36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 201000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 3 | 20230919 | 200900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20230919 | 200800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20230919 | 200700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20230919 | 200600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20230919 | 200500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20230919 | 200400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20230919 | 200300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20230919 | 200200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20230919 | 200100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20230919 | 200000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20230919 | 195900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20230919 | 195800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20230919 | 195700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20230919 | 195600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20230919 | 195500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20230919 | 195400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20230919 | 195300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20230919 | 195200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20230919 | 195100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20230919 | 195000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20230919 | 194900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20230919 | 194800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20230919 | 194700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20230919 | 194600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20230919 | 194500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20230919 | 194400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20230919 | 194300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20230919 | 194200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20230919 | 194100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20230919 | 194000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 33 | 20230919 | 193900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20230919 | 193800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20230919 | 193700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20230919 | 193600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20230919 | 193500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20230919 | 193400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20230919 | 193300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20230919 | 193200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20230919 | 193100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20230919 | 193000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20230919 | 192900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20230919 | 192800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20230919 | 192700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20230919 | 192600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20230919 | 192500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20230919 | 192400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20230919 | 192300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20230919 | 192200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20230919 | 192100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20230919 | 192000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20230919 | 191900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20230919 | 191800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20230919 | 191700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20230919 | 191600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20230919 | 191500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20230919 | 191400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20230919 | 191300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20230919 | 191200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20230919 | 191100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20230919 | 191000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 63 | 20230919 | 190900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20230919 | 190800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20230919 | 190700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20230919 | 190600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20230919 | 190500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20230919 | 190400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20230919 | 190300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20230919 | 190200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20230919 | 190100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20230919 | 190000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20230919 | 185900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20230919 | 185800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20230919 | 185700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20230919 | 185600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20230919 | 185500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20230919 | 185400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20230919 | 185300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20230919 | 185200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20230919 | 185100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20230919 | 185000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20230919 | 184900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20230919 | 184800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20230919 | 184700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20230919 | 184600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20230919 | 184500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20230919 | 184400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20230919 | 184300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20230919 | 184200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20230919 | 184100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20230919 | 184000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 93 | 20230919 | 183900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20230919 | 183800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20230919 | 183700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20230919 | 183600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20230919 | 183500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20230919 | 183400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20230919 | 183300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20230919 | 183200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20230919 | 183100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20230919 | 183000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20230919 | 182900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20230919 | 182800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20230919 | 182700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20230919 | 182600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20230919 | 182500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20230919 | 182400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20230919 | 182300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20230919 | 182200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20230919 | 182100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20230919 | 182000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20230919 | 181900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20230919 | 181800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20230919 | 181700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20230919 | 181600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20230919 | 181500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20230919 | 181400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20230919 | 181300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20230919 | 181200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20230919 | 181100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20230919 | 181000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 123 | 20230919 | 180900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20230919 | 180800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20230919 | 180700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20230919 | 180600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20230919 | 180500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20230919 | 180400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20230919 | 180300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20230919 | 180200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20230919 | 180100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20230919 | 180000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20230919 | 175900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20230919 | 175800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20230919 | 175700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20230919 | 175600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20230919 | 175500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20230919 | 175400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20230919 | 175300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20230919 | 175200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20230919 | 175100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20230919 | 175000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20230919 | 174900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20230919 | 174800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20230919 | 174700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20230919 | 174600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20230919 | 174500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20230919 | 174400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20230919 | 174300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20230919 | 174200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20230919 | 174100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20230919 | 174000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 153 | 20230919 | 173900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20230919 | 173800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20230919 | 173700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20230919 | 173600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20230919 | 173500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20230919 | 173400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20230919 | 173300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20230919 | 173200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20230919 | 173100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20230919 | 173000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20230919 | 172900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20230919 | 172800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20230919 | 172700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20230919 | 172600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20230919 | 172500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20230919 | 172400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20230919 | 172300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20230919 | 172200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20230919 | 172100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20230919 | 172000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20230919 | 171900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20230919 | 171800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20230919 | 171700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20230919 | 171600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20230919 | 171500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20230919 | 171400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20230919 | 171300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20230919 | 171200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20230919 | 171100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20230919 | 171000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 183 | 20230919 | 170900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20230919 | 170800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20230919 | 170700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20230919 | 170600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230919 | 170500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230919 | 170400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230919 | 170300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230919 | 170200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230919 | 170100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230919 | 170000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230919 | 165900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230919 | 165800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20230919 | 165700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20230919 | 165600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20230919 | 165500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20230919 | 165400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20230919 | 165300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20230919 | 165200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20230919 | 165100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20230919 | 165000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20230919 | 164900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20230919 | 164800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20230919 | 164700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20230919 | 164600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20230919 | 164500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20230919 | 164400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20230919 | 164300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20230919 | 164200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20230919 | 164100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20230919 | 164000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 213 | 20230919 | 163900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20230919 | 163800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20230919 | 163700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20230919 | 163600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20230919 | 163500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20230919 | 163400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20230919 | 163300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20230919 | 163200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20230919 | 163100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20230919 | 163000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20230919 | 162900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20230919 | 162800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20230919 | 162700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20230919 | 162600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20230919 | 162500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20230919 | 162400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20230919 | 162300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20230919 | 162200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20230919 | 162100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20230919 | 162000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20230919 | 161900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20230919 | 161800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20230919 | 161700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20230919 | 161600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20230919 | 161500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20230919 | 161400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20230919 | 161300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20230919 | 161200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20230919 | 161100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20230919 | 161000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 243 | 20230919 | 160900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20230919 | 160800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20230919 | 160700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20230919 | 160600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20230919 | 160500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20230919 | 160400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20230919 | 160300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20230919 | 160200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20230919 | 160100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20230919 | 160000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20230919 | 155900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20230919 | 155800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20230919 | 155700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20230919 | 155600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20230919 | 155500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20230919 | 155400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20230919 | 155300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20230919 | 155200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20230919 | 155100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20230919 | 155000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20230919 | 154900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20230919 | 154800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20230919 | 154700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20230919 | 154600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20230919 | 154500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20230919 | 154400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20230919 | 154300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20230919 | 154200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20230919 | 154100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20230919 | 154000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 273 | 20230919 | 153900 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20230919 | 153800 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20230919 | 153700 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20230919 | 153600 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20230919 | 153500 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20230919 | 153400 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20230919 | 153300 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20230919 | 153200 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20230919 | 153100 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20230919 | 153000 | 6299586800 | 39250 | 39250 | 39250 | 39250 | 3332 |
| 283 | 20230919 | 152900 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 284 | 20230919 | 152800 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 285 | 20230919 | 152700 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 286 | 20230919 | 152600 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 287 | 20230919 | 152500 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 288 | 20230919 | 152400 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 289 | 20230919 | 152300 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 290 | 20230919 | 152200 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 291 | 20230919 | 152100 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 292 | 20230919 | 152000 | 6168805800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 293 | 20230919 | 151900 | 6168805800 | 39350 | 39200 | 39450 | 39150 | 599 |
| 294 | 20230919 | 151800 | 6145238550 | 39200 | 39300 | 39400 | 39200 | 843 |
| 295 | 20230919 | 151700 | 6112115650 | 39350 | 39250 | 39350 | 39250 | 308 |
| 296 | 20230919 | 151600 | 6100011750 | 39300 | 39300 | 39300 | 39300 | 20 |
| 297 | 20230919 | 151500 | 6099225750 | 39300 | 39250 | 39350 | 39250 | 386 |
| 298 | 20230919 | 151400 | 6084061950 | 39250 | 39200 | 39250 | 39200 | 17 |
| 299 | 20230919 | 151300 | 6083395350 | 39250 | 39300 | 39300 | 39250 | 158 |
| 300 | 20230919 | 151200 | 6077189450 | 39300 | 39350 | 39400 | 39300 | 294 |
| 301 | 20230919 | 151100 | 6065620250 | 39350 | 39200 | 39350 | 39200 | 1455 |
| 302 | 20230919 | 151000 | 6008576550 | 39150 | 39150 | 39200 | 39100 | 325 |
| 303 | 20230919 | 150900 | 5995852800 | 39200 | 39150 | 39200 | 39150 | 416 |
| 304 | 20230919 | 150800 | 5979561450 | 39100 | 39050 | 39100 | 39000 | 270 |
| 305 | 20230919 | 150700 | 5969030550 | 38950 | 39000 | 39000 | 38950 | 230 |
| 306 | 20230919 | 150600 | 5960068350 | 39000 | 39150 | 39150 | 39000 | 2931 |
| 307 | 20230919 | 150500 | 5845667550 | 39150 | 39200 | 39200 | 39150 | 205 |
| 308 | 20230919 | 150400 | 5837641750 | 39100 | 39150 | 39150 | 39100 | 119 |
| 309 | 20230919 | 150300 | 5832988300 | 39150 | 39200 | 39200 | 39150 | 200 |
| 310 | 20230919 | 150200 | 5825151600 | 39250 | 39200 | 39300 | 39200 | 300 |
| 311 | 20230919 | 150100 | 5813380700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 312 | 20230919 | 150000 | 5813380700 | 39100 | 39150 | 39250 | 39100 | 379 |
| 313 | 20230919 | 145900 | 5798546100 | 39150 | 39150 | 39150 | 39100 | 184 |
| 314 | 20230919 | 145800 | 5791351250 | 39150 | 39150 | 39150 | 39150 | 140 |
| 315 | 20230919 | 145700 | 5785870250 | 39150 | 39200 | 39200 | 39100 | 202 |
| 316 | 20230919 | 145600 | 5777967350 | 39200 | 39100 | 39200 | 39100 | 3 |
| 317 | 20230919 | 145500 | 5777849850 | 39150 | 39300 | 39300 | 39150 | 825 |
| 318 | 20230919 | 145400 | 5745545850 | 39300 | 39200 | 39300 | 39100 | 368 |
| 319 | 20230919 | 145300 | 5731112800 | 39050 | 39100 | 39100 | 39050 | 414 |
| 320 | 20230919 | 145200 | 5714928700 | 39100 | 39150 | 39150 | 39100 | 815 |
| 321 | 20230919 | 145100 | 5683058800 | 39150 | 39150 | 39150 | 39150 | 106 |
| 322 | 20230919 | 145000 | 5678908900 | 39200 | 39200 | 39200 | 39150 | 598 |
| 323 | 20230919 | 144900 | 5655493950 | 39200 | 39250 | 39250 | 39150 | 119 |
| 324 | 20230919 | 144800 | 5650834450 | 39200 | 39150 | 39200 | 39150 | 72 |
| 325 | 20230919 | 144700 | 5648014800 | 39150 | 39150 | 39250 | 39150 | 379 |
| 326 | 20230919 | 144600 | 5633176750 | 39150 | 39200 | 39250 | 39150 | 171 |
| 327 | 20230919 | 144500 | 5626475200 | 39150 | 39200 | 39200 | 39150 | 303 |
| 328 | 20230919 | 144400 | 5614606400 | 39150 | 39150 | 39150 | 39150 | 97 |
| 329 | 20230919 | 144300 | 5610808850 | 39050 | 39100 | 39150 | 39000 | 400 |
| 330 | 20230919 | 144200 | 5595168100 | 39050 | 38950 | 39050 | 38950 | 1207 |
| 331 | 20230919 | 144100 | 5548086700 | 38950 | 39000 | 39000 | 38950 | 446 |
| 332 | 20230919 | 144000 | 5530696200 | 38900 | 38950 | 38950 | 38900 | 717 |
| 333 | 20230919 | 143900 | 5502773900 | 38950 | 39000 | 39000 | 38950 | 201 |
| 334 | 20230919 | 143800 | 5494937850 | 39000 | 39000 | 39000 | 39000 | 132 |
| 335 | 20230919 | 143700 | 5489789850 | 38950 | 39050 | 39050 | 38900 | 324 |
| 336 | 20230919 | 143600 | 5477154250 | 39000 | 38950 | 39000 | 38950 | 230 |
| 337 | 20230919 | 143500 | 5468186750 | 38950 | 38900 | 38950 | 38900 | 154 |
| 338 | 20230919 | 143400 | 5462188650 | 38950 | 38950 | 39000 | 38900 | 591 |
| 339 | 20230919 | 143300 | 5439188850 | 39000 | 39000 | 39000 | 38950 | 44 |
| 340 | 20230919 | 143200 | 5437474700 | 39050 | 39050 | 39050 | 39050 | 6 |
| 341 | 20230919 | 143100 | 5437240400 | 38900 | 38900 | 38900 | 38900 | 1 |
| 342 | 20230919 | 143000 | 5437201500 | 38950 | 39000 | 39000 | 38900 | 4300 |
| 343 | 20230919 | 142900 | 5269742650 | 38950 | 39050 | 39050 | 38950 | 206 |
| 344 | 20230919 | 142800 | 5261705850 | 39000 | 38950 | 39000 | 38950 | 309 |
| 345 | 20230919 | 142700 | 5249664000 | 38950 | 38950 | 38950 | 38950 | 491 |
| 346 | 20230919 | 142600 | 5230539550 | 39050 | 39100 | 39100 | 38950 | 4242 |
| 347 | 20230919 | 142500 | 5064984950 | 39100 | 39100 | 39100 | 39050 | 79 |
| 348 | 20230919 | 142400 | 5061897250 | 39100 | 39050 | 39100 | 39050 | 147 |
| 349 | 20230919 | 142300 | 5056156550 | 39050 | 39050 | 39050 | 39050 | 469 |
| 350 | 20230919 | 142200 | 5037842100 | 39050 | 39100 | 39100 | 39050 | 31 |
| 351 | 20230919 | 142100 | 5036630600 | 39100 | 39050 | 39100 | 39050 | 30 |
| 352 | 20230919 | 142000 | 5035459050 | 39100 | 39150 | 39150 | 39100 | 644 |
| 353 | 20230919 | 141900 | 5010277200 | 39150 | 39100 | 39150 | 39100 | 172 |
| 354 | 20230919 | 141800 | 5003551800 | 39100 | 39100 | 39150 | 39100 | 215 |
| 355 | 20230919 | 141700 | 4995143350 | 39150 | 39150 | 39150 | 39100 | 72 |
| 356 | 20230919 | 141600 | 4992327850 | 39150 | 39100 | 39150 | 39100 | 446 |
| 357 | 20230919 | 141500 | 4974889150 | 39100 | 39150 | 39150 | 39100 | 108 |
| 358 | 20230919 | 141400 | 4970664800 | 39150 | 39150 | 39150 | 39100 | 116 |
| 359 | 20230919 | 141300 | 4966126750 | 39150 | 39150 | 39150 | 39100 | 71 |
| 360 | 20230919 | 141200 | 4963350350 | 39100 | 39100 | 39150 | 39100 | 152 |
| 361 | 20230919 | 141100 | 4957405650 | 39150 | 39150 | 39150 | 39150 | 6 |
| 362 | 20230919 | 141000 | 4957170750 | 39150 | 39200 | 39200 | 39100 | 79 |
| 363 | 20230919 | 140900 | 4954081200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 364 | 20230919 | 140800 | 4954081200 | 39100 | 39150 | 39200 | 39100 | 435 |
| 365 | 20230919 | 140700 | 4937059550 | 39150 | 39200 | 39200 | 39150 | 380 |
| 366 | 20230919 | 140600 | 4922182100 | 39200 | 39100 | 39200 | 39100 | 33 |
| 367 | 20230919 | 140500 | 4920891700 | 39250 | 39250 | 39250 | 39250 | 5 |
| 368 | 20230919 | 140400 | 4920695450 | 39250 | 39200 | 39250 | 39150 | 203 |
| 369 | 20230919 | 140300 | 4912745000 | 39150 | 39150 | 39150 | 39150 | 370 |
| 370 | 20230919 | 140200 | 4898259500 | 39150 | 39100 | 39150 | 39100 | 35 |
| 371 | 20230919 | 140100 | 4896890350 | 39150 | 39150 | 39150 | 39100 | 137 |
| 372 | 20230919 | 140000 | 4891528300 | 39150 | 39150 | 39150 | 39100 | 249 |
| 373 | 20230919 | 135900 | 4881787100 | 39150 | 39150 | 39150 | 39150 | 263 |
| 374 | 20230919 | 135800 | 4871490650 | 39150 | 39150 | 39150 | 39150 | 31 |
| 375 | 20230919 | 135700 | 4870277000 | 39250 | 39250 | 39250 | 39200 | 583 |
| 376 | 20230919 | 135600 | 4847400200 | 39300 | 39300 | 39350 | 39300 | 167 |
| 377 | 20230919 | 135500 | 4840836900 | 39350 | 39350 | 39350 | 39350 | 24 |
| 378 | 20230919 | 135400 | 4839892500 | 39350 | 39300 | 39350 | 39250 | 84 |
| 379 | 20230919 | 135300 | 4836594300 | 39300 | 39300 | 39300 | 39250 | 211 |
| 380 | 20230919 | 135200 | 4828305950 | 39300 | 39250 | 39300 | 39250 | 175 |
| 381 | 20230919 | 135100 | 4821437050 | 39250 | 39250 | 39250 | 39250 | 201 |
| 382 | 20230919 | 135000 | 4813547800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 383 | 20230919 | 134900 | 4813547800 | 39300 | 39300 | 39300 | 39300 | 128 |
| 384 | 20230919 | 134800 | 4808517400 | 39300 | 39300 | 39300 | 39300 | 41 |
| 385 | 20230919 | 134700 | 4806906100 | 39350 | 39350 | 39350 | 39350 | 48 |
| 386 | 20230919 | 134600 | 4805017300 | 39350 | 39350 | 39350 | 39350 | 44 |
| 387 | 20230919 | 134500 | 4803285900 | 39350 | 39300 | 39400 | 39300 | 333 |
| 388 | 20230919 | 134400 | 4790185550 | 39300 | 39300 | 39300 | 39300 | 2 |
| 389 | 20230919 | 134300 | 4790106950 | 39300 | 39300 | 39300 | 39300 | 154 |
| 390 | 20230919 | 134200 | 4784054750 | 39300 | 39300 | 39300 | 39250 | 139 |
| 391 | 20230919 | 134100 | 4778596600 | 39300 | 39300 | 39300 | 39300 | 67 |
| 392 | 20230919 | 134000 | 4775963500 | 39300 | 39350 | 39350 | 39300 | 147 |
| 393 | 20230919 | 133900 | 4770181100 | 39350 | 39350 | 39350 | 39350 | 100 |
| 394 | 20230919 | 133800 | 4766246100 | 39350 | 39350 | 39350 | 39350 | 107 |
| 395 | 20230919 | 133700 | 4762035650 | 39400 | 39350 | 39400 | 39350 | 77 |
| 396 | 20230919 | 133600 | 4759001900 | 39450 | 39350 | 39450 | 39350 | 8 |
| 397 | 20230919 | 133500 | 4758686900 | 39350 | 39300 | 39350 | 39300 | 45 |
| 398 | 20230919 | 133400 | 4756916400 | 39350 | 39350 | 39500 | 39350 | 195 |
| 399 | 20230919 | 133300 | 4749240150 | 39300 | 39300 | 39300 | 39300 | 181 |
| 400 | 20230919 | 133200 | 4742126850 | 39150 | 39200 | 39250 | 39150 | 589 |
| 401 | 20230919 | 133100 | 4719043050 | 39150 | 39150 | 39150 | 39150 | 151 |
| 402 | 20230919 | 133000 | 4713131400 | 39150 | 39150 | 39150 | 39150 | 108 |
| 403 | 20230919 | 132900 | 4708903200 | 39150 | 39200 | 39200 | 39150 | 408 |
| 404 | 20230919 | 132800 | 4692910350 | 39200 | 39250 | 39250 | 39200 | 191 |
| 405 | 20230919 | 132700 | 4685415650 | 39250 | 39300 | 39300 | 39250 | 224 |
| 406 | 20230919 | 132600 | 4676615750 | 39300 | 39350 | 39350 | 39300 | 355 |
| 407 | 20230919 | 132500 | 4662662600 | 39350 | 39350 | 39350 | 39350 | 40 |
| 408 | 20230919 | 132400 | 4661088600 | 39350 | 39350 | 39400 | 39350 | 203 |
| 409 | 20230919 | 132300 | 4653097950 | 39400 | 39550 | 39550 | 39400 | 299 |
| 410 | 20230919 | 132200 | 4641300950 | 39500 | 39400 | 39500 | 39400 | 75 |
| 411 | 20230919 | 132100 | 4638342450 | 39350 | 39350 | 39350 | 39350 | 72 |
| 412 | 20230919 | 132000 | 4635509250 | 39350 | 39350 | 39350 | 39300 | 131 |
| 413 | 20230919 | 131900 | 4630354450 | 39350 | 39400 | 39450 | 39350 | 293 |
| 414 | 20230919 | 131800 | 4618821900 | 39350 | 39350 | 39350 | 39350 | 36 |
| 415 | 20230919 | 131700 | 4617405300 | 39350 | 39350 | 39350 | 39350 | 66 |
| 416 | 20230919 | 131600 | 4614808200 | 39350 | 39350 | 39350 | 39350 | 28 |
| 417 | 20230919 | 131500 | 4613706400 | 39350 | 39500 | 39500 | 39350 | 95 |
| 418 | 20230919 | 131400 | 4609965450 | 39500 | 39350 | 39500 | 39300 | 251 |
| 419 | 20230919 | 131300 | 4600091600 | 39300 | 39300 | 39300 | 39300 | 34 |
| 420 | 20230919 | 131200 | 4598755400 | 39300 | 39300 | 39300 | 39300 | 79 |
| 421 | 20230919 | 131100 | 4595650700 | 39350 | 39300 | 39350 | 39300 | 108 |
| 422 | 20230919 | 131000 | 4591404800 | 39350 | 39300 | 39350 | 39300 | 752 |
| 423 | 20230919 | 130900 | 4561851050 | 39300 | 39250 | 39300 | 39250 | 155 |
| 424 | 20230919 | 130800 | 4555766600 | 39250 | 39250 | 39250 | 39250 | 145 |
| 425 | 20230919 | 130700 | 4550075350 | 39250 | 39300 | 39300 | 39250 | 276 |
| 426 | 20230919 | 130600 | 4539230350 | 39300 | 39350 | 39350 | 39300 | 80 |
| 427 | 20230919 | 130500 | 4536083850 | 39350 | 39350 | 39350 | 39350 | 1 |
| 428 | 20230919 | 130400 | 4536044500 | 39300 | 39300 | 39350 | 39300 | 211 |
| 429 | 20230919 | 130300 | 4527749450 | 39300 | 39350 | 39350 | 39300 | 17 |
| 430 | 20230919 | 130200 | 4527081050 | 39300 | 39300 | 39300 | 39250 | 294 |
| 431 | 20230919 | 130100 | 4515527050 | 39300 | 39250 | 39300 | 39250 | 101 |
| 432 | 20230919 | 130000 | 4511562550 | 39250 | 39250 | 39250 | 39250 | 142 |
| 433 | 20230919 | 125900 | 4505989050 | 39250 | 39250 | 39300 | 39250 | 102 |
| 434 | 20230919 | 125800 | 4501985500 | 39250 | 39250 | 39250 | 39250 | 66 |
| 435 | 20230919 | 125700 | 4499395000 | 39250 | 39250 | 39300 | 39250 | 411 |
| 436 | 20230919 | 125600 | 4483249800 | 39300 | 39300 | 39300 | 39300 | 23 |
| 437 | 20230919 | 125500 | 4482345900 | 39300 | 39300 | 39300 | 39300 | 63 |
| 438 | 20230919 | 125400 | 4479870000 | 39300 | 39300 | 39300 | 39300 | 152 |
| 439 | 20230919 | 125300 | 4473896400 | 39300 | 39350 | 39350 | 39300 | 94 |
| 440 | 20230919 | 125200 | 4470201700 | 39350 | 39300 | 39350 | 39300 | 47 |
| 441 | 20230919 | 125100 | 4468353250 | 39300 | 39250 | 39300 | 39250 | 204 |
| 442 | 20230919 | 125000 | 4460337550 | 39250 | 39350 | 39350 | 39250 | 525 |
| 443 | 20230919 | 124900 | 4439710400 | 39350 | 39400 | 39400 | 39350 | 589 |
| 444 | 20230919 | 124800 | 4416513500 | 39400 | 39550 | 39550 | 39400 | 176 |
| 445 | 20230919 | 124700 | 4409562600 | 39450 | 39400 | 39550 | 39400 | 178 |
| 446 | 20230919 | 124600 | 4402542400 | 39400 | 39350 | 39400 | 39350 | 183 |
| 447 | 20230919 | 124500 | 4395334050 | 39300 | 39400 | 39400 | 39300 | 90 |
| 448 | 20230919 | 124400 | 4391795850 | 39300 | 39350 | 39350 | 39300 | 265 |
| 449 | 20230919 | 124300 | 4381371400 | 39300 | 39300 | 39300 | 39300 | 55 |
| 450 | 20230919 | 124200 | 4379209900 | 39300 | 39350 | 39350 | 39300 | 122 |
| 451 | 20230919 | 124100 | 4374414650 | 39350 | 39350 | 39350 | 39300 | 69 |
| 452 | 20230919 | 124000 | 4371702800 | 39300 | 39300 | 39300 | 39300 | 35 |
| 453 | 20230919 | 123900 | 4370327300 | 39300 | 39300 | 39300 | 39300 | 87 |
| 454 | 20230919 | 123800 | 4366908200 | 39300 | 39300 | 39300 | 39250 | 319 |
| 455 | 20230919 | 123700 | 4354375350 | 39250 | 39300 | 39300 | 39250 | 613 |
| 456 | 20230919 | 123600 | 4330294450 | 39300 | 39300 | 39300 | 39300 | 635 |
| 457 | 20230919 | 123500 | 4305338950 | 39300 | 39250 | 39300 | 39250 | 126 |
| 458 | 20230919 | 123400 | 4300387350 | 39300 | 39300 | 39300 | 39300 | 170 |
| 459 | 20230919 | 123300 | 4293706350 | 39300 | 39500 | 39500 | 39300 | 714 |
| 460 | 20230919 | 123200 | 4265619400 | 39500 | 39550 | 39550 | 39450 | 165 |
| 461 | 20230919 | 123100 | 4259102100 | 39500 | 39750 | 39750 | 39500 | 1505 |
| 462 | 20230919 | 123000 | 4199455250 | 39700 | 39850 | 39850 | 39700 | 968 |
| 463 | 20230919 | 122900 | 4160974600 | 39850 | 39850 | 39850 | 39800 | 533 |
| 464 | 20230919 | 122800 | 4139738500 | 39800 | 39800 | 39850 | 39800 | 992 |
| 465 | 20230919 | 122700 | 4100230550 | 39800 | 39800 | 39850 | 39750 | 793 |
| 466 | 20230919 | 122600 | 4068692000 | 39850 | 40050 | 40100 | 39850 | 3506 |
| 467 | 20230919 | 122500 | 3928415700 | 40050 | 39950 | 40050 | 39750 | 1971 |
| 468 | 20230919 | 122400 | 3849680550 | 39950 | 39400 | 39950 | 39400 | 3687 |
| 469 | 20230919 | 122300 | 3702922250 | 39350 | 39200 | 39350 | 39200 | 421 |
| 470 | 20230919 | 122200 | 3686374050 | 39250 | 39300 | 39300 | 39150 | 639 |
| 471 | 20230919 | 122100 | 3661306000 | 39250 | 39200 | 39650 | 39200 | 1713 |
| 472 | 20230919 | 122000 | 3593754600 | 39150 | 38950 | 39150 | 38950 | 1082 |
| 473 | 20230919 | 121900 | 3551484900 | 38950 | 39000 | 39000 | 38950 | 113 |
| 474 | 20230919 | 121800 | 3547083350 | 39000 | 39000 | 39000 | 39000 | 188 |
| 475 | 20230919 | 121700 | 3539751350 | 39000 | 39000 | 39000 | 39000 | 1 |
| 476 | 20230919 | 121600 | 3539712350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 477 | 20230919 | 121500 | 3539712350 | 38950 | 38950 | 39000 | 38950 | 212 |
| 478 | 20230919 | 121400 | 3531451500 | 39000 | 39050 | 39050 | 39000 | 293 |
| 479 | 20230919 | 121300 | 3520022250 | 39100 | 39100 | 39100 | 39050 | 36 |
| 480 | 20230919 | 121200 | 3518614950 | 39100 | 39100 | 39100 | 39100 | 106 |
| 481 | 20230919 | 121100 | 3514470350 | 39000 | 39000 | 39000 | 39000 | 66 |
| 482 | 20230919 | 121000 | 3511896350 | 39100 | 39000 | 39100 | 39000 | 231 |
| 483 | 20230919 | 120900 | 3502877750 | 38950 | 38950 | 38950 | 38950 | 32 |
| 484 | 20230919 | 120800 | 3501631350 | 38950 | 39000 | 39000 | 38950 | 131 |
| 485 | 20230919 | 120700 | 3496522600 | 39000 | 39100 | 39100 | 39000 | 212 |
| 486 | 20230919 | 120600 | 3488236400 | 39100 | 39100 | 39100 | 39100 | 4 |
| 487 | 20230919 | 120500 | 3488080000 | 39000 | 38950 | 39050 | 38950 | 145 |
| 488 | 20230919 | 120400 | 3482427200 | 38950 | 39000 | 39000 | 38950 | 273 |
| 489 | 20230919 | 120300 | 3471789550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 490 | 20230919 | 120200 | 3471789550 | 39050 | 39100 | 39100 | 39050 | 124 |
| 491 | 20230919 | 120100 | 3466945750 | 39100 | 39100 | 39100 | 39100 | 72 |
| 492 | 20230919 | 120000 | 3464130550 | 39100 | 39100 | 39100 | 39050 | 272 |
| 493 | 20230919 | 115900 | 3453496850 | 39050 | 39000 | 39050 | 39000 | 123 |
| 494 | 20230919 | 115800 | 3448698600 | 39000 | 39050 | 39050 | 39000 | 71 |
| 495 | 20230919 | 115700 | 3445929350 | 39100 | 38900 | 39100 | 38900 | 534 |
| 496 | 20230919 | 115600 | 3425112800 | 38950 | 39000 | 39050 | 38950 | 315 |
| 497 | 20230919 | 115500 | 3412824850 | 39000 | 38950 | 39000 | 38950 | 144 |
| 498 | 20230919 | 115400 | 3407213600 | 38950 | 38950 | 38950 | 38950 | 450 |
| 499 | 20230919 | 115300 | 3389686100 | 38950 | 38950 | 38950 | 38950 | 77 |
| 500 | 20230919 | 115200 | 3386686950 | 38950 | 38950 | 38950 | 38900 | 254 |
| 501 | 20230919 | 115100 | 3376795250 | 38950 | 38950 | 38950 | 38950 | 100 |
| 502 | 20230919 | 115000 | 3372900250 | 39000 | 39000 | 39000 | 39000 | 10 |
| 503 | 20230919 | 114900 | 3372510250 | 39000 | 38950 | 39000 | 38950 | 26 |
| 504 | 20230919 | 114800 | 3371497000 | 39000 | 38950 | 39000 | 38900 | 156 |
| 505 | 20230919 | 114700 | 3365418900 | 38950 | 38950 | 39050 | 38950 | 320 |
| 506 | 20230919 | 114600 | 3352946600 | 38950 | 39000 | 39000 | 38950 | 604 |
| 507 | 20230919 | 114500 | 3329420450 | 38950 | 39050 | 39050 | 38950 | 701 |
| 508 | 20230919 | 114400 | 3302084750 | 39050 | 39050 | 39150 | 39050 | 148 |
| 509 | 20230919 | 114300 | 3296293150 | 39050 | 39050 | 39100 | 39050 | 322 |
| 510 | 20230919 | 114200 | 3283706850 | 39050 | 38950 | 39050 | 38950 | 280 |
| 511 | 20230919 | 114100 | 3272787150 | 39050 | 38950 | 39050 | 38950 | 580 |
| 512 | 20230919 | 114000 | 3250142300 | 38900 | 38900 | 39000 | 38900 | 710 |
| 513 | 20230919 | 113900 | 3222485700 | 38900 | 38950 | 38950 | 38900 | 118 |
| 514 | 20230919 | 113800 | 3217893000 | 38900 | 38900 | 38900 | 38900 | 220 |
| 515 | 20230919 | 113700 | 3209335000 | 38950 | 39000 | 39000 | 38950 | 838 |
| 516 | 20230919 | 113600 | 3176694700 | 39000 | 39100 | 39100 | 39000 | 4082 |
| 517 | 20230919 | 113500 | 3017441750 | 39100 | 39050 | 39100 | 39050 | 132 |
| 518 | 20230919 | 113400 | 3012286850 | 39100 | 39100 | 39100 | 39050 | 200 |
| 519 | 20230919 | 113300 | 3004473200 | 39100 | 39100 | 39100 | 39050 | 45 |
| 520 | 20230919 | 113200 | 3002715200 | 39100 | 39100 | 39100 | 39050 | 83 |
| 521 | 20230919 | 113100 | 2999473250 | 39050 | 39100 | 39100 | 39050 | 117 |
| 522 | 20230919 | 113000 | 2994904200 | 39050 | 39050 | 39100 | 39050 | 114 |
| 523 | 20230919 | 112900 | 2990452300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 524 | 20230919 | 112800 | 2990452300 | 39050 | 39050 | 39050 | 39050 | 290 |
| 525 | 20230919 | 112700 | 2979127800 | 39050 | 39100 | 39150 | 39050 | 345 |
| 526 | 20230919 | 112600 | 2965642050 | 39100 | 39050 | 39100 | 39050 | 522 |
| 527 | 20230919 | 112500 | 2945257450 | 39050 | 39100 | 39100 | 39050 | 222 |
| 528 | 20230919 | 112400 | 2936588050 | 39050 | 39100 | 39100 | 39050 | 5 |
| 529 | 20230919 | 112300 | 2936392750 | 39100 | 39100 | 39100 | 39050 | 146 |
| 530 | 20230919 | 112200 | 2930688100 | 39100 | 39150 | 39150 | 39100 | 157 |
| 531 | 20230919 | 112100 | 2924549100 | 39150 | 39150 | 39150 | 39150 | 8 |
| 532 | 20230919 | 112000 | 2924235900 | 39150 | 39100 | 39150 | 39050 | 773 |
| 533 | 20230919 | 111900 | 2894016550 | 39050 | 39050 | 39100 | 39050 | 472 |
| 534 | 20230919 | 111800 | 2875584700 | 39050 | 39150 | 39150 | 39050 | 274 |
| 535 | 20230919 | 111700 | 2864878750 | 39150 | 39150 | 39150 | 39150 | 89 |
| 536 | 20230919 | 111600 | 2861394400 | 39100 | 39150 | 39150 | 39100 | 103 |
| 537 | 20230919 | 111500 | 2857366900 | 39100 | 39150 | 39150 | 39100 | 441 |
| 538 | 20230919 | 111400 | 2840106400 | 39150 | 39150 | 39150 | 39150 | 7 |
| 539 | 20230919 | 111300 | 2839832350 | 39150 | 39150 | 39150 | 39100 | 56 |
| 540 | 20230919 | 111200 | 2837640350 | 39150 | 39100 | 39200 | 39100 | 215 |
| 541 | 20230919 | 111100 | 2829228050 | 39100 | 39200 | 39200 | 39100 | 444 |
| 542 | 20230919 | 111000 | 2811866950 | 39200 | 39250 | 39250 | 39200 | 6 |
| 543 | 20230919 | 110900 | 2811631600 | 39100 | 39150 | 39200 | 39100 | 275 |
| 544 | 20230919 | 110800 | 2800863950 | 39150 | 39100 | 39150 | 39100 | 418 |
| 545 | 20230919 | 110700 | 2784518900 | 39150 | 39150 | 39200 | 39100 | 243 |
| 546 | 20230919 | 110600 | 2775006850 | 39200 | 39250 | 39250 | 39150 | 290 |
| 547 | 20230919 | 110500 | 2763645650 | 39250 | 39150 | 39250 | 39150 | 193 |
| 548 | 20230919 | 110400 | 2756080250 | 39150 | 39150 | 39150 | 39150 | 127 |
| 549 | 20230919 | 110300 | 2751108200 | 39150 | 39150 | 39150 | 39150 | 56 |
| 550 | 20230919 | 110200 | 2748915800 | 39100 | 39150 | 39150 | 39100 | 75 |
| 551 | 20230919 | 110100 | 2745979800 | 39200 | 39200 | 39200 | 39150 | 219 |
| 552 | 20230919 | 110000 | 2737402550 | 39200 | 39200 | 39250 | 39200 | 161 |
| 553 | 20230919 | 105900 | 2731088700 | 39250 | 39200 | 39250 | 39200 | 210 |
| 554 | 20230919 | 105800 | 2722856500 | 39250 | 39250 | 39300 | 39250 | 127 |
| 555 | 20230919 | 105700 | 2717871550 | 39250 | 39300 | 39300 | 39250 | 59 |
| 556 | 20230919 | 105600 | 2715553050 | 39300 | 39300 | 39300 | 39300 | 117 |
| 557 | 20230919 | 105500 | 2710954950 | 39250 | 39250 | 39250 | 39250 | 167 |
| 558 | 20230919 | 105400 | 2704400200 | 39250 | 39250 | 39250 | 39250 | 80 |
| 559 | 20230919 | 105300 | 2701260200 | 39250 | 39300 | 39300 | 39250 | 92 |
| 560 | 20230919 | 105200 | 2697649100 | 39300 | 39400 | 39450 | 39300 | 332 |
| 561 | 20230919 | 105100 | 2684582850 | 39450 | 39400 | 39450 | 39400 | 98 |
| 562 | 20230919 | 105000 | 2680721150 | 39400 | 39350 | 39400 | 39350 | 111 |
| 563 | 20230919 | 104900 | 2676349900 | 39350 | 39350 | 39400 | 39300 | 288 |
| 564 | 20230919 | 104800 | 2665019600 | 39350 | 39350 | 39350 | 39350 | 2 |
| 565 | 20230919 | 104700 | 2664940900 | 39300 | 39350 | 39350 | 39300 | 102 |
| 566 | 20230919 | 104600 | 2660927400 | 39350 | 39500 | 39500 | 39350 | 305 |
| 567 | 20230919 | 104500 | 2648899500 | 39450 | 39500 | 39500 | 39450 | 302 |
| 568 | 20230919 | 104400 | 2636979900 | 39500 | 39350 | 39500 | 39350 | 295 |
| 569 | 20230919 | 104300 | 2625354000 | 39350 | 39250 | 39350 | 39250 | 1841 |
| 570 | 20230919 | 104200 | 2553007150 | 39200 | 39250 | 39250 | 39200 | 203 |
| 571 | 20230919 | 104100 | 2545042700 | 39250 | 39250 | 39250 | 39250 | 11 |
| 572 | 20230919 | 104000 | 2544610950 | 39300 | 39150 | 39300 | 39150 | 150 |
| 573 | 20230919 | 103900 | 2538726800 | 39250 | 39200 | 39250 | 39150 | 332 |
| 574 | 20230919 | 103800 | 2525710400 | 39250 | 39200 | 39250 | 39150 | 1673 |
| 575 | 20230919 | 103700 | 2460127850 | 39200 | 39200 | 39250 | 39200 | 184 |
| 576 | 20230919 | 103600 | 2452912550 | 39200 | 39100 | 39200 | 39050 | 108 |
| 577 | 20230919 | 103500 | 2448690150 | 39100 | 39100 | 39100 | 39050 | 1187 |
| 578 | 20230919 | 103400 | 2402323750 | 39100 | 39150 | 39150 | 39100 | 200 |
| 579 | 20230919 | 103300 | 2394500550 | 39150 | 39100 | 39150 | 39100 | 181 |
| 580 | 20230919 | 103200 | 2387419150 | 39150 | 39150 | 39150 | 39100 | 172 |
| 581 | 20230919 | 103100 | 2380685400 | 39200 | 39150 | 39200 | 39100 | 191 |
| 582 | 20230919 | 103000 | 2373210950 | 39100 | 39150 | 39150 | 39100 | 830 |
| 583 | 20230919 | 102900 | 2340727850 | 39150 | 39200 | 39200 | 39150 | 1173 |
| 584 | 20230919 | 102800 | 2294749750 | 39300 | 39300 | 39300 | 39200 | 139 |
| 585 | 20230919 | 102700 | 2289300050 | 39200 | 39300 | 39300 | 39200 | 316 |
| 586 | 20230919 | 102600 | 2276898150 | 39300 | 39300 | 39300 | 39300 | 6 |
| 587 | 20230919 | 102500 | 2276662350 | 39300 | 39250 | 39300 | 39250 | 202 |
| 588 | 20230919 | 102400 | 2268733750 | 39200 | 39150 | 39200 | 39150 | 118 |
| 589 | 20230919 | 102300 | 2264112550 | 39250 | 39200 | 39250 | 39100 | 288 |
| 590 | 20230919 | 102200 | 2252833800 | 39250 | 39150 | 39250 | 39150 | 370 |
| 591 | 20230919 | 102100 | 2238338050 | 39100 | 39150 | 39150 | 39050 | 1827 |
| 592 | 20230919 | 102000 | 2166894150 | 39150 | 39200 | 39250 | 39150 | 1600 |
| 593 | 20230919 | 101900 | 2104219250 | 39200 | 39200 | 39200 | 39150 | 552 |
| 594 | 20230919 | 101800 | 2082584150 | 39200 | 39250 | 39250 | 39200 | 481 |
| 595 | 20230919 | 101700 | 2063727450 | 39200 | 39250 | 39250 | 39200 | 431 |
| 596 | 20230919 | 101600 | 2046814550 | 39200 | 39350 | 39350 | 39200 | 1829 |
| 597 | 20230919 | 101500 | 1974964450 | 39300 | 39350 | 39350 | 39300 | 328 |
| 598 | 20230919 | 101400 | 1962061900 | 39350 | 39400 | 39450 | 39350 | 230 |
| 599 | 20230919 | 101300 | 1953001650 | 39450 | 39350 | 39450 | 39350 | 51 |
| 600 | 20230919 | 101200 | 1950992400 | 39400 | 39450 | 39500 | 39400 | 192 |
| 601 | 20230919 | 101100 | 1943424450 | 39450 | 39450 | 39500 | 39450 | 86 |
| 602 | 20230919 | 101000 | 1940031500 | 39400 | 39400 | 39450 | 39300 | 589 |
| 603 | 20230919 | 100900 | 1916825250 | 39400 | 39350 | 39400 | 39350 | 70 |
| 604 | 20230919 | 100800 | 1914070550 | 39350 | 39450 | 39500 | 39350 | 498 |
| 605 | 20230919 | 100700 | 1894430550 | 39400 | 39300 | 39450 | 39300 | 270 |
| 606 | 20230919 | 100600 | 1883798850 | 39450 | 39350 | 39450 | 39250 | 325 |
| 607 | 20230919 | 100500 | 1871016150 | 39300 | 39250 | 39300 | 39200 | 306 |
| 608 | 20230919 | 100400 | 1859005850 | 39450 | 39300 | 39450 | 39250 | 384 |
| 609 | 20230919 | 100300 | 1843923350 | 39250 | 39250 | 39250 | 39250 | 148 |
| 610 | 20230919 | 100200 | 1838114350 | 39250 | 39250 | 39250 | 39250 | 133 |
| 611 | 20230919 | 100100 | 1832894100 | 39250 | 39200 | 39300 | 39200 | 3729 |
| 612 | 20230919 | 100000 | 1686536900 | 39150 | 39150 | 39250 | 39100 | 1085 |
| 613 | 20230919 | 095900 | 1644036150 | 39100 | 39200 | 39200 | 39100 | 1270 |
| 614 | 20230919 | 095800 | 1594318650 | 39200 | 39200 | 39250 | 39200 | 322 |
| 615 | 20230919 | 095700 | 1581696000 | 39200 | 39200 | 39200 | 39200 | 816 |
| 616 | 20230919 | 095600 | 1549708800 | 39200 | 39250 | 39250 | 39200 | 680 |
| 617 | 20230919 | 095500 | 1523024300 | 39300 | 39300 | 39300 | 39250 | 575 |
| 618 | 20230919 | 095400 | 1500452200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 619 | 20230919 | 095300 | 1500452200 | 39300 | 39300 | 39300 | 39250 | 116 |
| 620 | 20230919 | 095200 | 1495897250 | 39300 | 39300 | 39350 | 39300 | 259 |
| 621 | 20230919 | 095100 | 1485716200 | 39300 | 39300 | 39300 | 39300 | 213 |
| 622 | 20230919 | 095000 | 1477345300 | 39250 | 39250 | 39300 | 39250 | 111 |
| 623 | 20230919 | 094900 | 1472988300 | 39250 | 39350 | 39350 | 39250 | 485 |
| 624 | 20230919 | 094800 | 1453932900 | 39300 | 39450 | 39450 | 39300 | 1367 |
| 625 | 20230919 | 094700 | 1400110300 | 39500 | 39500 | 39500 | 39450 | 745 |
| 626 | 20230919 | 094600 | 1370704150 | 39450 | 39450 | 39450 | 39450 | 546 |
| 627 | 20230919 | 094500 | 1349164450 | 39500 | 39500 | 39550 | 39450 | 174 |
| 628 | 20230919 | 094400 | 1342292550 | 39500 | 39400 | 39500 | 39400 | 55 |
| 629 | 20230919 | 094300 | 1340122150 | 39400 | 39500 | 39500 | 39400 | 2 |
| 630 | 20230919 | 094200 | 1340043250 | 39400 | 39400 | 39500 | 39400 | 993 |
| 631 | 20230919 | 094100 | 1300903050 | 39450 | 39350 | 39450 | 39300 | 1745 |
| 632 | 20230919 | 094000 | 1232201150 | 39350 | 39350 | 39350 | 39350 | 883 |
| 633 | 20230919 | 093900 | 1197455100 | 39350 | 39400 | 39400 | 39350 | 306 |
| 634 | 20230919 | 093800 | 1185408550 | 39400 | 39400 | 39450 | 39400 | 700 |
| 635 | 20230919 | 093700 | 1157822700 | 39450 | 39500 | 39500 | 39450 | 522 |
| 636 | 20230919 | 093600 | 1137222550 | 39550 | 39500 | 39550 | 39500 | 15 |
| 637 | 20230919 | 093500 | 1136629550 | 39500 | 39600 | 39600 | 39500 | 1748 |
| 638 | 20230919 | 093400 | 1067443850 | 39650 | 39650 | 39650 | 39650 | 9 |
| 639 | 20230919 | 093300 | 1067087000 | 39600 | 39650 | 39650 | 39600 | 205 |
| 640 | 20230919 | 093200 | 1058968800 | 39650 | 39600 | 39650 | 39600 | 1270 |
| 641 | 20230919 | 093100 | 1008615500 | 39650 | 39750 | 39750 | 39650 | 589 |
| 642 | 20230919 | 093000 | 985241800 | 39750 | 39650 | 39750 | 39650 | 262 |
| 643 | 20230919 | 092900 | 974838350 | 39700 | 39700 | 39750 | 39650 | 524 |
| 644 | 20230919 | 092800 | 954033300 | 39650 | 39700 | 39700 | 39650 | 130 |
| 645 | 20230919 | 092700 | 948877850 | 39650 | 39650 | 39700 | 39650 | 1035 |
| 646 | 20230919 | 092600 | 907797900 | 39700 | 39650 | 39700 | 39650 | 262 |
| 647 | 20230919 | 092500 | 897407300 | 39650 | 39500 | 39650 | 39500 | 512 |
| 648 | 20230919 | 092400 | 877137350 | 39500 | 39400 | 39500 | 39350 | 454 |
| 649 | 20230919 | 092300 | 859243700 | 39400 | 39350 | 39400 | 39350 | 465 |
| 650 | 20230919 | 092200 | 840936100 | 39400 | 39500 | 39500 | 39400 | 2010 |
| 651 | 20230919 | 092100 | 761693100 | 39500 | 39500 | 39550 | 39450 | 603 |
| 652 | 20230919 | 092000 | 737867000 | 39500 | 39500 | 39500 | 39450 | 990 |
| 653 | 20230919 | 091900 | 698762050 | 39500 | 39600 | 39650 | 39500 | 1490 |
| 654 | 20230919 | 091800 | 639888750 | 39700 | 39500 | 39700 | 39500 | 1136 |
| 655 | 20230919 | 091700 | 594953200 | 39550 | 39800 | 39850 | 39500 | 3337 |
| 656 | 20230919 | 091600 | 462878650 | 39800 | 39700 | 39850 | 39700 | 1248 |
| 657 | 20230919 | 091500 | 413312050 | 39650 | 39650 | 39700 | 39650 | 528 |
| 658 | 20230919 | 091400 | 392351650 | 39650 | 39700 | 39700 | 39600 | 141 |
| 659 | 20230919 | 091300 | 386759950 | 39650 | 39650 | 39650 | 39600 | 1589 |
| 660 | 20230919 | 091200 | 323805900 | 39650 | 39650 | 39650 | 39650 | 884 |
| 661 | 20230919 | 091100 | 288755300 | 39650 | 39650 | 39700 | 39550 | 533 |
| 662 | 20230919 | 091000 | 267641050 | 39700 | 39750 | 39750 | 39650 | 52 |
| 663 | 20230919 | 090900 | 265578200 | 39750 | 39650 | 39750 | 39550 | 855 |
| 664 | 20230919 | 090800 | 231721300 | 39700 | 39700 | 39750 | 39650 | 329 |
| 665 | 20230919 | 090700 | 218660500 | 39850 | 39800 | 39850 | 39750 | 393 |
| 666 | 20230919 | 090600 | 203030650 | 39900 | 39500 | 39900 | 39500 | 1724 |
| 667 | 20230919 | 090500 | 134568250 | 39500 | 39550 | 39550 | 39450 | 394 |
| 668 | 20230919 | 090400 | 119015400 | 39500 | 39400 | 39500 | 39400 | 175 |
| 669 | 20230919 | 090300 | 112111100 | 39450 | 39450 | 39650 | 39350 | 544 |
| 670 | 20230919 | 090200 | 90658550 | 39500 | 39600 | 39650 | 39450 | 631 |
| 671 | 20230919 | 090100 | 65696400 | 39700 | 39600 | 39700 | 39500 | 1027 |
| 672 | 20230919 | 090000 | 25051300 | 39600 | 39650 | 39650 | 39600 | 618 |