35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 195700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 3 | 20230919 | 195600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230919 | 195500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230919 | 195400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230919 | 195300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230919 | 195200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230919 | 195100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230919 | 195000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230919 | 194900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230919 | 194800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230919 | 194700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230919 | 194600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230919 | 194500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230919 | 194400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230919 | 194300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230919 | 194200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230919 | 194100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230919 | 194000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230919 | 193900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230919 | 193800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230919 | 193700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230919 | 193600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230919 | 193500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230919 | 193400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230919 | 193300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230919 | 193200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230919 | 193100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230919 | 193000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230919 | 192900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230919 | 192800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230919 | 192700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 33 | 20230919 | 192600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230919 | 192500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230919 | 192400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230919 | 192300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230919 | 192200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230919 | 192100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230919 | 192000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230919 | 191900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230919 | 191800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230919 | 191700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230919 | 191600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230919 | 191500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230919 | 191400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230919 | 191300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230919 | 191200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230919 | 191100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230919 | 191000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230919 | 190900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230919 | 190800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230919 | 190700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230919 | 190600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230919 | 190500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230919 | 190400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230919 | 190300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230919 | 190200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230919 | 190100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230919 | 190000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230919 | 185900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230919 | 185800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230919 | 185700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 63 | 20230919 | 185600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230919 | 185500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230919 | 185400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230919 | 185300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230919 | 185200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230919 | 185100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230919 | 185000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230919 | 184900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230919 | 184800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230919 | 184700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230919 | 184600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230919 | 184500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230919 | 184400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230919 | 184300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230919 | 184200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230919 | 184100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230919 | 184000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230919 | 183900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230919 | 183800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230919 | 183700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230919 | 183600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230919 | 183500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230919 | 183400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230919 | 183300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230919 | 183200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230919 | 183100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230919 | 183000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230919 | 182900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230919 | 182800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230919 | 182700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 93 | 20230919 | 182600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230919 | 182500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230919 | 182400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230919 | 182300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230919 | 182200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230919 | 182100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230919 | 182000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230919 | 181900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230919 | 181800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230919 | 181700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230919 | 181600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230919 | 181500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230919 | 181400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230919 | 181300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230919 | 181200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230919 | 181100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230919 | 181000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230919 | 180900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230919 | 180800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230919 | 180700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230919 | 180600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230919 | 180500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230919 | 180400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230919 | 180300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230919 | 180200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230919 | 180100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230919 | 180000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230919 | 175900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230919 | 175800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230919 | 175700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 123 | 20230919 | 175600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230919 | 175500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230919 | 175400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230919 | 175300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230919 | 175200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230919 | 175100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230919 | 175000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230919 | 174900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230919 | 174800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230919 | 174700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230919 | 174600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230919 | 174500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230919 | 174400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230919 | 174300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230919 | 174200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230919 | 174100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230919 | 174000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230919 | 173900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230919 | 173800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230919 | 173700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230919 | 173600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230919 | 173500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230919 | 173400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230919 | 173300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230919 | 173200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230919 | 173100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230919 | 173000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230919 | 172900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230919 | 172800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230919 | 172700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 153 | 20230919 | 172600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230919 | 172500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230919 | 172400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230919 | 172300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230919 | 172200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230919 | 172100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230919 | 172000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230919 | 171900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230919 | 171800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230919 | 171700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230919 | 171600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230919 | 171500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230919 | 171400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230919 | 171300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230919 | 171200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230919 | 171100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230919 | 171000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230919 | 170900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230919 | 170800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230919 | 170700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230919 | 170600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230919 | 170500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230919 | 170400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230919 | 170300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230919 | 170200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230919 | 170100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230919 | 170000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230919 | 165900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230919 | 165800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230919 | 165700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 183 | 20230919 | 165600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230919 | 165500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230919 | 165400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230919 | 165300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230919 | 165200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230919 | 165100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230919 | 165000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230919 | 164900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230919 | 164800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230919 | 164700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230919 | 164600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230919 | 164500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230919 | 164400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230919 | 164300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230919 | 164200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230919 | 164100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230919 | 164000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230919 | 163900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230919 | 163800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230919 | 163700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230919 | 163600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230919 | 163500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230919 | 163400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230919 | 163300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230919 | 163200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230919 | 163100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230919 | 163000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230919 | 162900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230919 | 162800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230919 | 162700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 213 | 20230919 | 162600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230919 | 162500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230919 | 162400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230919 | 162300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230919 | 162200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230919 | 162100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230919 | 162000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230919 | 161900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230919 | 161800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230919 | 161700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230919 | 161600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230919 | 161500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230919 | 161400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230919 | 161300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230919 | 161200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230919 | 161100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230919 | 161000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230919 | 160900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230919 | 160800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230919 | 160700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230919 | 160600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230919 | 160500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230919 | 160400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230919 | 160300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230919 | 160200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230919 | 160100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230919 | 160000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20230919 | 155900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20230919 | 155800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20230919 | 155700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 243 | 20230919 | 155600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20230919 | 155500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20230919 | 155400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230919 | 155300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20230919 | 155200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20230919 | 155100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20230919 | 155000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20230919 | 154900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20230919 | 154800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20230919 | 154700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20230919 | 154600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20230919 | 154500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20230919 | 154400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20230919 | 154300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20230919 | 154200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20230919 | 154100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230919 | 154000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20230919 | 153900 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20230919 | 153800 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20230919 | 153700 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20230919 | 153600 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20230919 | 153500 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20230919 | 153400 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20230919 | 153300 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20230919 | 153200 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20230919 | 153100 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20230919 | 153000 | 13200849150 | 38700 | 38700 | 38700 | 38700 | 3928 |
| 270 | 20230919 | 152900 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20230919 | 152800 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20230919 | 152700 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 273 | 20230919 | 152600 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20230919 | 152500 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20230919 | 152400 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20230919 | 152300 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20230919 | 152200 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20230919 | 152100 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20230919 | 152000 | 13048835550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20230919 | 151900 | 13048835550 | 38700 | 38700 | 38750 | 38650 | 543 |
| 281 | 20230919 | 151800 | 13027820400 | 38750 | 38700 | 38750 | 38700 | 524 |
| 282 | 20230919 | 151700 | 13007541350 | 38700 | 38700 | 38750 | 38650 | 467 |
| 283 | 20230919 | 151600 | 12989456950 | 38650 | 38650 | 38700 | 38650 | 450 |
| 284 | 20230919 | 151500 | 12972047000 | 38650 | 38650 | 38700 | 38650 | 191 |
| 285 | 20230919 | 151400 | 12964661250 | 38650 | 38650 | 38650 | 38600 | 2676 |
| 286 | 20230919 | 151300 | 12861235050 | 38600 | 38650 | 38650 | 38600 | 795 |
| 287 | 20230919 | 151200 | 12830541400 | 38650 | 38600 | 38650 | 38600 | 1404 |
| 288 | 20230919 | 151100 | 12776342650 | 38600 | 38650 | 38650 | 38600 | 119 |
| 289 | 20230919 | 151000 | 12771748250 | 38650 | 38600 | 38650 | 38600 | 718 |
| 290 | 20230919 | 150900 | 12744024400 | 38600 | 38650 | 38650 | 38600 | 114 |
| 291 | 20230919 | 150800 | 12739620700 | 38650 | 38600 | 38650 | 38600 | 472 |
| 292 | 20230919 | 150700 | 12721383600 | 38600 | 38650 | 38650 | 38600 | 153 |
| 293 | 20230919 | 150600 | 12715473450 | 38600 | 38650 | 38650 | 38600 | 469 |
| 294 | 20230919 | 150500 | 12697360100 | 38650 | 38650 | 38700 | 38600 | 1248 |
| 295 | 20230919 | 150400 | 12649119350 | 38650 | 38700 | 38700 | 38650 | 918 |
| 296 | 20230919 | 150300 | 12613633250 | 38650 | 38650 | 38700 | 38650 | 325 |
| 297 | 20230919 | 150200 | 12601068650 | 38650 | 38700 | 38700 | 38650 | 288 |
| 298 | 20230919 | 150100 | 12589934100 | 38650 | 38650 | 38700 | 38650 | 306 |
| 299 | 20230919 | 150000 | 12578104700 | 38650 | 38650 | 38700 | 38650 | 315 |
| 300 | 20230919 | 145900 | 12565924850 | 38650 | 38650 | 38750 | 38600 | 2193 |
| 301 | 20230919 | 145800 | 12481152650 | 38600 | 38600 | 38650 | 38600 | 334 |
| 302 | 20230919 | 145700 | 12468248950 | 38650 | 38700 | 38700 | 38600 | 1054 |
| 303 | 20230919 | 145600 | 12427508100 | 38650 | 38650 | 38700 | 38650 | 499 |
| 304 | 20230919 | 145500 | 12408209250 | 38650 | 38750 | 38750 | 38650 | 1815 |
| 305 | 20230919 | 145400 | 12338020500 | 38700 | 38850 | 38850 | 38700 | 6021 |
| 306 | 20230919 | 145300 | 12104879350 | 38850 | 38700 | 38850 | 38700 | 920 |
| 307 | 20230919 | 145200 | 12069202300 | 38700 | 38700 | 38750 | 38700 | 565 |
| 308 | 20230919 | 145100 | 12047323400 | 38700 | 38700 | 38750 | 38700 | 178 |
| 309 | 20230919 | 145000 | 12040434150 | 38700 | 38650 | 38750 | 38650 | 353 |
| 310 | 20230919 | 144900 | 12026772200 | 38700 | 38650 | 38700 | 38600 | 370 |
| 311 | 20230919 | 144800 | 12012474000 | 38700 | 38700 | 38700 | 38650 | 464 |
| 312 | 20230919 | 144700 | 11994519350 | 38700 | 38650 | 38700 | 38600 | 1711 |
| 313 | 20230919 | 144600 | 11928387150 | 38600 | 38600 | 38650 | 38600 | 77 |
| 314 | 20230919 | 144500 | 11925412300 | 38650 | 38650 | 38650 | 38600 | 54 |
| 315 | 20230919 | 144400 | 11923326000 | 38600 | 38650 | 38650 | 38600 | 128 |
| 316 | 20230919 | 144300 | 11918382000 | 38650 | 38600 | 38650 | 38600 | 168 |
| 317 | 20230919 | 144200 | 11911893500 | 38600 | 38650 | 38650 | 38600 | 35 |
| 318 | 20230919 | 144100 | 11910541600 | 38650 | 38650 | 38650 | 38600 | 160 |
| 319 | 20230919 | 144000 | 11904361550 | 38600 | 38650 | 38650 | 38600 | 239 |
| 320 | 20230919 | 143900 | 11895125850 | 38600 | 38600 | 38650 | 38600 | 510 |
| 321 | 20230919 | 143800 | 11875439250 | 38650 | 38600 | 38650 | 38600 | 86 |
| 322 | 20230919 | 143700 | 11872116850 | 38600 | 38700 | 38700 | 38600 | 605 |
| 323 | 20230919 | 143600 | 11848733500 | 38650 | 38650 | 38700 | 38650 | 31 |
| 324 | 20230919 | 143500 | 11847534800 | 38650 | 38650 | 38700 | 38650 | 151 |
| 325 | 20230919 | 143400 | 11841694550 | 38650 | 38600 | 38650 | 38600 | 873 |
| 326 | 20230919 | 143300 | 11807953200 | 38650 | 38600 | 38650 | 38600 | 181 |
| 327 | 20230919 | 143200 | 11800958100 | 38600 | 38650 | 38650 | 38600 | 321 |
| 328 | 20230919 | 143100 | 11788560500 | 38600 | 38600 | 38650 | 38550 | 420 |
| 329 | 20230919 | 143000 | 11772348000 | 38600 | 38600 | 38650 | 38550 | 343 |
| 330 | 20230919 | 142900 | 11759108900 | 38600 | 38550 | 38600 | 38550 | 1194 |
| 331 | 20230919 | 142800 | 11713035750 | 38600 | 38600 | 38650 | 38600 | 203 |
| 332 | 20230919 | 142700 | 11705198900 | 38600 | 38600 | 38600 | 38550 | 896 |
| 333 | 20230919 | 142600 | 11670614100 | 38550 | 38600 | 38650 | 38550 | 953 |
| 334 | 20230919 | 142500 | 11633828550 | 38600 | 38600 | 38650 | 38600 | 213 |
| 335 | 20230919 | 142400 | 11625601800 | 38600 | 38600 | 38650 | 38600 | 325 |
| 336 | 20230919 | 142300 | 11613051750 | 38650 | 38650 | 38650 | 38600 | 62 |
| 337 | 20230919 | 142200 | 11610655750 | 38600 | 38600 | 38650 | 38600 | 30 |
| 338 | 20230919 | 142100 | 11609496900 | 38600 | 38600 | 38650 | 38600 | 423 |
| 339 | 20230919 | 142000 | 11593162600 | 38600 | 38600 | 38650 | 38600 | 641 |
| 340 | 20230919 | 141900 | 11568388500 | 38600 | 38600 | 38650 | 38600 | 107 |
| 341 | 20230919 | 141800 | 11564258000 | 38650 | 38600 | 38650 | 38600 | 321 |
| 342 | 20230919 | 141700 | 11551866200 | 38600 | 38650 | 38650 | 38600 | 198 |
| 343 | 20230919 | 141600 | 11544220050 | 38600 | 38600 | 38650 | 38600 | 464 |
| 344 | 20230919 | 141500 | 11526308950 | 38600 | 38650 | 38650 | 38600 | 277 |
| 345 | 20230919 | 141400 | 11515609150 | 38600 | 38600 | 38650 | 38600 | 141 |
| 346 | 20230919 | 141300 | 11510165050 | 38650 | 38600 | 38650 | 38600 | 163 |
| 347 | 20230919 | 141200 | 11503869950 | 38600 | 38600 | 38650 | 38600 | 176 |
| 348 | 20230919 | 141100 | 11497072900 | 38650 | 38600 | 38650 | 38600 | 304 |
| 349 | 20230919 | 141000 | 11485338000 | 38600 | 38600 | 38650 | 38600 | 289 |
| 350 | 20230919 | 140900 | 11474179300 | 38600 | 38600 | 38650 | 38600 | 293 |
| 351 | 20230919 | 140800 | 11462866350 | 38600 | 38600 | 38650 | 38600 | 716 |
| 352 | 20230919 | 140700 | 11435227450 | 38600 | 38650 | 38650 | 38600 | 720 |
| 353 | 20230919 | 140600 | 11407432750 | 38600 | 38600 | 38650 | 38600 | 1207 |
| 354 | 20230919 | 140500 | 11360837250 | 38600 | 38600 | 38650 | 38600 | 55 |
| 355 | 20230919 | 140400 | 11358712800 | 38600 | 38650 | 38650 | 38600 | 127 |
| 356 | 20230919 | 140300 | 11353805850 | 38600 | 38600 | 38650 | 38600 | 751 |
| 357 | 20230919 | 140200 | 11324809450 | 38600 | 38600 | 38650 | 38600 | 57 |
| 358 | 20230919 | 140100 | 11322607900 | 38600 | 38650 | 38650 | 38600 | 220 |
| 359 | 20230919 | 140000 | 11314111900 | 38600 | 38600 | 38650 | 38600 | 409 |
| 360 | 20230919 | 135900 | 11298321150 | 38600 | 38650 | 38650 | 38600 | 715 |
| 361 | 20230919 | 135800 | 11270720400 | 38650 | 38600 | 38650 | 38600 | 350 |
| 362 | 20230919 | 135700 | 11257202800 | 38600 | 38650 | 38650 | 38600 | 245 |
| 363 | 20230919 | 135600 | 11247742250 | 38600 | 38700 | 38700 | 38600 | 603 |
| 364 | 20230919 | 135500 | 11224428850 | 38700 | 38700 | 38700 | 38650 | 330 |
| 365 | 20230919 | 135400 | 11211669550 | 38700 | 38650 | 38750 | 38650 | 741 |
| 366 | 20230919 | 135300 | 11182998700 | 38650 | 38700 | 38750 | 38650 | 332 |
| 367 | 20230919 | 135200 | 11170147900 | 38650 | 38650 | 38700 | 38650 | 528 |
| 368 | 20230919 | 135100 | 11149721750 | 38650 | 38650 | 38700 | 38650 | 173 |
| 369 | 20230919 | 135000 | 11143034600 | 38650 | 38650 | 38700 | 38650 | 414 |
| 370 | 20230919 | 134900 | 11127029500 | 38650 | 38650 | 38700 | 38650 | 264 |
| 371 | 20230919 | 134800 | 11116822800 | 38650 | 38700 | 38700 | 38650 | 464 |
| 372 | 20230919 | 134700 | 11098888400 | 38700 | 38650 | 38700 | 38650 | 340 |
| 373 | 20230919 | 134600 | 11085743950 | 38650 | 38700 | 38750 | 38650 | 301 |
| 374 | 20230919 | 134500 | 11074100250 | 38700 | 38650 | 38700 | 38650 | 876 |
| 375 | 20230919 | 134400 | 11040214450 | 38650 | 38650 | 38650 | 38600 | 601 |
| 376 | 20230919 | 134300 | 11016986000 | 38650 | 38650 | 38700 | 38650 | 507 |
| 377 | 20230919 | 134200 | 10997387100 | 38650 | 38650 | 38700 | 38650 | 472 |
| 378 | 20230919 | 134100 | 10979142100 | 38650 | 38650 | 38700 | 38650 | 923 |
| 379 | 20230919 | 134000 | 10943441650 | 38650 | 38700 | 38700 | 38650 | 299 |
| 380 | 20230919 | 133900 | 10931881900 | 38650 | 38700 | 38700 | 38650 | 585 |
| 381 | 20230919 | 133800 | 10909245650 | 38700 | 38650 | 38700 | 38600 | 924 |
| 382 | 20230919 | 133700 | 10873520400 | 38650 | 38600 | 38650 | 38600 | 326 |
| 383 | 20230919 | 133600 | 10860931350 | 38550 | 38650 | 38650 | 38550 | 6987 |
| 384 | 20230919 | 133500 | 10591275500 | 38650 | 38700 | 38700 | 38650 | 1141 |
| 385 | 20230919 | 133400 | 10547171950 | 38700 | 38750 | 38800 | 38700 | 1062 |
| 386 | 20230919 | 133300 | 10506054250 | 38800 | 38750 | 38800 | 38750 | 358 |
| 387 | 20230919 | 133200 | 10492176350 | 38800 | 38750 | 38800 | 38750 | 418 |
| 388 | 20230919 | 133100 | 10475971250 | 38800 | 38750 | 38800 | 38750 | 174 |
| 389 | 20230919 | 133000 | 10469226550 | 38750 | 38750 | 38800 | 38750 | 445 |
| 390 | 20230919 | 132900 | 10451974600 | 38750 | 38700 | 38800 | 38650 | 705 |
| 391 | 20230919 | 132800 | 10424678650 | 38700 | 38650 | 38750 | 38650 | 495 |
| 392 | 20230919 | 132700 | 10405514350 | 38700 | 38650 | 38700 | 38650 | 350 |
| 393 | 20230919 | 132600 | 10391976800 | 38650 | 38650 | 38700 | 38650 | 545 |
| 394 | 20230919 | 132500 | 10370901850 | 38650 | 38650 | 38700 | 38650 | 581 |
| 395 | 20230919 | 132400 | 10348442750 | 38650 | 38700 | 38700 | 38650 | 389 |
| 396 | 20230919 | 132300 | 10333400650 | 38700 | 38650 | 38700 | 38650 | 475 |
| 397 | 20230919 | 132200 | 10315034350 | 38650 | 38650 | 38700 | 38600 | 273 |
| 398 | 20230919 | 132100 | 10304482400 | 38650 | 38650 | 38700 | 38650 | 275 |
| 399 | 20230919 | 132000 | 10293853500 | 38650 | 38650 | 38700 | 38650 | 854 |
| 400 | 20230919 | 131900 | 10260842700 | 38650 | 38700 | 38700 | 38650 | 408 |
| 401 | 20230919 | 131800 | 10245072100 | 38650 | 38700 | 38700 | 38650 | 355 |
| 402 | 20230919 | 131700 | 10231347150 | 38650 | 38700 | 38700 | 38650 | 284 |
| 403 | 20230919 | 131600 | 10220367700 | 38700 | 38700 | 38700 | 38650 | 461 |
| 404 | 20230919 | 131500 | 10202543900 | 38700 | 38650 | 38700 | 38650 | 543 |
| 405 | 20230919 | 131400 | 10181548500 | 38650 | 38650 | 38700 | 38600 | 401 |
| 406 | 20230919 | 131300 | 10166049900 | 38650 | 38650 | 38700 | 38600 | 619 |
| 407 | 20230919 | 131200 | 10142135700 | 38650 | 38700 | 38700 | 38650 | 1207 |
| 408 | 20230919 | 131100 | 10095453400 | 38700 | 38750 | 38750 | 38700 | 146 |
| 409 | 20230919 | 131000 | 10089802050 | 38750 | 38700 | 38750 | 38650 | 2149 |
| 410 | 20230919 | 130900 | 10006699400 | 38700 | 38650 | 38700 | 38650 | 821 |
| 411 | 20230919 | 130800 | 9974945150 | 38700 | 38750 | 38750 | 38650 | 6276 |
| 412 | 20230919 | 130700 | 9732059800 | 38750 | 38750 | 38800 | 38700 | 683 |
| 413 | 20230919 | 130600 | 9705593550 | 38750 | 38750 | 38750 | 38700 | 1485 |
| 414 | 20230919 | 130500 | 9648061800 | 38750 | 38750 | 38750 | 38700 | 792 |
| 415 | 20230919 | 130400 | 9617402900 | 38750 | 38750 | 38750 | 38700 | 435 |
| 416 | 20230919 | 130300 | 9600559600 | 38750 | 38800 | 38800 | 38700 | 729 |
| 417 | 20230919 | 130200 | 9572322400 | 38750 | 38750 | 38800 | 38750 | 201 |
| 418 | 20230919 | 130100 | 9564532500 | 38800 | 38800 | 38800 | 38750 | 481 |
| 419 | 20230919 | 130000 | 9545885150 | 38800 | 38750 | 38800 | 38750 | 244 |
| 420 | 20230919 | 125900 | 9536423700 | 38750 | 38750 | 38750 | 38700 | 869 |
| 421 | 20230919 | 125800 | 9502758000 | 38750 | 38700 | 38750 | 38700 | 626 |
| 422 | 20230919 | 125700 | 9478526850 | 38750 | 38750 | 38750 | 38700 | 488 |
| 423 | 20230919 | 125600 | 9459623300 | 38700 | 38750 | 38750 | 38700 | 780 |
| 424 | 20230919 | 125500 | 9429414250 | 38750 | 38750 | 38750 | 38700 | 364 |
| 425 | 20230919 | 125400 | 9415318000 | 38750 | 38750 | 38800 | 38750 | 257 |
| 426 | 20230919 | 125300 | 9405356750 | 38750 | 38750 | 38800 | 38750 | 407 |
| 427 | 20230919 | 125200 | 9389582300 | 38750 | 38800 | 38800 | 38700 | 2040 |
| 428 | 20230919 | 125100 | 9310528200 | 38800 | 38750 | 38800 | 38750 | 1378 |
| 429 | 20230919 | 125000 | 9257112950 | 38800 | 38800 | 38800 | 38750 | 1028 |
| 430 | 20230919 | 124900 | 9217236050 | 38800 | 38800 | 38850 | 38750 | 1387 |
| 431 | 20230919 | 124800 | 9163450350 | 38850 | 38850 | 38850 | 38800 | 358 |
| 432 | 20230919 | 124700 | 9149552200 | 38800 | 38850 | 38850 | 38800 | 1455 |
| 433 | 20230919 | 124600 | 9093086150 | 38800 | 38900 | 38900 | 38800 | 394 |
| 434 | 20230919 | 124500 | 9077781550 | 38900 | 38900 | 38900 | 38850 | 637 |
| 435 | 20230919 | 124400 | 9053033050 | 38900 | 38900 | 38900 | 38850 | 906 |
| 436 | 20230919 | 124300 | 9017801900 | 38950 | 38950 | 38950 | 38900 | 254 |
| 437 | 20230919 | 124200 | 9007917700 | 38900 | 38950 | 39000 | 38900 | 516 |
| 438 | 20230919 | 124100 | 8987825300 | 38950 | 39000 | 39000 | 38950 | 254 |
| 439 | 20230919 | 124000 | 8977925950 | 39050 | 39050 | 39100 | 39000 | 173 |
| 440 | 20230919 | 123900 | 8971167250 | 39050 | 38950 | 39050 | 38950 | 1087 |
| 441 | 20230919 | 123800 | 8928769700 | 39000 | 38950 | 39000 | 38950 | 380 |
| 442 | 20230919 | 123700 | 8913962700 | 38950 | 39050 | 39050 | 38950 | 276 |
| 443 | 20230919 | 123600 | 8903195500 | 39000 | 39050 | 39050 | 39000 | 441 |
| 444 | 20230919 | 123500 | 8885975350 | 39000 | 39050 | 39050 | 39000 | 123 |
| 445 | 20230919 | 123400 | 8881173200 | 39050 | 39000 | 39050 | 39000 | 32 |
| 446 | 20230919 | 123300 | 8879924450 | 39000 | 39050 | 39050 | 39000 | 128 |
| 447 | 20230919 | 123200 | 8874928500 | 39050 | 39050 | 39050 | 39050 | 85 |
| 448 | 20230919 | 123100 | 8871609250 | 39000 | 39000 | 39050 | 39000 | 35 |
| 449 | 20230919 | 123000 | 8870244050 | 39000 | 39050 | 39050 | 39000 | 138 |
| 450 | 20230919 | 122900 | 8864855350 | 39050 | 39050 | 39050 | 39050 | 62 |
| 451 | 20230919 | 122800 | 8862434250 | 39050 | 39050 | 39050 | 39000 | 201 |
| 452 | 20230919 | 122700 | 8854591950 | 39050 | 39000 | 39050 | 39000 | 79 |
| 453 | 20230919 | 122600 | 8851508100 | 39050 | 39000 | 39050 | 39000 | 163 |
| 454 | 20230919 | 122500 | 8845148050 | 39050 | 39100 | 39100 | 39000 | 34 |
| 455 | 20230919 | 122400 | 8843819950 | 39000 | 38950 | 39000 | 38950 | 92 |
| 456 | 20230919 | 122300 | 8840232150 | 39000 | 39000 | 39000 | 38950 | 271 |
| 457 | 20230919 | 122200 | 8829665650 | 38950 | 39000 | 39000 | 38950 | 975 |
| 458 | 20230919 | 122100 | 8791656600 | 38950 | 38950 | 39000 | 38950 | 232 |
| 459 | 20230919 | 122000 | 8782615850 | 38950 | 39000 | 39000 | 38950 | 130 |
| 460 | 20230919 | 121900 | 8777549000 | 38950 | 39000 | 39000 | 38950 | 97 |
| 461 | 20230919 | 121800 | 8773767300 | 39000 | 39000 | 39000 | 38950 | 97 |
| 462 | 20230919 | 121700 | 8769985250 | 39000 | 39000 | 39000 | 38950 | 123 |
| 463 | 20230919 | 121600 | 8765189450 | 38950 | 38950 | 38950 | 38950 | 66 |
| 464 | 20230919 | 121500 | 8762618750 | 38900 | 39000 | 39000 | 38900 | 713 |
| 465 | 20230919 | 121400 | 8734822350 | 39000 | 39100 | 39100 | 39000 | 515 |
| 466 | 20230919 | 121300 | 8714717500 | 39150 | 39150 | 39150 | 39100 | 171 |
| 467 | 20230919 | 121200 | 8708027350 | 39150 | 39150 | 39150 | 39150 | 66 |
| 468 | 20230919 | 121100 | 8705443450 | 39150 | 39100 | 39150 | 39050 | 173 |
| 469 | 20230919 | 121000 | 8698680150 | 39150 | 39150 | 39150 | 39100 | 494 |
| 470 | 20230919 | 120900 | 8679340250 | 39200 | 39200 | 39250 | 39200 | 239 |
| 471 | 20230919 | 120800 | 8669968700 | 39200 | 39200 | 39200 | 39150 | 15 |
| 472 | 20230919 | 120700 | 8669380750 | 39200 | 39150 | 39200 | 39150 | 143 |
| 473 | 20230919 | 120600 | 8663776000 | 39150 | 39150 | 39200 | 39150 | 193 |
| 474 | 20230919 | 120500 | 8656218950 | 39150 | 39000 | 39200 | 39000 | 772 |
| 475 | 20230919 | 120400 | 8626003500 | 39000 | 39050 | 39100 | 39000 | 556 |
| 476 | 20230919 | 120300 | 8604291700 | 39100 | 39100 | 39100 | 39050 | 79 |
| 477 | 20230919 | 120200 | 8601203000 | 39100 | 39050 | 39150 | 39050 | 349 |
| 478 | 20230919 | 120100 | 8587557100 | 39050 | 39000 | 39050 | 39000 | 462 |
| 479 | 20230919 | 120000 | 8569532350 | 39000 | 38950 | 39000 | 38950 | 348 |
| 480 | 20230919 | 115900 | 8555970650 | 38950 | 39050 | 39050 | 38750 | 9898 |
| 481 | 20230919 | 115800 | 8171010600 | 39100 | 39150 | 39150 | 39000 | 1823 |
| 482 | 20230919 | 115700 | 8099825600 | 39150 | 39150 | 39150 | 39100 | 517 |
| 483 | 20230919 | 115600 | 8079607450 | 39100 | 39100 | 39150 | 39100 | 219 |
| 484 | 20230919 | 115500 | 8071041150 | 39100 | 39050 | 39100 | 39050 | 273 |
| 485 | 20230919 | 115400 | 8060372150 | 39050 | 39050 | 39100 | 39050 | 270 |
| 486 | 20230919 | 115300 | 8049824500 | 39100 | 39050 | 39100 | 39050 | 895 |
| 487 | 20230919 | 115200 | 8014870000 | 39050 | 39150 | 39150 | 39050 | 1187 |
| 488 | 20230919 | 115100 | 7968464450 | 39150 | 39250 | 39250 | 39150 | 1313 |
| 489 | 20230919 | 115000 | 7917021400 | 39250 | 39300 | 39300 | 39200 | 1026 |
| 490 | 20230919 | 114900 | 7876779350 | 39300 | 39300 | 39350 | 39300 | 206 |
| 491 | 20230919 | 114800 | 7868673950 | 39350 | 39300 | 39350 | 39300 | 237 |
| 492 | 20230919 | 114700 | 7859359050 | 39300 | 39350 | 39350 | 39250 | 338 |
| 493 | 20230919 | 114600 | 7846085500 | 39300 | 39250 | 39350 | 39250 | 926 |
| 494 | 20230919 | 114500 | 7809696300 | 39250 | 39250 | 39300 | 39250 | 17 |
| 495 | 20230919 | 114400 | 7809028900 | 39250 | 39250 | 39300 | 39250 | 187 |
| 496 | 20230919 | 114300 | 7801685900 | 39300 | 39250 | 39300 | 39250 | 169 |
| 497 | 20230919 | 114200 | 7795049250 | 39250 | 39300 | 39300 | 39250 | 98 |
| 498 | 20230919 | 114100 | 7791199600 | 39250 | 39300 | 39300 | 39250 | 87 |
| 499 | 20230919 | 114000 | 7787781200 | 39300 | 39300 | 39300 | 39250 | 114 |
| 500 | 20230919 | 113900 | 7783303400 | 39300 | 39250 | 39300 | 39250 | 15 |
| 501 | 20230919 | 113800 | 7782714050 | 39300 | 39300 | 39300 | 39250 | 78 |
| 502 | 20230919 | 113700 | 7779648700 | 39250 | 39300 | 39300 | 39250 | 112 |
| 503 | 20230919 | 113600 | 7775248350 | 39300 | 39250 | 39300 | 39250 | 64 |
| 504 | 20230919 | 113500 | 7772735750 | 39250 | 39250 | 39300 | 39250 | 225 |
| 505 | 20230919 | 113400 | 7763894450 | 39300 | 39350 | 39350 | 39250 | 843 |
| 506 | 20230919 | 113300 | 7730755150 | 39350 | 39300 | 39350 | 39300 | 904 |
| 507 | 20230919 | 113200 | 7695219750 | 39250 | 39250 | 39300 | 39200 | 687 |
| 508 | 20230919 | 113100 | 7668247850 | 39250 | 39300 | 39300 | 39250 | 147 |
| 509 | 20230919 | 113000 | 7662476600 | 39250 | 39300 | 39300 | 39250 | 614 |
| 510 | 20230919 | 112900 | 7638365400 | 39300 | 39300 | 39350 | 39300 | 515 |
| 511 | 20230919 | 112800 | 7618122200 | 39300 | 39300 | 39350 | 39300 | 225 |
| 512 | 20230919 | 112700 | 7609278900 | 39350 | 39300 | 39350 | 39300 | 136 |
| 513 | 20230919 | 112600 | 7603930700 | 39300 | 39350 | 39350 | 39300 | 422 |
| 514 | 20230919 | 112500 | 7587335550 | 39350 | 39350 | 39350 | 39300 | 215 |
| 515 | 20230919 | 112400 | 7578875650 | 39350 | 39350 | 39400 | 39350 | 324 |
| 516 | 20230919 | 112300 | 7566123100 | 39350 | 39400 | 39450 | 39350 | 350 |
| 517 | 20230919 | 112200 | 7552334350 | 39400 | 39450 | 39500 | 39400 | 501 |
| 518 | 20230919 | 112100 | 7532589700 | 39450 | 39500 | 39500 | 39400 | 935 |
| 519 | 20230919 | 112000 | 7495706550 | 39500 | 39500 | 39550 | 39500 | 400 |
| 520 | 20230919 | 111900 | 7479897850 | 39550 | 39600 | 39600 | 39550 | 296 |
| 521 | 20230919 | 111800 | 7468184550 | 39600 | 39600 | 39600 | 39550 | 675 |
| 522 | 20230919 | 111700 | 7441466800 | 39650 | 39650 | 39650 | 39600 | 217 |
| 523 | 20230919 | 111600 | 7432864550 | 39650 | 39650 | 39650 | 39600 | 199 |
| 524 | 20230919 | 111500 | 7424976500 | 39650 | 39700 | 39700 | 39650 | 446 |
| 525 | 20230919 | 111400 | 7407278350 | 39700 | 39750 | 39750 | 39650 | 1034 |
| 526 | 20230919 | 111300 | 7366222400 | 39750 | 39750 | 39750 | 39750 | 555 |
| 527 | 20230919 | 111200 | 7344161150 | 39750 | 39800 | 39850 | 39700 | 778 |
| 528 | 20230919 | 111100 | 7313224050 | 39800 | 39700 | 39850 | 39700 | 4520 |
| 529 | 20230919 | 111000 | 7133522900 | 39700 | 39750 | 39750 | 39650 | 1316 |
| 530 | 20230919 | 110900 | 7081290100 | 39750 | 39700 | 39750 | 39700 | 397 |
| 531 | 20230919 | 110800 | 7065526300 | 39650 | 39650 | 39650 | 39500 | 2372 |
| 532 | 20230919 | 110700 | 6971620950 | 39600 | 39600 | 39600 | 39550 | 538 |
| 533 | 20230919 | 110600 | 6950317250 | 39550 | 39550 | 39650 | 39500 | 1140 |
| 534 | 20230919 | 110500 | 6905204850 | 39550 | 39500 | 39550 | 39500 | 531 |
| 535 | 20230919 | 110400 | 6884228400 | 39550 | 39650 | 39700 | 39550 | 1410 |
| 536 | 20230919 | 110300 | 6828387950 | 39700 | 39700 | 39700 | 39650 | 462 |
| 537 | 20230919 | 110200 | 6810049550 | 39650 | 39650 | 39700 | 39650 | 189 |
| 538 | 20230919 | 110100 | 6802555650 | 39650 | 39650 | 39650 | 39600 | 474 |
| 539 | 20230919 | 110000 | 6783761750 | 39650 | 39650 | 39650 | 39600 | 309 |
| 540 | 20230919 | 105900 | 6771514850 | 39600 | 39700 | 39700 | 39600 | 907 |
| 541 | 20230919 | 105800 | 6735544500 | 39750 | 39700 | 39750 | 39700 | 552 |
| 542 | 20230919 | 105700 | 6713630000 | 39700 | 39650 | 39700 | 39650 | 696 |
| 543 | 20230919 | 105600 | 6686006400 | 39650 | 39650 | 39650 | 39650 | 381 |
| 544 | 20230919 | 105500 | 6670899750 | 39650 | 39600 | 39650 | 39600 | 160 |
| 545 | 20230919 | 105400 | 6664557250 | 39600 | 39600 | 39650 | 39600 | 87 |
| 546 | 20230919 | 105300 | 6661111900 | 39600 | 39550 | 39600 | 39550 | 275 |
| 547 | 20230919 | 105200 | 6650227450 | 39600 | 39550 | 39600 | 39550 | 1214 |
| 548 | 20230919 | 105100 | 6602163750 | 39500 | 39500 | 39500 | 39450 | 236 |
| 549 | 20230919 | 105000 | 6592841900 | 39500 | 39550 | 39550 | 39450 | 466 |
| 550 | 20230919 | 104900 | 6574429800 | 39500 | 39550 | 39550 | 39500 | 134 |
| 551 | 20230919 | 104800 | 6569132800 | 39550 | 39550 | 39550 | 39550 | 18 |
| 552 | 20230919 | 104700 | 6568420900 | 39550 | 39500 | 39550 | 39500 | 361 |
| 553 | 20230919 | 104600 | 6554158050 | 39500 | 39500 | 39550 | 39500 | 555 |
| 554 | 20230919 | 104500 | 6532229350 | 39500 | 39500 | 39550 | 39450 | 1249 |
| 555 | 20230919 | 104400 | 6482896200 | 39450 | 39500 | 39550 | 39450 | 535 |
| 556 | 20230919 | 104300 | 6461765750 | 39500 | 39550 | 39550 | 39500 | 279 |
| 557 | 20230919 | 104200 | 6450734700 | 39550 | 39550 | 39600 | 39500 | 1261 |
| 558 | 20230919 | 104100 | 6400879650 | 39550 | 39500 | 39550 | 39450 | 1120 |
| 559 | 20230919 | 104000 | 6356601200 | 39500 | 39500 | 39550 | 39450 | 1626 |
| 560 | 20230919 | 103900 | 6292353850 | 39450 | 39450 | 39450 | 39400 | 763 |
| 561 | 20230919 | 103800 | 6262255750 | 39450 | 39400 | 39450 | 39400 | 833 |
| 562 | 20230919 | 103700 | 6229429850 | 39400 | 39350 | 39400 | 39300 | 889 |
| 563 | 20230919 | 103600 | 6194447800 | 39350 | 39300 | 39350 | 39250 | 253 |
| 564 | 20230919 | 103500 | 6184505550 | 39300 | 39300 | 39300 | 39300 | 281 |
| 565 | 20230919 | 103400 | 6173462250 | 39300 | 39250 | 39300 | 39250 | 114 |
| 566 | 20230919 | 103300 | 6168982500 | 39300 | 39300 | 39300 | 39250 | 281 |
| 567 | 20230919 | 103200 | 6157945400 | 39300 | 39350 | 39350 | 39300 | 105 |
| 568 | 20230919 | 103100 | 6153816150 | 39300 | 39300 | 39300 | 39250 | 558 |
| 569 | 20230919 | 103000 | 6131888000 | 39250 | 39250 | 39300 | 39250 | 419 |
| 570 | 20230919 | 102900 | 6115440900 | 39300 | 39250 | 39300 | 39250 | 272 |
| 571 | 20230919 | 102800 | 6104761700 | 39300 | 39250 | 39300 | 39250 | 102 |
| 572 | 20230919 | 102700 | 6100756700 | 39300 | 39250 | 39300 | 39250 | 256 |
| 573 | 20230919 | 102600 | 6090708050 | 39200 | 39250 | 39250 | 39200 | 69 |
| 574 | 20230919 | 102500 | 6088000000 | 39200 | 39200 | 39250 | 39200 | 28 |
| 575 | 20230919 | 102400 | 6086902200 | 39200 | 39200 | 39200 | 39150 | 432 |
| 576 | 20230919 | 102300 | 6069970950 | 39200 | 39200 | 39200 | 39150 | 329 |
| 577 | 20230919 | 102200 | 6057086500 | 39200 | 39200 | 39250 | 39150 | 410 |
| 578 | 20230919 | 102100 | 6041017600 | 39200 | 39250 | 39250 | 39200 | 225 |
| 579 | 20230919 | 102000 | 6032193900 | 39250 | 39200 | 39250 | 39200 | 537 |
| 580 | 20230919 | 101900 | 6011124350 | 39150 | 39200 | 39200 | 39150 | 38 |
| 581 | 20230919 | 101800 | 6009635850 | 39200 | 39150 | 39200 | 39150 | 125 |
| 582 | 20230919 | 101700 | 6004738350 | 39150 | 39200 | 39200 | 39150 | 187 |
| 583 | 20230919 | 101600 | 5997409000 | 39200 | 39250 | 39250 | 39200 | 794 |
| 584 | 20230919 | 101500 | 5966267100 | 39250 | 39200 | 39300 | 39200 | 179 |
| 585 | 20230919 | 101400 | 5959241950 | 39250 | 39250 | 39250 | 39200 | 254 |
| 586 | 20230919 | 101300 | 5949277550 | 39250 | 39300 | 39350 | 39200 | 738 |
| 587 | 20230919 | 101200 | 5920283750 | 39300 | 39350 | 39350 | 39300 | 781 |
| 588 | 20230919 | 101100 | 5889551800 | 39350 | 39350 | 39350 | 39300 | 946 |
| 589 | 20230919 | 101000 | 5852328850 | 39350 | 39200 | 39350 | 39200 | 912 |
| 590 | 20230919 | 100900 | 5816515050 | 39150 | 39200 | 39200 | 39150 | 574 |
| 591 | 20230919 | 100800 | 5794040750 | 39200 | 39150 | 39200 | 39150 | 937 |
| 592 | 20230919 | 100700 | 5757355300 | 39150 | 39150 | 39150 | 39100 | 97 |
| 593 | 20230919 | 100600 | 5753558950 | 39100 | 39050 | 39100 | 39050 | 230 |
| 594 | 20230919 | 100500 | 5744569450 | 39050 | 38900 | 39100 | 38900 | 1772 |
| 595 | 20230919 | 100400 | 5675488450 | 38950 | 38900 | 38950 | 38850 | 348 |
| 596 | 20230919 | 100300 | 5661947800 | 38900 | 38850 | 38900 | 38800 | 1532 |
| 597 | 20230919 | 100200 | 5602459900 | 38850 | 38850 | 38900 | 38850 | 685 |
| 598 | 20230919 | 100100 | 5575846400 | 38850 | 38850 | 38850 | 38800 | 390 |
| 599 | 20230919 | 100000 | 5560696450 | 38800 | 38750 | 38850 | 38750 | 1097 |
| 600 | 20230919 | 095900 | 5518134750 | 38800 | 38750 | 38800 | 38750 | 328 |
| 601 | 20230919 | 095800 | 5505416150 | 38800 | 38750 | 38800 | 38750 | 227 |
| 602 | 20230919 | 095700 | 5496617300 | 38800 | 38800 | 38850 | 38750 | 627 |
| 603 | 20230919 | 095600 | 5472292300 | 38800 | 38750 | 38800 | 38750 | 644 |
| 604 | 20230919 | 095500 | 5447313000 | 38800 | 38800 | 38850 | 38750 | 759 |
| 605 | 20230919 | 095400 | 5417866650 | 38750 | 38800 | 38800 | 38750 | 258 |
| 606 | 20230919 | 095300 | 5407866150 | 38800 | 38750 | 38800 | 38750 | 357 |
| 607 | 20230919 | 095200 | 5394021000 | 38750 | 38750 | 38850 | 38750 | 1220 |
| 608 | 20230919 | 095100 | 5346697950 | 38750 | 38800 | 38850 | 38750 | 939 |
| 609 | 20230919 | 095000 | 5310281650 | 38750 | 38750 | 38850 | 38750 | 2138 |
| 610 | 20230919 | 094900 | 5227342800 | 38750 | 38800 | 38800 | 38750 | 2025 |
| 611 | 20230919 | 094800 | 5148796000 | 38850 | 38800 | 38850 | 38800 | 1328 |
| 612 | 20230919 | 094700 | 5097263900 | 38800 | 38850 | 38850 | 38800 | 658 |
| 613 | 20230919 | 094600 | 5071722500 | 38800 | 38800 | 38850 | 38800 | 314 |
| 614 | 20230919 | 094500 | 5059535600 | 38800 | 38900 | 38900 | 38800 | 1421 |
| 615 | 20230919 | 094400 | 5004304050 | 38900 | 38950 | 39000 | 38900 | 355 |
| 616 | 20230919 | 094300 | 4990477500 | 38950 | 38950 | 39050 | 38950 | 142 |
| 617 | 20230919 | 094200 | 4984943450 | 39050 | 38950 | 39050 | 38900 | 856 |
| 618 | 20230919 | 094100 | 4951598200 | 38900 | 38950 | 39000 | 38900 | 964 |
| 619 | 20230919 | 094000 | 4914065050 | 38950 | 38900 | 39000 | 38900 | 1276 |
| 620 | 20230919 | 093900 | 4864394950 | 38900 | 38900 | 38950 | 38900 | 355 |
| 621 | 20230919 | 093800 | 4850585300 | 38900 | 38900 | 38950 | 38800 | 1086 |
| 622 | 20230919 | 093700 | 4808351950 | 38850 | 38850 | 38900 | 38800 | 1066 |
| 623 | 20230919 | 093600 | 4766933950 | 38850 | 38800 | 38850 | 38800 | 784 |
| 624 | 20230919 | 093500 | 4736510650 | 38800 | 38750 | 38850 | 38750 | 426 |
| 625 | 20230919 | 093400 | 4719986250 | 38800 | 38750 | 38800 | 38700 | 3238 |
| 626 | 20230919 | 093300 | 4594539500 | 38750 | 38850 | 38850 | 38750 | 1297 |
| 627 | 20230919 | 093200 | 4544255750 | 38800 | 38850 | 38850 | 38800 | 1486 |
| 628 | 20230919 | 093100 | 4486593250 | 38850 | 38900 | 38900 | 38800 | 203 |
| 629 | 20230919 | 093000 | 4478706200 | 38900 | 38750 | 38900 | 38750 | 994 |
| 630 | 20230919 | 092900 | 4440121450 | 38750 | 38750 | 38800 | 38750 | 2308 |
| 631 | 20230919 | 092800 | 4350631950 | 38750 | 38750 | 38800 | 38700 | 2379 |
| 632 | 20230919 | 092700 | 4258440550 | 38750 | 38900 | 38950 | 38750 | 6943 |
| 633 | 20230919 | 092600 | 3988557950 | 38950 | 39000 | 39000 | 38900 | 2490 |
| 634 | 20230919 | 092500 | 3891555800 | 39000 | 38950 | 39000 | 38950 | 963 |
| 635 | 20230919 | 092400 | 3854016100 | 38950 | 39100 | 39150 | 38950 | 3290 |
| 636 | 20230919 | 092300 | 3725600900 | 39150 | 39100 | 39150 | 39050 | 1616 |
| 637 | 20230919 | 092200 | 3662431050 | 39100 | 39000 | 39100 | 38950 | 1750 |
| 638 | 20230919 | 092100 | 3594127100 | 39000 | 39000 | 39050 | 38950 | 1888 |
| 639 | 20230919 | 092000 | 3520546850 | 39000 | 38950 | 39100 | 38950 | 2755 |
| 640 | 20230919 | 091900 | 3413101350 | 38950 | 39000 | 39000 | 38950 | 1127 |
| 641 | 20230919 | 091800 | 3369194000 | 38950 | 39000 | 39000 | 38950 | 1815 |
| 642 | 20230919 | 091700 | 3298491350 | 39000 | 39050 | 39050 | 38900 | 7322 |
| 643 | 20230919 | 091600 | 3013132500 | 39000 | 39050 | 39050 | 39000 | 1585 |
| 644 | 20230919 | 091500 | 2951255100 | 39050 | 39000 | 39100 | 39000 | 2057 |
| 645 | 20230919 | 091400 | 2870967600 | 39000 | 39150 | 39150 | 39000 | 5757 |
| 646 | 20230919 | 091300 | 2646088350 | 39150 | 39150 | 39200 | 39100 | 2270 |
| 647 | 20230919 | 091200 | 2557235700 | 39150 | 39250 | 39250 | 39150 | 3500 |
| 648 | 20230919 | 091100 | 2420041700 | 39250 | 39300 | 39300 | 39200 | 1133 |
| 649 | 20230919 | 091000 | 2375550550 | 39300 | 39350 | 39350 | 39200 | 1021 |
| 650 | 20230919 | 090900 | 2335463700 | 39350 | 39100 | 39350 | 39000 | 6235 |
| 651 | 20230919 | 090800 | 2091533100 | 39050 | 39250 | 39250 | 39050 | 4673 |
| 652 | 20230919 | 090700 | 1908863600 | 39250 | 39400 | 39400 | 39150 | 2309 |
| 653 | 20230919 | 090600 | 1818230800 | 39300 | 38950 | 39350 | 38900 | 6208 |
| 654 | 20230919 | 090500 | 1575401850 | 38900 | 39300 | 39300 | 38900 | 10318 |
| 655 | 20230919 | 090400 | 1171765200 | 39250 | 39200 | 39250 | 39150 | 2591 |
| 656 | 20230919 | 090300 | 1070136600 | 39200 | 39250 | 39400 | 39200 | 7626 |
| 657 | 20230919 | 090200 | 770682700 | 39300 | 39800 | 39850 | 39250 | 5780 |
| 658 | 20230919 | 090100 | 542422400 | 39800 | 39800 | 39850 | 39450 | 5052 |
| 659 | 20230919 | 090000 | 342152200 | 39800 | 40050 | 40100 | 39650 | 8558 |