 4525551200 | 38600 | 38700 | 38700 | 38600 | 374 |
| 314 | 20230912 | 145000 | 4511095600 | 38650 | 38700 | 38700 | 38650 | 299 |
| 315 | 20230912 | 144900 | 4499532250 | 38650 | 38650 | 38700 | 38650 | 193 |
| 316 | 20230912 | 144800 | 4492072450 | 38650 | 38650 | 38700 | 38650 | 129 |
| 317 | 20230912 | 144700 | 4487086050 | 38650 | 38700 | 38700 | 38650 | 119 |
| 318 | 20230912 | 144600 | 4482486200 | 38700 | 38650 | 38700 | 38650 | 226 |
| 319 | 20230912 | 144500 | 4473744850 | 38650 | 38650 | 38700 | 38600 | 502 |
| 320 | 20230912 | 144400 | 4454333650 | 38650 | 38650 | 38700 | 38600 | 373 |
| 321 | 20230912 | 144300 | 4439923350 | 38650 | 38650 | 38700 | 38600 | 312 |
| 322 | 20230912 | 144200 | 4427869600 | 38650 | 38650 | 38700 | 38600 | 336 |
| 323 | 20230912 | 144100 | 4414887350 | 38600 | 38600 | 38700 | 38600 | 942 |
| 324 | 20230912 | 144000 | 4378482700 | 38600 | 38600 | 38700 | 38600 | 379 |
| 325 | 20230912 | 143900 | 4363848400 | 38700 | 38650 | 38700 | 38600 | 696 |
| 326 | 20230912 | 143800 | 4336954600 | 38650 | 38700 | 38700 | 38600 | 501 |
| 327 | 20230912 | 143700 | 4317595100 | 38650 | 38700 | 38700 | 38650 | 305 |
| 328 | 20230912 | 143600 | 4305806250 | 38650 | 38700 | 38750 | 38650 | 521 |
| 329 | 20230912 | 143500 | 4285645750 | 38700 | 38700 | 38750 | 38700 | 290 |
| 330 | 20230912 | 143400 | 4274422150 | 38700 | 38750 | 38750 | 38700 | 187 |
| 331 | 20230912 | 143300 | 4267184750 | 38700 | 38700 | 38750 | 38700 | 262 |
| 332 | 20230912 | 143200 | 4257044950 | 38700 | 38750 | 38800 | 38700 | 191 |
| 333 | 20230912 | 143100 | 4249651750 | 38700 | 38800 | 38800 | 38700 | 243 |
| 334 | 20230912 | 143000 | 4240242100 | 38800 | 38750 | 38800 | 38700 | 330 |
| 335 | 20230912 | 142900 | 4227457200 | 38800 | 38800 | 38800 | 38750 | 431 |
| 336 | 20230912 | 142800 | 4210755200 | 38800 | 38800 | 38800 | 38750 | 119 |
| 337 | 20230912 | 142700 | 4206143300 | 38750 | 38800 | 38800 | 38750 | 99 |
| 338 | 20230912 | 142600 | 4202306750 | 38750 | 38750 | 38800 | 38750 | 159 |
| 339 | 20230912 | 142500 | 4196145000 | 38800 | 38800 | 38800 | 38750 | 139 |
| 340 | 20230912 | 142400 | 4190758100 | 38800 | 38750 | 38800 | 38750 | 79 |
| 341 | 20230912 | 142300 | 4187696450 | 38750 | 38800 | 38800 | 38750 | 101 |
| 342 | 20230912 | 142200 | 4183782100 | 38800 | 38700 | 38800 | 38700 | 285 |
| 343 | 20230912 | 142100 | 4172738750 | 38700 | 38750 | 38750 | 38650 | 98 |
| 344 | 20230912 | 142000 | 4168950050 | 38750 | 38700 | 38800 | 38650 | 575 |
| 345 | 20230912 | 141900 | 4146684950 | 38650 | 38700 | 38700 | 38650 | 90 |
| 346 | 20230912 | 141800 | 4143205900 | 38700 | 38650 | 38700 | 38600 | 1038 |
| 347 | 20230912 | 141700 | 4103074600 | 38700 | 38700 | 38700 | 38650 | 271 |
| 348 | 20230912 | 141600 | 4092597750 | 38700 | 38650 | 38700 | 38650 | 303 |
| 349 | 20230912 | 141500 | 4080886250 | 38650 | 38650 | 38700 | 38650 | 202 |
| 350 | 20230912 | 141400 | 4073078600 | 38700 | 38700 | 38700 | 38650 | 110 |
| 351 | 20230912 | 141300 | 4068826450 | 38700 | 38700 | 38750 | 38700 | 169 |
| 352 | 20230912 | 141200 | 4062285700 | 38750 | 38750 | 38750 | 38700 | 32 |
| 353 | 20230912 | 141100 | 4061046950 | 38700 | 38750 | 38750 | 38700 | 218 |
| 354 | 20230912 | 141000 | 4052609700 | 38700 | 38700 | 38750 | 38700 | 140 |
| 355 | 20230912 | 140900 | 4047191200 | 38750 | 38800 | 38800 | 38700 | 239 |
| 356 | 20230912 | 140800 | 4037930450 | 38750 | 38750 | 38750 | 38650 | 88 |
| 357 | 20230912 | 140700 | 4034522050 | 38650 | 38700 | 38750 | 38650 | 1526 |
| 358 | 20230912 | 140600 | 3975471950 | 38700 | 38700 | 38700 | 38650 | 93 |
| 359 | 20230912 | 140500 | 3971877150 | 38700 | 38750 | 38750 | 38650 | 350 |
| 360 | 20230912 | 140400 | 3958337350 | 38750 | 38700 | 38750 | 38650 | 664 |
| 361 | 20230912 | 140300 | 3932647100 | 38750 | 38750 | 38750 | 38700 | 123 |
| 362 | 20230912 | 140200 | 3927885400 | 38750 | 38700 | 38750 | 38700 | 157 |
| 363 | 20230912 | 140100 | 3921809000 | 38750 | 38700 | 38750 | 38700 | 153 |
| 364 | 20230912 | 140000 | 3915887350 | 38750 | 38700 | 38750 | 38700 | 166 |
| 365 | 20230912 | 135900 | 3909462350 | 38700 | 38750 | 38750 | 38700 | 226 |
| 366 | 20230912 | 135800 | 3900715600 | 38750 | 38700 | 38750 | 38700 | 157 |
| 367 | 20230912 | 135700 | 3894639150 | 38750 | 38750 | 38750 | 38700 | 123 |
| 368 | 20230912 | 135600 | 3889878550 | 38750 | 38750 | 38800 | 38700 | 311 |
| 369 | 20230912 | 135500 | 3877831500 | 38800 | 38800 | 38800 | 38750 | 1031 |
| 370 | 20230912 | 135400 | 3837879550 | 38800 | 38800 | 38800 | 38750 | 110 |
| 371 | 20230912 | 135300 | 3833616450 | 38750 | 38800 | 38800 | 38750 | 163 |
| 372 | 20230912 | 135200 | 3827299850 | 38800 | 38750 | 38800 | 38750 | 129 |
| 373 | 20230912 | 135100 | 3822299350 | 38800 | 38800 | 38800 | 38750 | 39 |
| 374 | 20230912 | 135000 | 3820786300 | 38800 | 38800 | 38800 | 38750 | 99 |
| 375 | 20230912 | 134900 | 3816949650 | 38800 | 38800 | 38800 | 38750 | 87 |
| 376 | 20230912 | 134800 | 3813577950 | 38750 | 38750 | 38800 | 38750 | 101 |
| 377 | 20230912 | 134700 | 3809663650 | 38800 | 38750 | 38800 | 38750 | 175 |
| 378 | 20230912 | 134600 | 3802882050 | 38650 | 38650 | 38700 | 38650 | 2285 |
| 379 | 20230912 | 134500 | 3714457600 | 38650 | 38700 | 38700 | 38650 | 204 |
| 380 | 20230912 | 134400 | 3706572800 | 38650 | 38650 | 38700 | 38650 | 122 |
| 381 | 20230912 | 134300 | 3701857450 | 38700 | 38700 | 38700 | 38650 | 8 |
| 382 | 20230912 | 134200 | 3701547950 | 38650 | 38700 | 38700 | 38650 | 177 |
| 383 | 20230912 | 134100 | 3694706700 | 38650 | 38650 | 38700 | 38650 | 88 |
| 384 | 20230912 | 134000 | 3691305450 | 38650 | 38650 | 38700 | 38650 | 106 |
| 385 | 20230912 | 133900 | 3687208350 | 38650 | 38700 | 38700 | 38650 | 178 |
| 386 | 20230912 | 133800 | 3680328350 | 38650 | 38650 | 38700 | 38650 | 109 |
| 387 | 20230912 | 133700 | 3676115450 | 38650 | 38650 | 38700 | 38650 | 132 |
| 388 | 20230912 | 133600 | 3671013450 | 38650 | 38650 | 38700 | 38650 | 255 |
| 389 | 20230912 | 133500 | 3661157450 | 38650 | 38650 | 38650 | 38650 | 161 |
| 390 | 20230912 | 133400 | 3654934800 | 38650 | 38650 | 38700 | 38650 | 169 |
| 391 | 20230912 | 133300 | 3648401550 | 38650 | 38650 | 38700 | 38650 | 127 |
| 392 | 20230912 | 133200 | 3643492800 | 38650 | 38650 | 38650 | 38650 | 216 |
| 393 | 20230912 | 133100 | 3635144400 | 38700 | 38650 | 38700 | 38650 | 84 |
| 394 | 20230912 | 133000 | 3631897650 | 38700 | 38650 | 38700 | 38650 | 163 |
| 395 | 20230912 | 132900 | 3625597500 | 38650 | 38650 | 38700 | 38650 | 137 |
| 396 | 20230912 | 132800 | 3620302400 | 38650 | 38650 | 38700 | 38650 | 113 |
| 397 | 20230912 | 132700 | 3615934800 | 38650 | 38650 | 38700 | 38650 | 67 |
| 398 | 20230912 | 132600 | 3613345100 | 38650 | 38700 | 38700 | 38650 | 232 |
| 399 | 20230912 | 132500 | 3604370350 | 38700 | 38700 | 38750 | 38700 | 141 |
| 400 | 20230912 | 132400 | 3598913450 | 38700 | 38700 | 38750 | 38700 | 87 |
| 401 | 20230912 | 132300 | 3595546400 | 38700 | 38700 | 38700 | 38700 | 19 |
| 402 | 20230912 | 132200 | 3594811100 | 38750 | 38700 | 38750 | 38700 | 87 |
| 403 | 20230912 | 132100 | 3591443950 | 38700 | 38750 | 38800 | 38700 | 140 |
| 404 | 20230912 | 132000 | 3586019400 | 38750 | 38800 | 38800 | 38750 | 230 |
| 405 | 20230912 | 131900 | 3577095450 | 38800 | 38750 | 38800 | 38750 | 5 |
| 406 | 20230912 | 131800 | 3576901600 | 38800 | 38650 | 38800 | 38650 | 1704 |
| 407 | 20230912 | 131700 | 3510877800 | 38650 | 38750 | 38750 | 38650 | 128 |
| 408 | 20230912 | 131600 | 3505930300 | 38650 | 38650 | 38700 | 38650 | 135 |
| 409 | 20230912 | 131500 | 3500712500 | 38700 | 38700 | 38750 | 38650 | 122 |
| 410 | 20230912 | 131400 | 3495992450 | 38700 | 38750 | 38750 | 38700 | 141 |
| 411 | 20230912 | 131300 | 3490535550 | 38750 | 38700 | 38750 | 38700 | 422 |
| 412 | 20230912 | 131200 | 3474204100 | 38700 | 38650 | 38750 | 38650 | 159 |
| 413 | 20230912 | 131100 | 3468054600 | 38650 | 38650 | 38750 | 38650 | 69 |
| 414 | 20230912 | 131000 | 3465387450 | 38650 | 38650 | 38650 | 38650 | 196 |
| 415 | 20230912 | 130900 | 3457812050 | 38650 | 38650 | 38750 | 38650 | 259 |
| 416 | 20230912 | 130800 | 3447795350 | 38650 | 38750 | 38750 | 38650 | 174 |
| 417 | 20230912 | 130700 | 3441061950 | 38700 | 38700 | 38700 | 38700 | 116 |
| 418 | 20230912 | 130600 | 3436572750 | 38700 | 38700 | 38750 | 38700 | 143 |
| 419 | 20230912 | 130500 | 3431038450 | 38700 | 38750 | 38800 | 38700 | 98 |
| 420 | 20230912 | 130400 | 3427244400 | 38750 | 38750 | 38750 | 38700 | 103 |
| 421 | 20230912 | 130300 | 3423257450 | 38800 | 38750 | 38800 | 38700 | 59 |
| 422 | 20230912 | 130200 | 3420971650 | 38700 | 38800 | 38800 | 38700 | 69 |
| 423 | 20230912 | 130100 | 3418301050 | 38700 | 38700 | 38750 | 38700 | 390 |
| 424 | 20230912 | 130000 | 3403196200 | 38750 | 38700 | 38750 | 38700 | 78 |
| 425 | 20230912 | 125900 | 3400177450 | 38700 | 38700 | 38750 | 38650 | 529 |
| 426 | 20230912 | 125800 | 3379681600 | 38700 | 38700 | 38750 | 38650 | 291 |
| 427 | 20230912 | 125700 | 3368423650 | 38750 | 38700 | 38750 | 38700 | 102 |
| 428 | 20230912 | 125600 | 3364476100 | 38700 | 38700 | 38750 | 38700 | 143 |
| 429 | 20230912 | 125500 | 3358941850 | 38700 | 38750 | 38750 | 38700 | 57 |
| 430 | 20230912 | 125400 | 3356735900 | 38700 | 38700 | 38750 | 38700 | 114 |
| 431 | 20230912 | 125300 | 3352323900 | 38700 | 38750 | 38750 | 38700 | 102 |
| 432 | 20230912 | 125200 | 3348376350 | 38700 | 38700 | 38700 | 38700 | 121 |
| 433 | 20230912 | 125100 | 3343693650 | 38750 | 38750 | 38750 | 38700 | 22 |
| 434 | 20230912 | 125000 | 3342842000 | 38700 | 38700 | 38700 | 38650 | 348 |
| 435 | 20230912 | 124900 | 3329379200 | 38650 | 38700 | 38700 | 38650 | 333 |
| 436 | 20230912 | 124800 | 3316498450 | 38700 | 38700 | 38700 | 38650 | 110 |
| 437 | 20230912 | 124700 | 3312242800 | 38700 | 38700 | 38750 | 38700 | 503 |
| 438 | 20230912 | 124600 | 3292776600 | 38700 | 38700 | 38700 | 38700 | 670 |
| 439 | 20230912 | 124500 | 3266847600 | 38700 | 38700 | 38700 | 38700 | 95 |
| 440 | 20230912 | 124400 | 3263171100 | 38700 | 38700 | 38750 | 38700 | 76 |
| 441 | 20230912 | 124300 | 3260229850 | 38700 | 38700 | 38750 | 38700 | 74 |
| 442 | 20230912 | 124200 | 3257366000 | 38700 | 38700 | 38750 | 38700 | 117 |
| 443 | 20230912 | 124100 | 3252833700 | 38700 | 38700 | 38700 | 38700 | 50 |
| 444 | 20230912 | 124000 | 3250898700 | 38700 | 38700 | 38750 | 38700 | 62 |
| 445 | 20230912 | 123900 | 3248499250 | 38700 | 38750 | 38750 | 38700 | 26 |
| 446 | 20230912 | 123800 | 3247493000 | 38700 | 38700 | 38700 | 38700 | 44 |
| 447 | 20230912 | 123700 | 3245790200 | 38700 | 38750 | 38750 | 38700 | 31 |
| 448 | 20230912 | 123600 | 3244590450 | 38700 | 38700 | 38700 | 38700 | 22 |
| 449 | 20230912 | 123500 | 3243739050 | 38700 | 38650 | 38700 | 38650 | 4 |
| 450 | 20230912 | 123400 | 3243584400 | 38650 | 38650 | 38650 | 38650 | 22 |
| 451 | 20230912 | 123300 | 3242734100 | 38700 | 38650 | 38700 | 38650 | 197 |
| 452 | 20230912 | 123200 | 3235110800 | 38650 | 38700 | 38700 | 38600 | 1014 |
| 453 | 20230912 | 123100 | 3195869600 | 38650 | 38650 | 38700 | 38650 | 1121 |
| 454 | 20230912 | 123000 | 3152542900 | 38700 | 38700 | 38700 | 38650 | 406 |
| 455 | 20230912 | 122900 | 3136831900 | 38700 | 38700 | 38700 | 38700 | 51 |
| 456 | 20230912 | 122800 | 3134858200 | 38700 | 38700 | 38700 | 38700 | 369 |
| 457 | 20230912 | 122700 | 3120577900 | 38750 | 38750 | 38750 | 38700 | 47 |
| 458 | 20230912 | 122600 | 3118758900 | 38700 | 38700 | 38750 | 38700 | 112 |
| 459 | 20230912 | 122500 | 3114424450 | 38700 | 38700 | 38750 | 38700 | 66 |
| 460 | 20230912 | 122400 | 3111870200 | 38700 | 38700 | 38700 | 38700 | 45 |
| 461 | 20230912 | 122300 | 3110128700 | 38700 | 38700 | 38750 | 38700 | 111 |
| 462 | 20230912 | 122200 | 3105832900 | 38700 | 38700 | 38700 | 38700 | 42 |
| 463 | 20230912 | 122100 | 3104207500 | 38700 | 38700 | 38700 | 38700 | 63 |
| 464 | 20230912 | 122000 | 3101769400 | 38700 | 38700 | 38700 | 38700 | 146 |
| 465 | 20230912 | 121900 | 3096119200 | 38800 | 38750 | 38800 | 38700 | 162 |
| 466 | 20230912 | 121800 | 3089844800 | 38750 | 38750 | 38750 | 38750 | 62 |
| 467 | 20230912 | 121700 | 3087442300 | 38750 | 38750 | 38800 | 38750 | 177 |
| 468 | 20230912 | 121600 | 3080583500 | 38750 | 38750 | 38800 | 38750 | 63 |
| 469 | 20230912 | 121500 | 3078142200 | 38750 | 38750 | 38800 | 38750 | 112 |
| 470 | 20230912 | 121400 | 3073802150 | 38750 | 38750 | 38750 | 38750 | 87 |
| 471 | 20230912 | 121300 | 3070430900 | 38750 | 38750 | 38800 | 38750 | 292 |
| 472 | 20230912 | 121200 | 3059115850 | 38750 | 38750 | 38750 | 38750 | 175 |
| 473 | 20230912 | 121100 | 3052334600 | 38750 | 38750 | 38800 | 38750 | 30 |
| 474 | 20230912 | 121000 | 3051172050 | 38800 | 38750 | 38800 | 38750 | 45 |
| 475 | 20230912 | 120900 | 3049428250 | 38800 | 38750 | 38800 | 38750 | 16 |
| 476 | 20230912 | 120800 | 3048807950 | 38800 | 38800 | 38800 | 38750 | 21 |
| 477 | 20230912 | 120700 | 3047993900 | 38800 | 38700 | 38800 | 38700 | 6 |
| 478 | 20230912 | 120600 | 3047761600 | 38700 | 38800 | 38800 | 38700 | 20 |
| 479 | 20230912 | 120500 | 3046987100 | 38700 | 38750 | 38750 | 38700 | 83 |
| 480 | 20230912 | 120400 | 3043771200 | 38750 | 38750 | 38750 | 38700 | 20 |
| 481 | 20230912 | 120300 | 3042996800 | 38750 | 38700 | 38750 | 38700 | 2103 |
| 482 | 20230912 | 120200 | 2961506050 | 38700 | 38750 | 38800 | 38700 | 589 |
| 483 | 20230912 | 120100 | 2938686050 | 38750 | 38750 | 38800 | 38750 | 50 |
| 484 | 20230912 | 120000 | 2936748500 | 38750 | 38750 | 38750 | 38750 | 72 |
| 485 | 20230912 | 115900 | 2933958500 | 38750 | 38800 | 38800 | 38750 | 75 |
| 486 | 20230912 | 115800 | 2931052150 | 38750 | 38750 | 38750 | 38750 | 84 |
| 487 | 20230912 | 115700 | 2927797150 | 38750 | 38750 | 38750 | 38750 | 182 |
| 488 | 20230912 | 115600 | 2920744650 | 38750 | 38750 | 38750 | 38750 | 70 |
| 489 | 20230912 | 115500 | 2918032150 | 38750 | 38750 | 38800 | 38750 | 118 |
| 490 | 20230912 | 115400 | 2913459550 | 38750 | 38750 | 38750 | 38750 | 61 |
| 491 | 20230912 | 115300 | 2911095800 | 38750 | 38750 | 38800 | 38750 | 102 |
| 492 | 20230912 | 115200 | 2907143250 | 38750 | 38750 | 38800 | 38750 | 68 |
| 493 | 20230912 | 115100 | 2904508100 | 38750 | 38800 | 38800 | 38750 | 155 |
| 494 | 20230912 | 115000 | 2898497100 | 38800 | 38800 | 38850 | 38800 | 73 |
| 495 | 20230912 | 114900 | 2895664650 | 38800 | 38800 | 38800 | 38800 | 259 |
| 496 | 20230912 | 114800 | 2885615450 | 38800 | 38800 | 38850 | 38800 | 69 |
| 497 | 20230912 | 114700 | 2882938200 | 38800 | 38800 | 38850 | 38800 | 147 |
| 498 | 20230912 | 114600 | 2877234550 | 38800 | 38800 | 38800 | 38800 | 66 |
| 499 | 20230912 | 114500 | 2874673750 | 38800 | 38800 | 38850 | 38800 | 92 |
| 500 | 20230912 | 114400 | 2871104100 | 38850 | 38800 | 38850 | 38800 | 70 |
| 501 | 20230912 | 114300 | 2868388050 | 38800 | 38800 | 38850 | 38800 | 115 |
| 502 | 20230912 | 114200 | 2863926000 | 38800 | 38800 | 38800 | 38800 | 177 |
| 503 | 20230912 | 114100 | 2857058400 | 38800 | 38800 | 38850 | 38800 | 82 |
| 504 | 20230912 | 114000 | 2853876750 | 38800 | 38800 | 38850 | 38800 | 135 |
| 505 | 20230912 | 113900 | 2848638700 | 38800 | 38800 | 38850 | 38800 | 58 |
| 506 | 20230912 | 113800 | 2846388250 | 38800 | 38800 | 38850 | 38800 | 321 |
| 507 | 20230912 | 113700 | 2833933400 | 38800 | 38800 | 38800 | 38800 | 85 |
| 508 | 20230912 | 113600 | 2830635400 | 38800 | 38800 | 38850 | 38800 | 139 |
| 509 | 20230912 | 113500 | 2825242150 | 38800 | 38800 | 38850 | 38800 | 161 |
| 510 | 20230912 | 113400 | 2818995300 | 38850 | 38800 | 38850 | 38800 | 109 |
| 511 | 20230912 | 113300 | 2814765300 | 38800 | 38800 | 38800 | 38800 | 138 |
| 512 | 20230912 | 113200 | 2809410900 | 38800 | 38800 | 38800 | 38800 | 88 |
| 513 | 20230912 | 113100 | 2805996500 | 38800 | 38800 | 38850 | 38800 | 203 |
| 514 | 20230912 | 113000 | 2798120000 | 38800 | 38800 | 38800 | 38800 | 73 |
| 515 | 20230912 | 112900 | 2795287600 | 38800 | 38800 | 38850 | 38800 | 70 |
| 516 | 20230912 | 112800 | 2792571550 | 38800 | 38800 | 38850 | 38800 | 73 |
| 517 | 20230912 | 112700 | 2789739100 | 38800 | 38800 | 38850 | 38800 | 186 |
| 518 | 20230912 | 112600 | 2782522250 | 38800 | 38800 | 38800 | 38800 | 61 |
| 519 | 20230912 | 112500 | 2780155450 | 38800 | 38800 | 38800 | 38800 | 153 |
| 520 | 20230912 | 112400 | 2774219050 | 38800 | 38800 | 38850 | 38800 | 119 |
| 521 | 20230912 | 112300 | 2769601800 | 38800 | 38800 | 38850 | 38800 | 203 |
| 522 | 20230912 | 112200 | 2761725350 | 38800 | 38800 | 38800 | 38800 | 57 |
| 523 | 20230912 | 112100 | 2759513750 | 38800 | 38850 | 38850 | 38800 | 315 |
| 524 | 20230912 | 112000 | 2747277550 | 38900 | 38850 | 38900 | 38850 | 252 |
| 525 | 20230912 | 111900 | 2737487250 | 38850 | 38850 | 38900 | 38850 | 112 |
| 526 | 20230912 | 111800 | 2733136000 | 38850 | 38850 | 38850 | 38850 | 55 |
| 527 | 20230912 | 111700 | 2730999250 | 38850 | 38850 | 38900 | 38850 | 200 |
| 528 | 20230912 | 111600 | 2723222800 | 38850 | 38850 | 38850 | 38850 | 35 |
| 529 | 20230912 | 111500 | 2721863050 | 38900 | 38850 | 38900 | 38850 | 65 |
| 530 | 20230912 | 111400 | 2719337750 | 38850 | 38900 | 38900 | 38850 | 128 |
| 531 | 20230912 | 111300 | 2714364100 | 38900 | 38850 | 38900 | 38850 | 229 |
| 532 | 20230912 | 111200 | 2705458100 | 38850 | 38900 | 38950 | 38850 | 251 |
| 533 | 20230912 | 111100 | 2695694550 | 38950 | 38900 | 38950 | 38900 | 690 |
| 534 | 20230912 | 111000 | 2668853500 | 38900 | 38950 | 39000 | 38900 | 328 |
| 535 | 20230912 | 110900 | 2656081100 | 38950 | 38950 | 38950 | 38950 | 81 |
| 536 | 20230912 | 110800 | 2652926150 | 38950 | 38950 | 38950 | 38950 | 577 |
| 537 | 20230912 | 110700 | 2630452000 | 39000 | 39000 | 39050 | 38950 | 185 |
| 538 | 20230912 | 110600 | 2623240000 | 39000 | 39000 | 39000 | 39000 | 1022 |
| 539 | 20230912 | 110500 | 2583382000 | 39000 | 39000 | 39000 | 39000 | 63 |
| 540 | 20230912 | 110400 | 2580925000 | 39050 | 39050 | 39050 | 39000 | 58 |
| 541 | 20230912 | 110300 | 2578661800 | 39000 | 39000 | 39050 | 39000 | 488 |
| 542 | 20230912 | 110200 | 2559628700 | 39050 | 39050 | 39050 | 39000 | 255 |
| 543 | 20230912 | 110100 | 2549674850 | 39000 | 39050 | 39100 | 39000 | 555 |
| 544 | 20230912 | 110000 | 2528001600 | 39050 | 39100 | 39100 | 39050 | 406 |
| 545 | 20230912 | 105900 | 2512136100 | 39050 | 39050 | 39100 | 39050 | 282 |
| 546 | 20230912 | 105800 | 2501123850 | 39000 | 39000 | 39050 | 39000 | 253 |
| 547 | 20230912 | 105700 | 2491246200 | 39000 | 39000 | 39000 | 39000 | 298 |
| 548 | 20230912 | 105600 | 2479624200 | 38950 | 39000 | 39000 | 38950 | 298 |
| 549 | 20230912 | 105500 | 2468004150 | 39000 | 38950 | 39000 | 38950 | 358 |
| 550 | 20230912 | 105400 | 2454043400 | 38950 | 38900 | 39000 | 38900 | 518 |
| 551 | 20230912 | 105300 | 2433866700 | 38900 | 38950 | 38950 | 38900 | 112 |
| 552 | 20230912 | 105200 | 2429508300 | 38900 | 39000 | 39000 | 38900 | 431 |
| 553 | 20230912 | 105100 | 2412709200 | 38950 | 39000 | 39000 | 38950 | 429 |
| 554 | 20230912 | 105000 | 2395980350 | 39000 | 38950 | 39000 | 38950 | 417 |
| 555 | 20230912 | 104900 | 2379735350 | 39000 | 38950 | 39000 | 38950 | 169 |
| 556 | 20230912 | 104800 | 2373145500 | 38950 | 38950 | 39000 | 38900 | 530 |
| 557 | 20230912 | 104700 | 2352507750 | 38900 | 38900 | 38950 | 38900 | 49 |
| 558 | 20230912 | 104600 | 2350600950 | 38900 | 38950 | 38950 | 38900 | 419 |
| 559 | 20230912 | 104500 | 2334281600 | 38950 | 38950 | 39000 | 38950 | 295 |
| 560 | 20230912 | 104400 | 2322782800 | 38950 | 38950 | 39000 | 38900 | 188 |
| 561 | 20230912 | 104300 | 2315460250 | 38950 | 38900 | 38950 | 38850 | 234 |
| 562 | 20230912 | 104200 | 2306359050 | 38950 | 38950 | 39000 | 38950 | 514 |
| 563 | 20230912 | 104100 | 2286328450 | 38950 | 38950 | 39000 | 38950 | 36 |
| 564 | 20230912 | 104000 | 2284925950 | 39000 | 38850 | 39000 | 38850 | 1399 |
| 565 | 20230912 | 103900 | 2230509600 | 38850 | 38850 | 38900 | 38850 | 226 |
| 566 | 20230912 | 103800 | 2221719850 | 38850 | 38900 | 38900 | 38850 | 188 |
| 567 | 20230912 | 103700 | 2214413550 | 38850 | 38850 | 38900 | 38850 | 421 |
| 568 | 20230912 | 103600 | 2198043950 | 38900 | 38900 | 38900 | 38800 | 207 |
| 569 | 20230912 | 103500 | 2190000550 | 38850 | 38850 | 38900 | 38850 | 195 |
| 570 | 20230912 | 103400 | 2182421900 | 38850 | 38850 | 38900 | 38850 | 238 |
| 571 | 20230912 | 103300 | 2173167000 | 38900 | 38850 | 38900 | 38850 | 282 |
| 572 | 20230912 | 103200 | 2162209850 | 38900 | 38850 | 38900 | 38850 | 52 |
| 573 | 20230912 | 103100 | 2160188450 | 38850 | 38800 | 38850 | 38750 | 247 |
| 574 | 20230912 | 103000 | 2150594500 | 38800 | 38750 | 38850 | 38700 | 2457 |
| 575 | 20230912 | 102900 | 2055281050 | 38750 | 38700 | 38750 | 38700 | 113 |
| 576 | 20230912 | 102800 | 2050905750 | 38700 | 38750 | 38750 | 38700 | 305 |
| 577 | 20230912 | 102700 | 2039092250 | 38700 | 38700 | 38750 | 38700 | 215 |
| 578 | 20230912 | 102600 | 2030763650 | 38700 | 38700 | 38750 | 38700 | 64 |
| 579 | 20230912 | 102500 | 2028285850 | 38700 | 38700 | 38750 | 38700 | 313 |
| 580 | 20230912 | 102400 | 2016161500 | 38700 | 38700 | 38750 | 38700 | 342 |
| 581 | 20230912 | 102300 | 2002915600 | 38750 | 38750 | 38750 | 38700 | 160 |
| 582 | 20230912 | 102200 | 1996718800 | 38750 | 38700 | 38750 | 38650 | 457 |
| 583 | 20230912 | 102100 | 1979020350 | 38650 | 38650 | 38700 | 38600 | 395 |
| 584 | 20230912 | 102000 | 1963756450 | 38600 | 38600 | 38650 | 38600 | 93 |
| 585 | 20230912 | 101900 | 1960165700 | 38650 | 38600 | 38650 | 38600 | 434 |
| 586 | 20230912 | 101800 | 1943395100 | 38650 | 38600 | 38650 | 38600 | 304 |
| 587 | 20230912 | 101700 | 1931648700 | 38600 | 38600 | 38650 | 38600 | 152 |
| 588 | 20230912 | 101600 | 1925775700 | 38650 | 38600 | 38650 | 38600 | 509 |
| 589 | 20230912 | 101500 | 1906106750 | 38600 | 38700 | 38750 | 38600 | 642 |
| 590 | 20230912 | 101400 | 1881269300 | 38750 | 38700 | 38800 | 38700 | 468 |
| 591 | 20230912 | 101300 | 1863133750 | 38750 | 38700 | 38750 | 38700 | 56 |
| 592 | 20230912 | 101200 | 1860966350 | 38700 | 38650 | 38750 | 38650 | 344 |
| 593 | 20230912 | 101100 | 1847654000 | 38650 | 38700 | 38700 | 38650 | 789 |
| 594 | 20230912 | 101000 | 1817121950 | 38650 | 38650 | 38700 | 38650 | 37 |
| 595 | 20230912 | 100900 | 1815691050 | 38650 | 38650 | 38700 | 38650 | 254 |
| 596 | 20230912 | 100800 | 1805865900 | 38650 | 38650 | 38700 | 38650 | 266 |
| 597 | 20230912 | 100700 | 1795574850 | 38650 | 38650 | 38700 | 38650 | 166 |
| 598 | 20230912 | 100600 | 1789158200 | 38650 | 38650 | 38700 | 38600 | 446 |
| 599 | 20230912 | 100500 | 1771920500 | 38650 | 38700 | 38750 | 38650 | 943 |
| 600 | 20230912 | 100400 | 1735419100 | 38700 | 38700 | 38750 | 38700 | 161 |
| 601 | 20230912 | 100300 | 1729188350 | 38750 | 38800 | 38850 | 38750 | 847 |
| 602 | 20230912 | 100200 | 1696338100 | 38800 | 38800 | 38850 | 38800 | 379 |
| 603 | 20230912 | 100100 | 1681621800 | 38800 | 38800 | 38850 | 38800 | 85 |
| 604 | 20230912 | 100000 | 1678321500 | 38850 | 38800 | 38850 | 38800 | 312 |
| 605 | 20230912 | 095900 | 1666205650 | 38800 | 38800 | 38850 | 38800 | 240 |
| 606 | 20230912 | 095800 | 1656883150 | 38800 | 38850 | 38850 | 38800 | 149 |
| 607 | 20230912 | 095700 | 1651096100 | 38800 | 38700 | 38800 | 38700 | 210 |
| 608 | 20230912 | 095600 | 1642953800 | 38700 | 38700 | 38750 | 38700 | 347 |
| 609 | 20230912 | 095500 | 1629511950 | 38700 | 38750 | 38750 | 38700 | 1296 |
| 610 | 20230912 | 095400 | 1579320050 | 38800 | 38750 | 38800 | 38750 | 716 |
| 611 | 20230912 | 095300 | 1551550250 | 38750 | 38750 | 38800 | 38750 | 218 |
| 612 | 20230912 | 095200 | 1543095450 | 38750 | 38750 | 38800 | 38750 | 285 |
| 613 | 20230912 | 095100 | 1532040800 | 38750 | 38750 | 38800 | 38750 | 39 |
| 614 | 20230912 | 095000 | 1530529200 | 38750 | 38750 | 38800 | 38750 | 432 |
| 615 | 20230912 | 094900 | 1513768950 | 38750 | 38750 | 38750 | 38700 | 986 |
| 616 | 20230912 | 094800 | 1475561750 | 38750 | 38700 | 38750 | 38700 | 108 |
| 617 | 20230912 | 094700 | 1471377700 | 38750 | 38700 | 38750 | 38650 | 2260 |
| 618 | 20230912 | 094600 | 1383871200 | 38650 | 38700 | 38700 | 38650 | 287 |
| 619 | 20230912 | 094500 | 1372769800 | 38650 | 38650 | 38700 | 38650 | 118 |
| 620 | 20230912 | 094400 | 1368207850 | 38650 | 38700 | 38700 | 38650 | 252 |
| 621 | 20230912 | 094300 | 1358456850 | 38650 | 38650 | 38700 | 38650 | 297 |
| 622 | 20230912 | 094200 | 1346966250 | 38650 | 38650 | 38700 | 38650 | 123 |
| 623 | 20230912 | 094100 | 1342211450 | 38700 | 38700 | 38700 | 38650 | 479 |
| 624 | 20230912 | 094000 | 1323677400 | 38700 | 38700 | 38750 | 38700 | 332 |
| 625 | 20230912 | 093900 | 1310815750 | 38700 | 38700 | 38750 | 38700 | 54 |
| 626 | 20230912 | 093800 | 1308724900 | 38750 | 38650 | 38750 | 38650 | 1519 |
| 627 | 20230912 | 093700 | 1249922050 | 38700 | 38700 | 38750 | 38650 | 758 |
| 628 | 20230912 | 093600 | 1220578900 | 38700 | 38750 | 38750 | 38700 | 184 |
| 629 | 20230912 | 093500 | 1213454400 | 38750 | 38750 | 38800 | 38750 | 359 |
| 630 | 20230912 | 093400 | 1199532150 | 38750 | 38800 | 38800 | 38750 | 664 |
| 631 | 20230912 | 093300 | 1173788250 | 38800 | 38850 | 38900 | 38800 | 629 |
| 632 | 20230912 | 093200 | 1149350850 | 38900 | 38900 | 38950 | 38900 | 1305 |
| 633 | 20230912 | 093100 | 1098585500 | 38900 | 39000 | 39000 | 38900 | 1299 |
| 634 | 20230912 | 093000 | 1047961200 | 39000 | 39000 | 39050 | 39000 | 271 |
| 635 | 20230912 | 092900 | 1037391300 | 38950 | 39000 | 39000 | 38950 | 1066 |
| 636 | 20230912 | 092800 | 995819350 | 38950 | 39000 | 39000 | 38950 | 579 |
| 637 | 20230912 | 092700 | 973260100 | 38950 | 39050 | 39050 | 38900 | 2217 |
| 638 | 20230912 | 092600 | 886857950 | 39050 | 39050 | 39100 | 39000 | 619 |
| 639 | 20230912 | 092500 | 862687200 | 39100 | 39000 | 39100 | 39000 | 458 |
| 640 | 20230912 | 092400 | 844804400 | 39000 | 39050 | 39100 | 39000 | 550 |
| 641 | 20230912 | 092300 | 823328850 | 39000 | 39000 | 39100 | 38950 | 864 |
| 642 | 20230912 | 092200 | 789605750 | 39000 | 39000 | 39000 | 38950 | 591 |
| 643 | 20230912 | 092100 | 766563150 | 39000 | 38950 | 39000 | 38950 | 474 |
| 644 | 20230912 | 092000 | 748078800 | 38950 | 39000 | 39050 | 38950 | 409 |
| 645 | 20230912 | 091900 | 732130350 | 39000 | 39000 | 39050 | 38950 | 679 |
| 646 | 20230912 | 091800 | 705646700 | 38950 | 38900 | 39000 | 38900 | 120 |
| 647 | 20230912 | 091700 | 700967600 | 38950 | 38900 | 38950 | 38900 | 336 |
| 648 | 20230912 | 091600 | 687886600 | 38900 | 38950 | 38950 | 38900 | 694 |
| 649 | 20230912 | 091500 | 660859650 | 38900 | 38950 | 39000 | 38900 | 696 |
| 650 | 20230912 | 091400 | 633762950 | 38950 | 39050 | 39050 | 38950 | 437 |
| 651 | 20230912 | 091300 | 616721300 | 39100 | 39050 | 39100 | 39000 | 494 |
| 652 | 20230912 | 091200 | 597431200 | 39050 | 39000 | 39050 | 38950 | 1063 |
| 653 | 20230912 | 091100 | 555931050 | 39000 | 39000 | 39000 | 38950 | 627 |
| 654 | 20230912 | 091000 | 531479800 | 39000 | 38950 | 39000 | 38900 | 837 |
| 655 | 20230912 | 090900 | 498874550 | 38950 | 38950 | 38950 | 38850 | 659 |
| 656 | 20230912 | 090800 | 473245750 | 38900 | 38900 | 38950 | 38900 | 1384 |
| 657 | 20230912 | 090700 | 419386450 | 38900 | 38950 | 38950 | 38850 | 235 |
| 658 | 20230912 | 090600 | 410245550 | 38950 | 38850 | 38950 | 38800 | 977 |
| 659 | 20230912 | 090500 | 372226800 | 38850 | 38900 | 39000 | 38800 | 404 |
| 660 | 20230912 | 090400 | 356517350 | 38850 | 38950 | 39000 | 38850 | 889 |
| 661 | 20230912 | 090300 | 321899350 | 38800 | 38850 | 38900 | 38800 | 740 |
| 662 | 20230912 | 090200 | 293147650 | 38800 | 38950 | 39000 | 38800 | 3351 |
| 663 | 20230912 | 090100 | 162762150 | 38900 | 38800 | 38950 | 38750 | 1980 |
| 664 | 20230912 | 090000 | 85844500 | 38750 | 38700 | 38800 | 38600 | 2218 |