35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 200200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 3 | 20230911 | 200100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20230911 | 200000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20230911 | 195900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20230911 | 195800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20230911 | 195700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20230911 | 195600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20230911 | 195500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20230911 | 195400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20230911 | 195300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20230911 | 195200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20230911 | 195100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20230911 | 195000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20230911 | 194900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20230911 | 194800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20230911 | 194700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20230911 | 194600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20230911 | 194500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20230911 | 194400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20230911 | 194300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20230911 | 194200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20230911 | 194100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20230911 | 194000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20230911 | 193900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20230911 | 193800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20230911 | 193700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20230911 | 193600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20230911 | 193500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20230911 | 193400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20230911 | 193300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20230911 | 193200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 33 | 20230911 | 193100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20230911 | 193000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20230911 | 192900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20230911 | 192800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20230911 | 192700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20230911 | 192600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20230911 | 192500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20230911 | 192400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20230911 | 192300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20230911 | 192200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20230911 | 192100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20230911 | 192000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20230911 | 191900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20230911 | 191800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20230911 | 191700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20230911 | 191600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20230911 | 191500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20230911 | 191400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20230911 | 191300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20230911 | 191200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20230911 | 191100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20230911 | 191000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20230911 | 190900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20230911 | 190800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20230911 | 190700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20230911 | 190600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20230911 | 190500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20230911 | 190400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20230911 | 190300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20230911 | 190200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 63 | 20230911 | 190100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20230911 | 190000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20230911 | 185900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20230911 | 185800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20230911 | 185700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20230911 | 185600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20230911 | 185500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20230911 | 185400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20230911 | 185300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20230911 | 185200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20230911 | 185100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20230911 | 185000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20230911 | 184900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20230911 | 184800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20230911 | 184700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20230911 | 184600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20230911 | 184500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20230911 | 184400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20230911 | 184300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20230911 | 184200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20230911 | 184100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20230911 | 184000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20230911 | 183900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20230911 | 183800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20230911 | 183700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20230911 | 183600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20230911 | 183500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20230911 | 183400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20230911 | 183300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20230911 | 183200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 93 | 20230911 | 183100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20230911 | 183000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20230911 | 182900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20230911 | 182800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20230911 | 182700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20230911 | 182600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20230911 | 182500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20230911 | 182400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20230911 | 182300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20230911 | 182200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20230911 | 182100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20230911 | 182000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20230911 | 181900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20230911 | 181800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20230911 | 181700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20230911 | 181600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20230911 | 181500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20230911 | 181400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20230911 | 181300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20230911 | 181200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20230911 | 181100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20230911 | 181000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20230911 | 180900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20230911 | 180800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20230911 | 180700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20230911 | 180600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20230911 | 180500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20230911 | 180400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20230911 | 180300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20230911 | 180200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 123 | 20230911 | 180100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20230911 | 180000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20230911 | 175900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20230911 | 175800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20230911 | 175700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20230911 | 175600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20230911 | 175500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20230911 | 175400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20230911 | 175300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20230911 | 175200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20230911 | 175100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20230911 | 175000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20230911 | 174900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20230911 | 174800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20230911 | 174700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20230911 | 174600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20230911 | 174500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20230911 | 174400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20230911 | 174300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20230911 | 174200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20230911 | 174100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20230911 | 174000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20230911 | 173900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20230911 | 173800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20230911 | 173700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20230911 | 173600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20230911 | 173500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20230911 | 173400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20230911 | 173300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20230911 | 173200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 153 | 20230911 | 173100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20230911 | 173000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20230911 | 172900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20230911 | 172800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20230911 | 172700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20230911 | 172600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20230911 | 172500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20230911 | 172400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20230911 | 172300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20230911 | 172200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20230911 | 172100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20230911 | 172000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20230911 | 171900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20230911 | 171800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20230911 | 171700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20230911 | 171600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20230911 | 171500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20230911 | 171400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20230911 | 171300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20230911 | 171200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20230911 | 171100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20230911 | 171000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20230911 | 170900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20230911 | 170800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20230911 | 170700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20230911 | 170600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20230911 | 170500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20230911 | 170400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20230911 | 170300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20230911 | 170200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 183 | 20230911 | 170100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20230911 | 170000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20230911 | 165900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20230911 | 165800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20230911 | 165700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20230911 | 165600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20230911 | 165500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20230911 | 165400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20230911 | 165300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20230911 | 165200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20230911 | 165100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20230911 | 165000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20230911 | 164900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20230911 | 164800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20230911 | 164700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20230911 | 164600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20230911 | 164500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20230911 | 164400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20230911 | 164300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20230911 | 164200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20230911 | 164100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20230911 | 164000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20230911 | 163900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20230911 | 163800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20230911 | 163700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20230911 | 163600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20230911 | 163500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20230911 | 163400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20230911 | 163300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20230911 | 163200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 213 | 20230911 | 163100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20230911 | 163000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20230911 | 162900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20230911 | 162800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20230911 | 162700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20230911 | 162600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20230911 | 162500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20230911 | 162400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20230911 | 162300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20230911 | 162200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20230911 | 162100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20230911 | 162000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20230911 | 161900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20230911 | 161800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20230911 | 161700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20230911 | 161600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20230911 | 161500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20230911 | 161400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20230911 | 161300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20230911 | 161200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20230911 | 161100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20230911 | 161000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20230911 | 160900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20230911 | 160800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20230911 | 160700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20230911 | 160600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20230911 | 160500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20230911 | 160400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20230911 | 160300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 242 | 20230911 | 160200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 243 | 20230911 | 160100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20230911 | 160000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 245 | 20230911 | 155900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 246 | 20230911 | 155800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 247 | 20230911 | 155700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 248 | 20230911 | 155600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 249 | 20230911 | 155500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 250 | 20230911 | 155400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 251 | 20230911 | 155300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 252 | 20230911 | 155200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 253 | 20230911 | 155100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 254 | 20230911 | 155000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 255 | 20230911 | 154900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 256 | 20230911 | 154800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 257 | 20230911 | 154700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 258 | 20230911 | 154600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 259 | 20230911 | 154500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 260 | 20230911 | 154400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 261 | 20230911 | 154300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 262 | 20230911 | 154200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 263 | 20230911 | 154100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 264 | 20230911 | 154000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 265 | 20230911 | 153900 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 266 | 20230911 | 153800 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 267 | 20230911 | 153700 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 268 | 20230911 | 153600 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 269 | 20230911 | 153500 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 270 | 20230911 | 153400 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 271 | 20230911 | 153300 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 272 | 20230911 | 153200 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 273 | 20230911 | 153100 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 274 | 20230911 | 153000 | 6424389150 | 38350 | 38350 | 38350 | 38350 | 15845 |
| 275 | 20230911 | 152900 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 276 | 20230911 | 152800 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 277 | 20230911 | 152700 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 278 | 20230911 | 152600 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 279 | 20230911 | 152500 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 280 | 20230911 | 152400 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 281 | 20230911 | 152300 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 282 | 20230911 | 152200 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 283 | 20230911 | 152100 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 284 | 20230911 | 152000 | 5816733400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 285 | 20230911 | 151900 | 5816733400 | 38350 | 38300 | 38350 | 38250 | 139 |
| 286 | 20230911 | 151800 | 5811408850 | 38350 | 38200 | 38350 | 38200 | 70 |
| 287 | 20230911 | 151700 | 5808726850 | 38350 | 38250 | 38350 | 38200 | 81 |
| 288 | 20230911 | 151600 | 5805630050 | 38200 | 38150 | 38350 | 38150 | 763 |
| 289 | 20230911 | 151500 | 5776465000 | 38150 | 38150 | 38200 | 38150 | 662 |
| 290 | 20230911 | 151400 | 5751182700 | 38200 | 38200 | 38250 | 38200 | 257 |
| 291 | 20230911 | 151300 | 5741364400 | 38250 | 38200 | 38250 | 38200 | 231 |
| 292 | 20230911 | 151200 | 5732538950 | 38200 | 38250 | 38250 | 38200 | 134 |
| 293 | 20230911 | 151100 | 5727419450 | 38250 | 38200 | 38250 | 38150 | 133 |
| 294 | 20230911 | 151000 | 5722341800 | 38200 | 38200 | 38250 | 38150 | 1744 |
| 295 | 20230911 | 150900 | 5655773950 | 38250 | 38200 | 38250 | 38200 | 268 |
| 296 | 20230911 | 150800 | 5645534700 | 38200 | 38200 | 38250 | 38200 | 98 |
| 297 | 20230911 | 150700 | 5641789600 | 38200 | 38250 | 38250 | 38200 | 68 |
| 298 | 20230911 | 150600 | 5639190850 | 38200 | 38200 | 38250 | 38200 | 113 |
| 299 | 20230911 | 150500 | 5634872300 | 38200 | 38200 | 38250 | 38200 | 208 |
| 300 | 20230911 | 150400 | 5626926300 | 38200 | 38200 | 38250 | 38200 | 52 |
| 301 | 20230911 | 150300 | 5624939600 | 38200 | 38200 | 38250 | 38200 | 87 |
| 302 | 20230911 | 150200 | 5621615550 | 38200 | 38200 | 38250 | 38200 | 76 |
| 303 | 20230911 | 150100 | 5618711650 | 38200 | 38250 | 38250 | 38200 | 207 |
| 304 | 20230911 | 150000 | 5610802850 | 38200 | 38250 | 38300 | 38200 | 224 |
| 305 | 20230911 | 145900 | 5602236800 | 38250 | 38250 | 38300 | 38250 | 268 |
| 306 | 20230911 | 145800 | 5591985350 | 38300 | 38250 | 38300 | 38250 | 525 |
| 307 | 20230911 | 145700 | 5571900250 | 38300 | 38250 | 38300 | 38200 | 2734 |
| 308 | 20230911 | 145600 | 5467324200 | 38200 | 38200 | 38250 | 38200 | 187 |
| 309 | 20230911 | 145500 | 5460176400 | 38250 | 38200 | 38250 | 38200 | 335 |
| 310 | 20230911 | 145400 | 5447366600 | 38200 | 38250 | 38250 | 38200 | 282 |
| 311 | 20230911 | 145300 | 5436592200 | 38200 | 38200 | 38250 | 38200 | 87 |
| 312 | 20230911 | 145200 | 5433268550 | 38250 | 38200 | 38250 | 38200 | 154 |
| 313 | 20230911 | 145100 | 5427384800 | 38250 | 38200 | 38250 | 38200 | 156 |
| 314 | 20230911 | 145000 | 5421423500 | 38200 | 38200 | 38250 | 38200 | 223 |
| 315 | 20230911 | 144900 | 5412903700 | 38250 | 38200 | 38250 | 38200 | 180 |
| 316 | 20230911 | 144800 | 5406025650 | 38200 | 38150 | 38250 | 38150 | 237 |
| 317 | 20230911 | 144700 | 5396973400 | 38150 | 38150 | 38250 | 38150 | 129 |
| 318 | 20230911 | 144600 | 5392046800 | 38200 | 38200 | 38250 | 38150 | 454 |
| 319 | 20230911 | 144500 | 5374708350 | 38250 | 38200 | 38250 | 38200 | 198 |
| 320 | 20230911 | 144400 | 5367142700 | 38200 | 38200 | 38250 | 38200 | 149 |
| 321 | 20230911 | 144300 | 5361450150 | 38200 | 38150 | 38300 | 38150 | 2915 |
| 322 | 20230911 | 144200 | 5249971150 | 38150 | 38200 | 38200 | 38150 | 140 |
| 323 | 20230911 | 144100 | 5244629050 | 38150 | 38150 | 38200 | 38150 | 252 |
| 324 | 20230911 | 144000 | 5235012200 | 38200 | 38200 | 38200 | 38150 | 77 |
| 325 | 20230911 | 143900 | 5232072750 | 38100 | 38150 | 38200 | 38100 | 605 |
| 326 | 20230911 | 143800 | 5208989500 | 38150 | 38100 | 38200 | 38050 | 751 |
| 327 | 20230911 | 143700 | 5180351600 | 38050 | 38150 | 38150 | 38050 | 310 |
| 328 | 20230911 | 143600 | 5168541700 | 38150 | 38100 | 38150 | 38100 | 182 |
| 329 | 20230911 | 143500 | 5161603100 | 38100 | 38150 | 38150 | 38100 | 325 |
| 330 | 20230911 | 143400 | 5149217550 | 38100 | 38100 | 38150 | 38100 | 486 |
| 331 | 20230911 | 143300 | 5130695800 | 38150 | 38100 | 38150 | 38100 | 399 |
| 332 | 20230911 | 143200 | 5115485000 | 38100 | 38100 | 38150 | 38100 | 231 |
| 333 | 20230911 | 143100 | 5106682750 | 38100 | 38200 | 38250 | 38100 | 601 |
| 334 | 20230911 | 143000 | 5083733350 | 38100 | 38150 | 38250 | 38100 | 5481 |
| 335 | 20230911 | 142900 | 4874528550 | 38150 | 38150 | 38200 | 38150 | 426 |
| 336 | 20230911 | 142800 | 4858275400 | 38150 | 38150 | 38250 | 38150 | 350 |
| 337 | 20230911 | 142700 | 4844919300 | 38200 | 38200 | 38250 | 38150 | 406 |
| 338 | 20230911 | 142600 | 4829411250 | 38200 | 38250 | 38250 | 38200 | 299 |
| 339 | 20230911 | 142500 | 4817988700 | 38200 | 38250 | 38250 | 38200 | 314 |
| 340 | 20230911 | 142400 | 4805991450 | 38250 | 38200 | 38250 | 38150 | 490 |
| 341 | 20230911 | 142300 | 4787283550 | 38200 | 38200 | 38250 | 38150 | 292 |
| 342 | 20230911 | 142200 | 4776138600 | 38200 | 38200 | 38250 | 38150 | 335 |
| 343 | 20230911 | 142100 | 4763351600 | 38250 | 38200 | 38250 | 38150 | 444 |
| 344 | 20230911 | 142000 | 4746389600 | 38250 | 38200 | 38250 | 38200 | 342 |
| 345 | 20230911 | 141900 | 4733324150 | 38200 | 38200 | 38250 | 38200 | 395 |
| 346 | 20230911 | 141800 | 4718233300 | 38200 | 38200 | 38250 | 38200 | 228 |
| 347 | 20230911 | 141700 | 4709523450 | 38250 | 38250 | 38250 | 38150 | 511 |
| 348 | 20230911 | 141600 | 4689990900 | 38250 | 38200 | 38250 | 38150 | 2564 |
| 349 | 20230911 | 141500 | 4591956600 | 38200 | 38200 | 38250 | 38200 | 341 |
| 350 | 20230911 | 141400 | 4578928800 | 38200 | 38200 | 38250 | 38200 | 295 |
| 351 | 20230911 | 141300 | 4567658050 | 38200 | 38200 | 38250 | 38200 | 318 |
| 352 | 20230911 | 141200 | 4555510050 | 38200 | 38200 | 38250 | 38200 | 189 |
| 353 | 20230911 | 141100 | 4548290150 | 38250 | 38200 | 38250 | 38200 | 316 |
| 354 | 20230911 | 141000 | 4536216600 | 38200 | 38200 | 38250 | 38200 | 115 |
| 355 | 20230911 | 140900 | 4531822550 | 38200 | 38250 | 38250 | 38200 | 216 |
| 356 | 20230911 | 140800 | 4523569700 | 38200 | 38200 | 38250 | 38200 | 164 |
| 357 | 20230911 | 140700 | 4517303850 | 38250 | 38300 | 38300 | 38200 | 79 |
| 358 | 20230911 | 140600 | 4514285350 | 38200 | 38250 | 38250 | 38150 | 762 |
| 359 | 20230911 | 140500 | 4485140200 | 38200 | 38200 | 38250 | 38200 | 208 |
| 360 | 20230911 | 140400 | 4477193700 | 38250 | 38250 | 38250 | 38200 | 198 |
| 361 | 20230911 | 140300 | 4469628300 | 38250 | 38250 | 38250 | 38200 | 88 |
| 362 | 20230911 | 140200 | 4466263000 | 38250 | 38200 | 38300 | 38200 | 608 |
| 363 | 20230911 | 140100 | 4443008300 | 38200 | 38300 | 38300 | 38200 | 274 |
| 364 | 20230911 | 140000 | 4432531950 | 38250 | 38250 | 38350 | 38200 | 1328 |
| 365 | 20230911 | 135900 | 4381717600 | 38200 | 38200 | 38250 | 38200 | 275 |
| 366 | 20230911 | 135800 | 4371204700 | 38200 | 38200 | 38250 | 38200 | 255 |
| 367 | 20230911 | 135700 | 4361463450 | 38200 | 38200 | 38250 | 38200 | 236 |
| 368 | 20230911 | 135600 | 4352440950 | 38250 | 38250 | 38300 | 38200 | 406 |
| 369 | 20230911 | 135500 | 4336913350 | 38250 | 38250 | 38300 | 38250 | 151 |
| 370 | 20230911 | 135400 | 4331137500 | 38300 | 38300 | 38300 | 38250 | 269 |
| 371 | 20230911 | 135300 | 4320845300 | 38250 | 38250 | 38300 | 38250 | 454 |
| 372 | 20230911 | 135200 | 4303475950 | 38300 | 38300 | 38350 | 38250 | 181 |
| 373 | 20230911 | 135100 | 4296543650 | 38300 | 38250 | 38300 | 38200 | 542 |
| 374 | 20230911 | 135000 | 4275802650 | 38250 | 38250 | 38300 | 38200 | 735 |
| 375 | 20230911 | 134900 | 4247688650 | 38250 | 38250 | 38300 | 38250 | 349 |
| 376 | 20230911 | 134800 | 4234338150 | 38250 | 38250 | 38300 | 38250 | 320 |
| 377 | 20230911 | 134700 | 4222096000 | 38250 | 38300 | 38300 | 38250 | 321 |
| 378 | 20230911 | 134600 | 4209816000 | 38250 | 38300 | 38350 | 38250 | 583 |
| 379 | 20230911 | 134500 | 4187478850 | 38300 | 38300 | 38350 | 38300 | 193 |
| 380 | 20230911 | 134400 | 4180086200 | 38300 | 38300 | 38350 | 38300 | 352 |
| 381 | 20230911 | 134300 | 4166603400 | 38300 | 38300 | 38350 | 38300 | 262 |
| 382 | 20230911 | 134200 | 4156568450 | 38250 | 38300 | 38350 | 38250 | 436 |
| 383 | 20230911 | 134100 | 4139872500 | 38300 | 38300 | 38350 | 38300 | 276 |
| 384 | 20230911 | 134000 | 4129300600 | 38300 | 38250 | 38350 | 38250 | 337 |
| 385 | 20230911 | 133900 | 4116403000 | 38350 | 38250 | 38350 | 38250 | 430 |
| 386 | 20230911 | 133800 | 4099944100 | 38250 | 38250 | 38300 | 38250 | 364 |
| 387 | 20230911 | 133700 | 4086020400 | 38250 | 38300 | 38300 | 38250 | 246 |
| 388 | 20230911 | 133600 | 4076607950 | 38350 | 38300 | 38350 | 38250 | 277 |
| 389 | 20230911 | 133500 | 4065999100 | 38250 | 38350 | 38350 | 38250 | 473 |
| 390 | 20230911 | 133400 | 4047884650 | 38300 | 38350 | 38400 | 38300 | 340 |
| 391 | 20230911 | 133300 | 4034858600 | 38300 | 38300 | 38350 | 38300 | 411 |
| 392 | 20230911 | 133200 | 4019111250 | 38350 | 38350 | 38400 | 38300 | 339 |
| 393 | 20230911 | 133100 | 4006120450 | 38300 | 38350 | 38350 | 38300 | 524 |
| 394 | 20230911 | 133000 | 3986048100 | 38350 | 38400 | 38400 | 38350 | 195 |
| 395 | 20230911 | 132900 | 3978569750 | 38350 | 38400 | 38400 | 38300 | 1220 |
| 396 | 20230911 | 132800 | 3931776550 | 38350 | 38400 | 38400 | 38350 | 367 |
| 397 | 20230911 | 132700 | 3917691150 | 38400 | 38400 | 38450 | 38400 | 324 |
| 398 | 20230911 | 132600 | 3905248300 | 38400 | 38400 | 38450 | 38400 | 266 |
| 399 | 20230911 | 132500 | 3895032800 | 38450 | 38400 | 38500 | 38400 | 207 |
| 400 | 20230911 | 132400 | 3887078000 | 38450 | 38400 | 38450 | 38400 | 698 |
| 401 | 20230911 | 132300 | 3860263300 | 38450 | 38400 | 38450 | 38400 | 219 |
| 402 | 20230911 | 132200 | 3851852650 | 38450 | 38450 | 38450 | 38350 | 372 |
| 403 | 20230911 | 132100 | 3837567500 | 38450 | 38450 | 38450 | 38400 | 209 |
| 404 | 20230911 | 132000 | 3829541000 | 38400 | 38450 | 38500 | 38400 | 558 |
| 405 | 20230911 | 131900 | 3808096350 | 38450 | 38500 | 38500 | 38450 | 161 |
| 406 | 20230911 | 131800 | 3801904550 | 38450 | 38400 | 38500 | 38400 | 331 |
| 407 | 20230911 | 131700 | 3789185550 | 38400 | 38450 | 38450 | 38400 | 195 |
| 408 | 20230911 | 131600 | 3781693150 | 38500 | 38450 | 38500 | 38400 | 543 |
| 409 | 20230911 | 131500 | 3760818600 | 38400 | 38500 | 38500 | 38400 | 1018 |
| 410 | 20230911 | 131400 | 3721684600 | 38500 | 38450 | 38500 | 38450 | 307 |
| 411 | 20230911 | 131300 | 3709878250 | 38500 | 38550 | 38550 | 38450 | 332 |
| 412 | 20230911 | 131200 | 3697108250 | 38600 | 38550 | 38600 | 38450 | 440 |
| 413 | 20230911 | 131100 | 3680150900 | 38600 | 38550 | 38600 | 38550 | 387 |
| 414 | 20230911 | 131000 | 3665229300 | 38550 | 38550 | 38600 | 38550 | 326 |
| 415 | 20230911 | 130900 | 3652655250 | 38600 | 38550 | 38600 | 38500 | 992 |
| 416 | 20230911 | 130800 | 3614428250 | 38500 | 38500 | 38550 | 38500 | 197 |
| 417 | 20230911 | 130700 | 3606842650 | 38500 | 38500 | 38550 | 38500 | 92 |
| 418 | 20230911 | 130600 | 3603299350 | 38500 | 38550 | 38550 | 38500 | 54 |
| 419 | 20230911 | 130500 | 3601217950 | 38550 | 38500 | 38550 | 38500 | 278 |
| 420 | 20230911 | 130400 | 3590513800 | 38500 | 38500 | 38550 | 38500 | 46 |
| 421 | 20230911 | 130300 | 3588742350 | 38550 | 38550 | 38550 | 38500 | 58 |
| 422 | 20230911 | 130200 | 3586508250 | 38500 | 38500 | 38550 | 38500 | 156 |
| 423 | 20230911 | 130100 | 3580501500 | 38500 | 38500 | 38550 | 38500 | 157 |
| 424 | 20230911 | 130000 | 3574456350 | 38500 | 38500 | 38550 | 38500 | 137 |
| 425 | 20230911 | 125900 | 3569180300 | 38500 | 38550 | 38550 | 38500 | 110 |
| 426 | 20230911 | 125800 | 3564944200 | 38550 | 38500 | 38550 | 38500 | 176 |
| 427 | 20230911 | 125700 | 3558167800 | 38500 | 38550 | 38550 | 38500 | 108 |
| 428 | 20230911 | 125600 | 3554007650 | 38550 | 38550 | 38550 | 38500 | 123 |
| 429 | 20230911 | 125500 | 3549270600 | 38500 | 38500 | 38550 | 38500 | 88 |
| 430 | 20230911 | 125400 | 3545882500 | 38550 | 38550 | 38550 | 38500 | 277 |
| 431 | 20230911 | 125300 | 3535213700 | 38550 | 38500 | 38550 | 38500 | 59 |
| 432 | 20230911 | 125200 | 3532941550 | 38500 | 38500 | 38550 | 38500 | 141 |
| 433 | 20230911 | 125100 | 3527512450 | 38550 | 38500 | 38550 | 38500 | 87 |
| 434 | 20230911 | 125000 | 3524161650 | 38550 | 38500 | 38550 | 38500 | 167 |
| 435 | 20230911 | 124900 | 3517730800 | 38500 | 38550 | 38600 | 38500 | 223 |
| 436 | 20230911 | 124800 | 3509134450 | 38550 | 38550 | 38600 | 38550 | 169 |
| 437 | 20230911 | 124700 | 3502618900 | 38600 | 38550 | 38600 | 38550 | 39 |
| 438 | 20230911 | 124600 | 3501115000 | 38550 | 38600 | 38600 | 38550 | 256 |
| 439 | 20230911 | 124500 | 3491245200 | 38550 | 38550 | 38600 | 38550 | 69 |
| 440 | 20230911 | 124400 | 3488584050 | 38550 | 38550 | 38600 | 38550 | 141 |
| 441 | 20230911 | 124300 | 3483147300 | 38550 | 38550 | 38650 | 38550 | 190 |
| 442 | 20230911 | 124200 | 3475818000 | 38600 | 38550 | 38650 | 38550 | 56 |
| 443 | 20230911 | 124100 | 3473656750 | 38550 | 38600 | 38700 | 38550 | 536 |
| 444 | 20230911 | 124000 | 3452956850 | 38550 | 38600 | 38650 | 38550 | 185 |
| 445 | 20230911 | 123900 | 3445816350 | 38650 | 38600 | 38650 | 38550 | 734 |
| 446 | 20230911 | 123800 | 3417489550 | 38550 | 38550 | 38600 | 38550 | 185 |
| 447 | 20230911 | 123700 | 3410356400 | 38550 | 38550 | 38600 | 38550 | 183 |
| 448 | 20230911 | 123600 | 3403299500 | 38600 | 38600 | 38600 | 38550 | 167 |
| 449 | 20230911 | 123500 | 3396858300 | 38550 | 38550 | 38600 | 38550 | 208 |
| 450 | 20230911 | 123400 | 3388837300 | 38550 | 38600 | 38600 | 38550 | 120 |
| 451 | 20230911 | 123300 | 3384207900 | 38600 | 38550 | 38600 | 38550 | 369 |
| 452 | 20230911 | 123200 | 3369971600 | 38550 | 38550 | 38600 | 38550 | 47 |
| 453 | 20230911 | 123100 | 3368158400 | 38600 | 38550 | 38600 | 38550 | 287 |
| 454 | 20230911 | 123000 | 3357089900 | 38600 | 38550 | 38600 | 38550 | 75 |
| 455 | 20230911 | 122900 | 3354197950 | 38600 | 38550 | 38600 | 38550 | 193 |
| 456 | 20230911 | 122800 | 3346755350 | 38550 | 38550 | 38600 | 38550 | 252 |
| 457 | 20230911 | 122700 | 3337038700 | 38550 | 38600 | 38600 | 38550 | 36 |
| 458 | 20230911 | 122600 | 3335650600 | 38600 | 38550 | 38600 | 38550 | 98 |
| 459 | 20230911 | 122500 | 3331871600 | 38550 | 38600 | 38600 | 38550 | 183 |
| 460 | 20230911 | 122400 | 3324814900 | 38600 | 38600 | 38600 | 38550 | 128 |
| 461 | 20230911 | 122300 | 3319879950 | 38600 | 38600 | 38600 | 38550 | 79 |
| 462 | 20230911 | 122200 | 3316832150 | 38600 | 38650 | 38650 | 38600 | 150 |
| 463 | 20230911 | 122100 | 3311040100 | 38650 | 38650 | 38650 | 38600 | 61 |
| 464 | 20230911 | 122000 | 3308684200 | 38650 | 38600 | 38650 | 38550 | 483 |
| 465 | 20230911 | 121900 | 3290039750 | 38650 | 38600 | 38650 | 38600 | 63 |
| 466 | 20230911 | 121800 | 3287606650 | 38600 | 38600 | 38650 | 38600 | 64 |
| 467 | 20230911 | 121700 | 3285134900 | 38650 | 38650 | 38650 | 38600 | 143 |
| 468 | 20230911 | 121600 | 3279612300 | 38650 | 38600 | 38650 | 38600 | 230 |
| 469 | 20230911 | 121500 | 3270731700 | 38600 | 38650 | 38650 | 38550 | 46 |
| 470 | 20230911 | 121400 | 3268954550 | 38550 | 38600 | 38700 | 38550 | 243 |
| 471 | 20230911 | 121300 | 3259576250 | 38600 | 38600 | 38650 | 38550 | 1360 |
| 472 | 20230911 | 121200 | 3207082650 | 38650 | 38650 | 38700 | 38600 | 153 |
| 473 | 20230911 | 121100 | 3201168700 | 38700 | 38700 | 38700 | 38650 | 47 |
| 474 | 20230911 | 121000 | 3199351050 | 38650 | 38650 | 38700 | 38600 | 91 |
| 475 | 20230911 | 120900 | 3195835350 | 38650 | 38650 | 38700 | 38600 | 235 |
| 476 | 20230911 | 120800 | 3186758550 | 38600 | 38600 | 38700 | 38600 | 44 |
| 477 | 20230911 | 120700 | 3185058750 | 38700 | 38700 | 38700 | 38600 | 65 |
| 478 | 20230911 | 120600 | 3182546000 | 38650 | 38650 | 38700 | 38650 | 201 |
| 479 | 20230911 | 120500 | 3174776250 | 38700 | 38700 | 38700 | 38650 | 309 |
| 480 | 20230911 | 120400 | 3162829650 | 38650 | 38700 | 38700 | 38650 | 66 |
| 481 | 20230911 | 120300 | 3160277700 | 38750 | 38600 | 38750 | 38600 | 50 |
| 482 | 20230911 | 120200 | 3158344200 | 38700 | 38600 | 38700 | 38600 | 756 |
| 483 | 20230911 | 120100 | 3129139100 | 38600 | 38650 | 38650 | 38600 | 138 |
| 484 | 20230911 | 120000 | 3123810900 | 38700 | 38700 | 38700 | 38650 | 157 |
| 485 | 20230911 | 115900 | 3117741100 | 38700 | 38600 | 38700 | 38600 | 144 |
| 486 | 20230911 | 115800 | 3112179100 | 38600 | 38700 | 38700 | 38600 | 239 |
| 487 | 20230911 | 115700 | 3102942250 | 38650 | 38700 | 38700 | 38650 | 112 |
| 488 | 20230911 | 115600 | 3098611500 | 38700 | 38650 | 38700 | 38650 | 113 |
| 489 | 20230911 | 115500 | 3094242950 | 38700 | 38700 | 38700 | 38650 | 113 |
| 490 | 20230911 | 115400 | 3089873500 | 38700 | 38700 | 38700 | 38650 | 196 |
| 491 | 20230911 | 115300 | 3082295500 | 38650 | 38700 | 38700 | 38650 | 106 |
| 492 | 20230911 | 115200 | 3078196550 | 38700 | 38600 | 38700 | 38600 | 632 |
| 493 | 20230911 | 115100 | 3053760000 | 38600 | 38650 | 38650 | 38600 | 206 |
| 494 | 20230911 | 115000 | 3045806200 | 38600 | 38600 | 38650 | 38600 | 170 |
| 495 | 20230911 | 114900 | 3039243500 | 38650 | 38650 | 38700 | 38650 | 104 |
| 496 | 20230911 | 114800 | 3035222800 | 38700 | 38650 | 38700 | 38650 | 283 |
| 497 | 20230911 | 114700 | 3024283100 | 38700 | 38750 | 38750 | 38650 | 150 |
| 498 | 20230911 | 114600 | 3018482950 | 38650 | 38700 | 38750 | 38650 | 258 |
| 499 | 20230911 | 114500 | 3008504900 | 38650 | 38700 | 38700 | 38650 | 171 |
| 500 | 20230911 | 114400 | 3001892400 | 38700 | 38700 | 38700 | 38650 | 115 |
| 501 | 20230911 | 114300 | 2997444500 | 38650 | 38700 | 38700 | 38650 | 258 |
| 502 | 20230911 | 114200 | 2987468750 | 38700 | 38700 | 38700 | 38650 | 308 |
| 503 | 20230911 | 114100 | 2975556300 | 38700 | 38700 | 38750 | 38650 | 65 |
| 504 | 20230911 | 114000 | 2973040400 | 38750 | 38650 | 38750 | 38650 | 90 |
| 505 | 20230911 | 113900 | 2969560200 | 38700 | 38700 | 38750 | 38700 | 218 |
| 506 | 20230911 | 113800 | 2961121750 | 38750 | 38700 | 38750 | 38700 | 81 |
| 507 | 20230911 | 113700 | 2957984850 | 38750 | 38700 | 38750 | 38700 | 94 |
| 508 | 20230911 | 113600 | 2954346350 | 38750 | 38700 | 38750 | 38700 | 166 |
| 509 | 20230911 | 113500 | 2947920450 | 38700 | 38750 | 38750 | 38700 | 195 |
| 510 | 20230911 | 113400 | 2940371000 | 38800 | 38750 | 38800 | 38750 | 58 |
| 511 | 20230911 | 113300 | 2938122150 | 38750 | 38800 | 38800 | 38750 | 60 |
| 512 | 20230911 | 113200 | 2935796000 | 38750 | 38800 | 38800 | 38750 | 168 |
| 513 | 20230911 | 113100 | 2929283950 | 38800 | 38800 | 38800 | 38750 | 183 |
| 514 | 20230911 | 113000 | 2922189250 | 38750 | 38750 | 38800 | 38750 | 71 |
| 515 | 20230911 | 112900 | 2919437300 | 38800 | 38750 | 38800 | 38750 | 313 |
| 516 | 20230911 | 112800 | 2907298000 | 38750 | 38800 | 38800 | 38750 | 83 |
| 517 | 20230911 | 112700 | 2904079600 | 38800 | 38750 | 38800 | 38700 | 351 |
| 518 | 20230911 | 112600 | 2890472300 | 38750 | 38800 | 38800 | 38700 | 1451 |
| 519 | 20230911 | 112500 | 2834245600 | 38750 | 38750 | 38800 | 38750 | 45 |
| 520 | 20230911 | 112400 | 2832499950 | 38800 | 38750 | 38800 | 38750 | 287 |
| 521 | 20230911 | 112300 | 2821376850 | 38800 | 38800 | 38800 | 38750 | 75 |
| 522 | 20230911 | 112200 | 2818468700 | 38750 | 38800 | 38800 | 38750 | 42 |
| 523 | 20230911 | 112100 | 2816839800 | 38800 | 38800 | 38800 | 38750 | 135 |
| 524 | 20230911 | 112000 | 2811606400 | 38700 | 38700 | 38800 | 38700 | 190 |
| 525 | 20230911 | 111900 | 2804252150 | 38800 | 38750 | 38800 | 38700 | 295 |
| 526 | 20230911 | 111800 | 2792821500 | 38750 | 38750 | 38800 | 38750 | 578 |
| 527 | 20230911 | 111700 | 2770422050 | 38750 | 38750 | 38800 | 38700 | 386 |
| 528 | 20230911 | 111600 | 2755463950 | 38800 | 38750 | 38800 | 38750 | 208 |
| 529 | 20230911 | 111500 | 2747402350 | 38800 | 38800 | 38850 | 38800 | 1132 |
| 530 | 20230911 | 111400 | 2703479000 | 38850 | 38850 | 38850 | 38800 | 74 |
| 531 | 20230911 | 111300 | 2700605300 | 38800 | 38850 | 38850 | 38800 | 170 |
| 532 | 20230911 | 111200 | 2694004950 | 38850 | 38900 | 38900 | 38850 | 217 |
| 533 | 20230911 | 111100 | 2685572400 | 38850 | 38850 | 38850 | 38800 | 266 |
| 534 | 20230911 | 111000 | 2675240550 | 38850 | 38850 | 38850 | 38800 | 98 |
| 535 | 20230911 | 110900 | 2671434350 | 38850 | 38900 | 38900 | 38800 | 667 |
| 536 | 20230911 | 110800 | 2645521850 | 38900 | 38900 | 38950 | 38900 | 619 |
| 537 | 20230911 | 110700 | 2621441500 | 38900 | 38900 | 38950 | 38900 | 27 |
| 538 | 20230911 | 110600 | 2620390750 | 38950 | 38950 | 39000 | 38900 | 400 |
| 539 | 20230911 | 110500 | 2604810750 | 38950 | 38900 | 39000 | 38900 | 427 |
| 540 | 20230911 | 110400 | 2588185950 | 38900 | 38950 | 38950 | 38850 | 181 |
| 541 | 20230911 | 110300 | 2581145050 | 38950 | 38950 | 38950 | 38900 | 244 |
| 542 | 20230911 | 110200 | 2571647650 | 39000 | 39000 | 39000 | 38950 | 60 |
| 543 | 20230911 | 110100 | 2569308300 | 39000 | 39050 | 39050 | 39000 | 299 |
| 544 | 20230911 | 110000 | 2557644850 | 39000 | 39100 | 39100 | 39000 | 379 |
| 545 | 20230911 | 105900 | 2542830500 | 39100 | 39100 | 39100 | 39050 | 92 |
| 546 | 20230911 | 105800 | 2539234000 | 39050 | 39000 | 39100 | 39000 | 140 |
| 547 | 20230911 | 105700 | 2533764250 | 39150 | 39000 | 39150 | 39000 | 392 |
| 548 | 20230911 | 105600 | 2518460450 | 39050 | 38950 | 39050 | 38950 | 210 |
| 549 | 20230911 | 105500 | 2510269650 | 38950 | 39050 | 39050 | 38950 | 352 |
| 550 | 20230911 | 105400 | 2496534400 | 39050 | 39050 | 39100 | 38950 | 332 |
| 551 | 20230911 | 105300 | 2483583250 | 39000 | 39000 | 39050 | 39000 | 235 |
| 552 | 20230911 | 105200 | 2474409850 | 39000 | 39000 | 39050 | 39000 | 253 |
| 553 | 20230911 | 105100 | 2464534400 | 39000 | 39050 | 39050 | 39000 | 215 |
| 554 | 20230911 | 105000 | 2456139950 | 39000 | 39100 | 39150 | 39000 | 351 |
| 555 | 20230911 | 104900 | 2442417600 | 39100 | 39100 | 39200 | 39100 | 543 |
| 556 | 20230911 | 104800 | 2421160500 | 39100 | 39100 | 39150 | 39100 | 37 |
| 557 | 20230911 | 104700 | 2419712350 | 39150 | 39100 | 39150 | 39100 | 366 |
| 558 | 20230911 | 104600 | 2405393450 | 39150 | 39050 | 39150 | 39050 | 975 |
| 559 | 20230911 | 104500 | 2367291150 | 39050 | 39050 | 39050 | 39000 | 185 |
| 560 | 20230911 | 104400 | 2360067450 | 39050 | 39000 | 39050 | 39000 | 444 |
| 561 | 20230911 | 104300 | 2342734850 | 39000 | 39050 | 39050 | 39000 | 168 |
| 562 | 20230911 | 104200 | 2336174700 | 39000 | 39000 | 39050 | 39000 | 220 |
| 563 | 20230911 | 104100 | 2327593750 | 39050 | 39050 | 39050 | 39000 | 294 |
| 564 | 20230911 | 104000 | 2316118000 | 39000 | 39000 | 39000 | 38950 | 790 |
| 565 | 20230911 | 103900 | 2285315100 | 39050 | 39000 | 39050 | 39000 | 388 |
| 566 | 20230911 | 103800 | 2270174000 | 39000 | 39050 | 39050 | 39000 | 268 |
| 567 | 20230911 | 103700 | 2259710850 | 39050 | 39050 | 39050 | 39000 | 166 |
| 568 | 20230911 | 103600 | 2253228750 | 39050 | 39100 | 39100 | 39000 | 652 |
| 569 | 20230911 | 103500 | 2227778100 | 39100 | 39050 | 39100 | 39050 | 406 |
| 570 | 20230911 | 103400 | 2211915050 | 39050 | 39150 | 39150 | 39050 | 330 |
| 571 | 20230911 | 103300 | 2199011600 | 39100 | 39100 | 39150 | 39100 | 210 |
| 572 | 20230911 | 103200 | 2190793650 | 39100 | 39150 | 39150 | 39100 | 239 |
| 573 | 20230911 | 103100 | 2181439050 | 39100 | 39200 | 39200 | 39100 | 240 |
| 574 | 20230911 | 103000 | 2172041100 | 39150 | 39100 | 39150 | 39100 | 155 |
| 575 | 20230911 | 102900 | 2165974700 | 39100 | 39150 | 39200 | 39100 | 246 |
| 576 | 20230911 | 102800 | 2156345700 | 39100 | 39100 | 39200 | 39100 | 222 |
| 577 | 20230911 | 102700 | 2147656000 | 39100 | 39200 | 39200 | 39100 | 449 |
| 578 | 20230911 | 102600 | 2130068200 | 39150 | 39200 | 39200 | 39150 | 208 |
| 579 | 20230911 | 102500 | 2121917800 | 39150 | 39150 | 39200 | 39150 | 127 |
| 580 | 20230911 | 102400 | 2116944150 | 39200 | 39150 | 39200 | 39100 | 227 |
| 581 | 20230911 | 102300 | 2108051400 | 39200 | 39200 | 39200 | 39150 | 348 |
| 582 | 20230911 | 102200 | 2094417700 | 39200 | 39100 | 39200 | 39100 | 343 |
| 583 | 20230911 | 102100 | 2080998550 | 39100 | 39150 | 39200 | 39050 | 964 |
| 584 | 20230911 | 102000 | 2043299950 | 39200 | 39300 | 39300 | 39150 | 883 |
| 585 | 20230911 | 101900 | 2008669500 | 39250 | 39300 | 39300 | 39200 | 245 |
| 586 | 20230911 | 101800 | 1999053300 | 39300 | 39300 | 39300 | 39250 | 183 |
| 587 | 20230911 | 101700 | 1991861600 | 39250 | 39300 | 39350 | 39250 | 427 |
| 588 | 20230911 | 101600 | 1975080900 | 39350 | 39300 | 39350 | 39250 | 333 |
| 589 | 20230911 | 101500 | 1961995550 | 39350 | 39300 | 39350 | 39300 | 407 |
| 590 | 20230911 | 101400 | 1945997900 | 39300 | 39350 | 39350 | 39300 | 194 |
| 591 | 20230911 | 101300 | 1938365750 | 39350 | 39300 | 39350 | 39250 | 192 |
| 592 | 20230911 | 101200 | 1930819750 | 39300 | 39300 | 39350 | 39250 | 254 |
| 593 | 20230911 | 101100 | 1920836250 | 39300 | 39300 | 39300 | 39250 | 669 |
| 594 | 20230911 | 101000 | 1894544600 | 39350 | 39300 | 39350 | 39300 | 69 |
| 595 | 20230911 | 100900 | 1891831650 | 39250 | 39300 | 39350 | 39250 | 922 |
| 596 | 20230911 | 100800 | 1855600200 | 39300 | 39250 | 39300 | 39250 | 134 |
| 597 | 20230911 | 100700 | 1850337700 | 39300 | 39250 | 39300 | 39250 | 542 |
| 598 | 20230911 | 100600 | 1829051250 | 39250 | 39250 | 39250 | 39200 | 192 |
| 599 | 20230911 | 100500 | 1821515600 | 39250 | 39200 | 39250 | 39150 | 211 |
| 600 | 20230911 | 100400 | 1813245350 | 39200 | 39300 | 39300 | 39150 | 1112 |
| 601 | 20230911 | 100300 | 1769612100 | 39300 | 39250 | 39300 | 39250 | 410 |
| 602 | 20230911 | 100200 | 1753499150 | 39250 | 39250 | 39300 | 39250 | 356 |
| 603 | 20230911 | 100100 | 1739512250 | 39300 | 39300 | 39300 | 39250 | 270 |
| 604 | 20230911 | 100000 | 1728903100 | 39250 | 39150 | 39300 | 39150 | 1351 |
| 605 | 20230911 | 095900 | 1675913150 | 39150 | 39150 | 39200 | 39150 | 400 |
| 606 | 20230911 | 095800 | 1660238950 | 39200 | 39150 | 39200 | 39150 | 65 |
| 607 | 20230911 | 095700 | 1657691950 | 39150 | 39150 | 39150 | 39100 | 185 |
| 608 | 20230911 | 095600 | 1650450900 | 39150 | 39200 | 39200 | 39100 | 475 |
| 609 | 20230911 | 095500 | 1631851200 | 39200 | 39150 | 39200 | 39150 | 260 |
| 610 | 20230911 | 095400 | 1621660450 | 39200 | 39050 | 39200 | 39050 | 248 |
| 611 | 20230911 | 095300 | 1611964950 | 39050 | 39050 | 39100 | 39050 | 260 |
| 612 | 20230911 | 095200 | 1601802350 | 39050 | 39100 | 39100 | 39050 | 499 |
| 613 | 20230911 | 095100 | 1582291600 | 39100 | 39200 | 39200 | 39050 | 1209 |
| 614 | 20230911 | 095000 | 1535013950 | 39200 | 39150 | 39200 | 39150 | 60 |
| 615 | 20230911 | 094900 | 1532663600 | 39150 | 39200 | 39200 | 39150 | 666 |
| 616 | 20230911 | 094800 | 1506578800 | 39200 | 39150 | 39250 | 39100 | 1268 |
| 617 | 20230911 | 094700 | 1456833350 | 39200 | 39200 | 39200 | 39150 | 260 |
| 618 | 20230911 | 094600 | 1446652550 | 39150 | 39150 | 39200 | 39150 | 461 |
| 619 | 20230911 | 094500 | 1428594300 | 39150 | 39150 | 39200 | 39150 | 60 |
| 620 | 20230911 | 094400 | 1426243950 | 39200 | 39250 | 39250 | 39150 | 191 |
| 621 | 20230911 | 094300 | 1418757150 | 39200 | 39200 | 39250 | 39100 | 555 |
| 622 | 20230911 | 094200 | 1397000850 | 39200 | 39250 | 39300 | 39200 | 974 |
| 623 | 20230911 | 094100 | 1358771100 | 39200 | 39200 | 39250 | 39200 | 780 |
| 624 | 20230911 | 094000 | 1328192950 | 39200 | 39150 | 39200 | 39150 | 1062 |
| 625 | 20230911 | 093900 | 1286592650 | 39150 | 39100 | 39150 | 39050 | 405 |
| 626 | 20230911 | 093800 | 1270758300 | 39100 | 39100 | 39100 | 39050 | 383 |
| 627 | 20230911 | 093700 | 1255784650 | 39100 | 39050 | 39150 | 39050 | 234 |
| 628 | 20230911 | 093600 | 1246628250 | 39100 | 39050 | 39150 | 39050 | 1121 |
| 629 | 20230911 | 093500 | 1202797400 | 39050 | 39000 | 39100 | 39000 | 145 |
| 630 | 20230911 | 093400 | 1197135150 | 39050 | 39000 | 39100 | 39000 | 1180 |
| 631 | 20230911 | 093300 | 1151077450 | 39050 | 39000 | 39100 | 39000 | 2197 |
| 632 | 20230911 | 093200 | 1065329200 | 38950 | 39000 | 39000 | 38950 | 312 |
| 633 | 20230911 | 093100 | 1053161400 | 39000 | 38950 | 39000 | 38950 | 1147 |
| 634 | 20230911 | 093000 | 1008439500 | 38900 | 38850 | 39000 | 38850 | 2197 |
| 635 | 20230911 | 092900 | 922838650 | 38950 | 38850 | 38950 | 38750 | 3800 |
| 636 | 20230911 | 092800 | 775339750 | 38850 | 38900 | 38900 | 38850 | 285 |
| 637 | 20230911 | 092700 | 764256300 | 38850 | 38850 | 38900 | 38800 | 234 |
| 638 | 20230911 | 092600 | 755171950 | 38900 | 38850 | 38900 | 38850 | 264 |
| 639 | 20230911 | 092500 | 744906800 | 38850 | 38850 | 38950 | 38850 | 250 |
| 640 | 20230911 | 092400 | 735181900 | 38850 | 38800 | 38900 | 38800 | 173 |
| 641 | 20230911 | 092300 | 728460950 | 38850 | 38800 | 38900 | 38750 | 327 |
| 642 | 20230911 | 092200 | 715771800 | 38750 | 38950 | 39050 | 38750 | 3842 |
| 643 | 20230911 | 092100 | 566422600 | 38900 | 38900 | 39000 | 38800 | 1372 |
| 644 | 20230911 | 092000 | 513041850 | 38800 | 38850 | 38850 | 38800 | 434 |
| 645 | 20230911 | 091900 | 496184550 | 38850 | 38800 | 38850 | 38750 | 826 |
| 646 | 20230911 | 091800 | 464139600 | 38800 | 38900 | 38950 | 38800 | 1616 |
| 647 | 20230911 | 091700 | 401359300 | 38950 | 38950 | 38950 | 38900 | 380 |
| 648 | 20230911 | 091600 | 386567950 | 38900 | 38950 | 39000 | 38900 | 549 |
| 649 | 20230911 | 091500 | 365185450 | 39000 | 38950 | 39000 | 38950 | 396 |
| 650 | 20230911 | 091400 | 349752750 | 38950 | 39000 | 39000 | 38900 | 913 |
| 651 | 20230911 | 091300 | 314169300 | 39000 | 39100 | 39100 | 39000 | 627 |
| 652 | 20230911 | 091200 | 289691150 | 39100 | 39050 | 39100 | 39000 | 316 |
| 653 | 20230911 | 091100 | 277351300 | 39150 | 39100 | 39150 | 39050 | 418 |
| 654 | 20230911 | 091000 | 261011550 | 39000 | 39150 | 39150 | 39000 | 510 |
| 655 | 20230911 | 090900 | 241073000 | 39100 | 39100 | 39100 | 39050 | 394 |
| 656 | 20230911 | 090800 | 225667650 | 39050 | 39000 | 39050 | 38950 | 455 |
| 657 | 20230911 | 090700 | 207906650 | 39050 | 39050 | 39050 | 38900 | 677 |
| 658 | 20230911 | 090600 | 181478150 | 38900 | 39150 | 39150 | 38900 | 658 |
| 659 | 20230911 | 090500 | 155762400 | 39000 | 39100 | 39200 | 39000 | 438 |
| 660 | 20230911 | 090400 | 138631450 | 39050 | 39100 | 39100 | 38900 | 593 |
| 661 | 20230911 | 090300 | 115491750 | 39100 | 39000 | 39100 | 39000 | 242 |
| 662 | 20230911 | 090200 | 106040850 | 39000 | 38800 | 39000 | 38800 | 153 |
| 663 | 20230911 | 090100 | 100100850 | 38750 | 38800 | 39150 | 38750 | 1064 |
| 664 | 20230911 | 090000 | 58751850 | 38800 | 38800 | 38800 | 38600 | 1516 |