37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 202900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 3 | 20230922 | 202800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230922 | 202700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230922 | 202600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230922 | 202500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230922 | 202400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230922 | 202300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230922 | 202200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230922 | 202100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230922 | 202000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230922 | 201900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230922 | 201800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230922 | 201700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230922 | 201600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230922 | 201500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230922 | 201400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230922 | 201300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230922 | 201200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230922 | 201100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230922 | 201000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230922 | 200900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230922 | 200800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230922 | 200700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230922 | 200600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230922 | 200500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230922 | 200400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230922 | 200300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230922 | 200200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230922 | 200100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230922 | 200000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230922 | 195900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 33 | 20230922 | 195800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230922 | 195700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230922 | 195600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230922 | 195500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230922 | 195400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230922 | 195300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230922 | 195200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230922 | 195100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230922 | 195000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230922 | 194900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230922 | 194800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230922 | 194700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230922 | 194600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230922 | 194500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230922 | 194400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230922 | 194300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230922 | 194200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230922 | 194100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230922 | 194000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230922 | 193900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230922 | 193800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230922 | 193700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230922 | 193600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230922 | 193500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230922 | 193400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230922 | 193300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230922 | 193200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230922 | 193100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230922 | 193000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230922 | 192900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 63 | 20230922 | 192800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230922 | 192700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230922 | 192600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230922 | 192500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230922 | 192400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230922 | 192300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230922 | 192200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230922 | 192100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230922 | 192000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230922 | 191900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230922 | 191800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230922 | 191700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230922 | 191600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230922 | 191500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230922 | 191400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230922 | 191300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230922 | 191200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230922 | 191100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230922 | 191000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230922 | 190900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230922 | 190800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230922 | 190700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230922 | 190600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230922 | 190500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230922 | 190400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230922 | 190300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230922 | 190200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230922 | 190100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230922 | 190000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230922 | 185900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 93 | 20230922 | 185800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230922 | 185700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230922 | 185600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230922 | 185500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230922 | 185400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230922 | 185300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230922 | 185200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230922 | 185100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230922 | 185000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230922 | 184900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230922 | 184800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230922 | 184700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230922 | 184600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230922 | 184500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230922 | 184400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230922 | 184300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230922 | 184200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230922 | 184100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230922 | 184000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230922 | 183900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230922 | 183800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230922 | 183700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230922 | 183600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230922 | 183500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230922 | 183400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230922 | 183300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230922 | 183200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230922 | 183100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230922 | 183000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230922 | 182900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 123 | 20230922 | 182800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230922 | 182700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230922 | 182600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230922 | 182500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230922 | 182400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230922 | 182300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230922 | 182200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230922 | 182100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230922 | 182000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230922 | 181900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230922 | 181800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230922 | 181700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230922 | 181600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230922 | 181500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230922 | 181400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230922 | 181300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230922 | 181200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230922 | 181100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230922 | 181000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230922 | 180900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230922 | 180800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230922 | 180700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230922 | 180600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230922 | 180500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230922 | 180400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230922 | 180300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230922 | 180200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230922 | 180100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230922 | 180000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230922 | 175900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 153 | 20230922 | 175800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230922 | 175700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230922 | 175600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230922 | 175500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230922 | 175400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230922 | 175300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230922 | 175200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230922 | 175100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230922 | 175000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230922 | 174900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230922 | 174800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230922 | 174700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230922 | 174600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230922 | 174500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230922 | 174400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230922 | 174300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230922 | 174200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230922 | 174100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230922 | 174000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230922 | 173900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230922 | 173800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230922 | 173700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230922 | 173600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230922 | 173500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230922 | 173400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230922 | 173300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230922 | 173200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230922 | 173100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230922 | 173000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230922 | 172900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 183 | 20230922 | 172800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230922 | 172700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230922 | 172600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230922 | 172500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230922 | 172400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230922 | 172300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230922 | 172200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230922 | 172100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230922 | 172000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230922 | 171900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230922 | 171800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230922 | 171700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230922 | 171600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230922 | 171500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230922 | 171400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230922 | 171300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230922 | 171200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230922 | 171100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230922 | 171000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230922 | 170900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230922 | 170800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230922 | 170700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230922 | 170600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230922 | 170500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230922 | 170400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230922 | 170300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230922 | 170200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230922 | 170100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230922 | 170000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230922 | 165900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 213 | 20230922 | 165800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230922 | 165700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230922 | 165600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230922 | 165500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230922 | 165400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230922 | 165300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230922 | 165200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230922 | 165100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230922 | 165000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230922 | 164900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230922 | 164800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230922 | 164700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230922 | 164600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230922 | 164500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230922 | 164400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230922 | 164300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230922 | 164200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230922 | 164100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230922 | 164000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230922 | 163900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230922 | 163800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230922 | 163700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230922 | 163600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230922 | 163500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230922 | 163400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230922 | 163300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230922 | 163200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230922 | 163100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230922 | 163000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230922 | 162900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 243 | 20230922 | 162800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230922 | 162700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20230922 | 162600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20230922 | 162500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20230922 | 162400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20230922 | 162300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20230922 | 162200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20230922 | 162100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20230922 | 162000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20230922 | 161900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20230922 | 161800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20230922 | 161700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20230922 | 161600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20230922 | 161500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20230922 | 161400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20230922 | 161300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20230922 | 161200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20230922 | 161100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20230922 | 161000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20230922 | 160900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20230922 | 160800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20230922 | 160700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20230922 | 160600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20230922 | 160500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20230922 | 160400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20230922 | 160300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20230922 | 160200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20230922 | 160100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230922 | 160000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230922 | 155900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 273 | 20230922 | 155800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230922 | 155700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230922 | 155600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230922 | 155500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230922 | 155400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230922 | 155300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230922 | 155200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20230922 | 155100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20230922 | 155000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20230922 | 154900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20230922 | 154800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20230922 | 154700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20230922 | 154600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20230922 | 154500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20230922 | 154400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20230922 | 154300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20230922 | 154200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20230922 | 154100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20230922 | 154000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20230922 | 153900 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20230922 | 153800 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20230922 | 153700 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20230922 | 153600 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20230922 | 153500 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20230922 | 153400 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20230922 | 153300 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20230922 | 153200 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20230922 | 153100 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20230922 | 153000 | 16815049700 | 39800 | 39800 | 39800 | 39800 | 5167 |
| 302 | 20230922 | 152900 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 303 | 20230922 | 152800 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20230922 | 152700 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20230922 | 152600 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20230922 | 152500 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20230922 | 152400 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20230922 | 152300 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 309 | 20230922 | 152200 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 310 | 20230922 | 152100 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 311 | 20230922 | 152000 | 16609403100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20230922 | 151900 | 16609403100 | 39900 | 39950 | 40000 | 39850 | 711 |
| 313 | 20230922 | 151800 | 16581004800 | 39950 | 39850 | 39950 | 39850 | 690 |
| 314 | 20230922 | 151700 | 16553499750 | 39950 | 39950 | 39950 | 39800 | 1545 |
| 315 | 20230922 | 151600 | 16491839400 | 39950 | 39900 | 39950 | 39850 | 454 |
| 316 | 20230922 | 151500 | 16473717650 | 39900 | 39900 | 39900 | 39850 | 1145 |
| 317 | 20230922 | 151400 | 16428043500 | 39900 | 39900 | 39900 | 39850 | 204 |
| 318 | 20230922 | 151300 | 16419904100 | 39900 | 39900 | 39900 | 39800 | 1435 |
| 319 | 20230922 | 151200 | 16362719500 | 39850 | 39900 | 39900 | 39850 | 924 |
| 320 | 20230922 | 151100 | 16325878750 | 39900 | 40000 | 40000 | 39800 | 8334 |
| 321 | 20230922 | 151000 | 15993152900 | 40000 | 40000 | 40000 | 39950 | 628 |
| 322 | 20230922 | 150900 | 15968034200 | 39950 | 39950 | 40000 | 39950 | 1228 |
| 323 | 20230922 | 150800 | 15918961800 | 39950 | 39950 | 39950 | 39900 | 805 |
| 324 | 20230922 | 150700 | 15886802750 | 39900 | 39950 | 39950 | 39900 | 1591 |
| 325 | 20230922 | 150600 | 15823254100 | 39950 | 40000 | 40000 | 39950 | 2352 |
| 326 | 20230922 | 150500 | 15729241100 | 40000 | 40000 | 40000 | 39950 | 1550 |
| 327 | 20230922 | 150400 | 15667247450 | 40000 | 40000 | 40000 | 39950 | 844 |
| 328 | 20230922 | 150300 | 15633489350 | 39950 | 39950 | 40000 | 39950 | 1579 |
| 329 | 20230922 | 150200 | 15570354000 | 40000 | 39950 | 40000 | 39950 | 1637 |
| 330 | 20230922 | 150100 | 15504889650 | 40000 | 40000 | 40000 | 39950 | 1021 |
| 331 | 20230922 | 150000 | 15464061150 | 40000 | 40000 | 40000 | 39950 | 1291 |
| 332 | 20230922 | 145900 | 15412431550 | 40000 | 39950 | 40000 | 39950 | 1170 |
| 333 | 20230922 | 145800 | 15365659950 | 40000 | 39950 | 40000 | 39950 | 760 |
| 334 | 20230922 | 145700 | 15335265400 | 40000 | 39950 | 40000 | 39950 | 797 |
| 335 | 20230922 | 145600 | 15303389150 | 39950 | 39950 | 40000 | 39950 | 891 |
| 336 | 20230922 | 145500 | 15267758600 | 40000 | 39950 | 40000 | 39950 | 607 |
| 337 | 20230922 | 145400 | 15243483800 | 39950 | 39950 | 40000 | 39950 | 1306 |
| 338 | 20230922 | 145300 | 15191256000 | 39950 | 40000 | 40000 | 39950 | 1030 |
| 339 | 20230922 | 145200 | 15150062350 | 39950 | 39950 | 40000 | 39950 | 843 |
| 340 | 20230922 | 145100 | 15116355600 | 39950 | 39950 | 40000 | 39950 | 862 |
| 341 | 20230922 | 145000 | 15081886050 | 40000 | 40000 | 40050 | 39950 | 2343 |
| 342 | 20230922 | 144900 | 14988191100 | 40050 | 40000 | 40050 | 40000 | 733 |
| 343 | 20230922 | 144800 | 14958843250 | 40000 | 40050 | 40050 | 40000 | 2056 |
| 344 | 20230922 | 144700 | 14876556300 | 40050 | 40050 | 40050 | 40000 | 696 |
| 345 | 20230922 | 144600 | 14848683000 | 40050 | 40000 | 40050 | 40000 | 872 |
| 346 | 20230922 | 144500 | 14813775750 | 40050 | 40000 | 40050 | 39950 | 2006 |
| 347 | 20230922 | 144400 | 14733508000 | 40000 | 40000 | 40000 | 39950 | 522 |
| 348 | 20230922 | 144300 | 14712633800 | 40000 | 40050 | 40050 | 39950 | 2889 |
| 349 | 20230922 | 144200 | 14597131400 | 40050 | 40000 | 40050 | 39950 | 2288 |
| 350 | 20230922 | 144100 | 14505582950 | 40000 | 40000 | 40000 | 39950 | 2763 |
| 351 | 20230922 | 144000 | 14395063200 | 40050 | 40000 | 40050 | 39950 | 1048 |
| 352 | 20230922 | 143900 | 14353150450 | 40000 | 40000 | 40000 | 40000 | 1380 |
| 353 | 20230922 | 143800 | 14297950450 | 40000 | 40000 | 40000 | 39950 | 2813 |
| 354 | 20230922 | 143700 | 14185430600 | 39950 | 40000 | 40000 | 39950 | 2682 |
| 355 | 20230922 | 143600 | 14078156750 | 40000 | 39900 | 40000 | 39900 | 1081 |
| 356 | 20230922 | 143500 | 14034953650 | 39950 | 39950 | 39950 | 39900 | 838 |
| 357 | 20230922 | 143400 | 14001481750 | 39950 | 39950 | 39950 | 39900 | 2431 |
| 358 | 20230922 | 143300 | 13904363350 | 39950 | 39950 | 39950 | 39900 | 922 |
| 359 | 20230922 | 143200 | 13867536900 | 39950 | 39950 | 39950 | 39900 | 620 |
| 360 | 20230922 | 143100 | 13842769050 | 39950 | 39950 | 39950 | 39900 | 568 |
| 361 | 20230922 | 143000 | 13820083800 | 39950 | 39900 | 39950 | 39900 | 1296 |
| 362 | 20230922 | 142900 | 13768331350 | 39950 | 39900 | 39950 | 39900 | 1022 |
| 363 | 20230922 | 142800 | 13727530750 | 39900 | 39900 | 39900 | 39850 | 461 |
| 364 | 20230922 | 142700 | 13709139550 | 39900 | 39900 | 39900 | 39850 | 756 |
| 365 | 20230922 | 142600 | 13678981800 | 39900 | 39900 | 39900 | 39850 | 768 |
| 366 | 20230922 | 142500 | 13648339200 | 39900 | 39900 | 39900 | 39850 | 534 |
| 367 | 20230922 | 142400 | 13627039550 | 39900 | 39900 | 39900 | 39850 | 763 |
| 368 | 20230922 | 142300 | 13596596250 | 39900 | 39900 | 39900 | 39850 | 462 |
| 369 | 20230922 | 142200 | 13578168500 | 39900 | 39900 | 39900 | 39850 | 604 |
| 370 | 20230922 | 142100 | 13554070600 | 39900 | 39900 | 39900 | 39850 | 800 |
| 371 | 20230922 | 142000 | 13522157350 | 39900 | 39900 | 39900 | 39850 | 450 |
| 372 | 20230922 | 141900 | 13504202750 | 39900 | 39900 | 39900 | 39850 | 535 |
| 373 | 20230922 | 141800 | 13482862000 | 39900 | 39950 | 39950 | 39900 | 821 |
| 374 | 20230922 | 141700 | 13450103800 | 39900 | 39900 | 39950 | 39900 | 419 |
| 375 | 20230922 | 141600 | 13433368600 | 39900 | 39900 | 39950 | 39900 | 509 |
| 376 | 20230922 | 141500 | 13413043350 | 39950 | 39900 | 39950 | 39900 | 872 |
| 377 | 20230922 | 141400 | 13378225800 | 39900 | 39950 | 39950 | 39850 | 505 |
| 378 | 20230922 | 141300 | 13358076700 | 39900 | 39950 | 39950 | 39900 | 774 |
| 379 | 20230922 | 141200 | 13327177050 | 39950 | 39950 | 39950 | 39900 | 680 |
| 380 | 20230922 | 141100 | 13300019650 | 39950 | 39900 | 39950 | 39850 | 552 |
| 381 | 20230922 | 141000 | 13277994850 | 39850 | 39900 | 39900 | 39850 | 627 |
| 382 | 20230922 | 140900 | 13252984800 | 39900 | 39850 | 39900 | 39850 | 845 |
| 383 | 20230922 | 140800 | 13219279550 | 39900 | 39950 | 39950 | 39900 | 1008 |
| 384 | 20230922 | 140700 | 13179045250 | 39900 | 39950 | 39950 | 39900 | 407 |
| 385 | 20230922 | 140600 | 13162788350 | 39900 | 39950 | 39950 | 39900 | 765 |
| 386 | 20230922 | 140500 | 13132233400 | 39950 | 39900 | 39950 | 39900 | 327 |
| 387 | 20230922 | 140400 | 13119170550 | 39900 | 39950 | 39950 | 39900 | 1171 |
| 388 | 20230922 | 140300 | 13072421400 | 39950 | 39900 | 39950 | 39850 | 871 |
| 389 | 20230922 | 140200 | 13037659100 | 39900 | 39850 | 39900 | 39850 | 899 |
| 390 | 20230922 | 140100 | 13001813150 | 39900 | 39900 | 39900 | 39850 | 285 |
| 391 | 20230922 | 140000 | 12990444650 | 39900 | 39900 | 39900 | 39850 | 960 |
| 392 | 20230922 | 135900 | 12952160400 | 39900 | 39900 | 39900 | 39850 | 428 |
| 393 | 20230922 | 135800 | 12935086650 | 39900 | 39850 | 39900 | 39850 | 838 |
| 394 | 20230922 | 135700 | 12901660850 | 39900 | 39900 | 39950 | 39850 | 751 |
| 395 | 20230922 | 135600 | 12871694150 | 39950 | 39950 | 39950 | 39900 | 579 |
| 396 | 20230922 | 135500 | 12848569800 | 39950 | 39900 | 39950 | 39900 | 441 |
| 397 | 20230922 | 135400 | 12830963900 | 39950 | 39950 | 39950 | 39900 | 663 |
| 398 | 20230922 | 135300 | 12804481050 | 39950 | 39950 | 39950 | 39900 | 713 |
| 399 | 20230922 | 135200 | 12776008700 | 39950 | 39950 | 39950 | 39900 | 568 |
| 400 | 20230922 | 135100 | 12753319450 | 39950 | 39950 | 39950 | 39900 | 733 |
| 401 | 20230922 | 135000 | 12724043700 | 39950 | 39950 | 39950 | 39900 | 370 |
| 402 | 20230922 | 134900 | 12709262400 | 39950 | 39950 | 40000 | 39950 | 648 |
| 403 | 20230922 | 134800 | 12683370100 | 39950 | 39850 | 40000 | 39850 | 3705 |
| 404 | 20230922 | 134700 | 12535430000 | 39850 | 39850 | 39850 | 39800 | 1214 |
| 405 | 20230922 | 134600 | 12487058850 | 39850 | 39850 | 39900 | 39800 | 651 |
| 406 | 20230922 | 134500 | 12461111300 | 39900 | 39850 | 39900 | 39800 | 771 |
| 407 | 20230922 | 134400 | 12430386500 | 39850 | 39900 | 39900 | 39850 | 609 |
| 408 | 20230922 | 134300 | 12406102350 | 39900 | 39900 | 39900 | 39850 | 493 |
| 409 | 20230922 | 134200 | 12386443200 | 39900 | 39850 | 39900 | 39800 | 929 |
| 410 | 20230922 | 134100 | 12349415800 | 39850 | 39850 | 39850 | 39800 | 418 |
| 411 | 20230922 | 134000 | 12332764750 | 39850 | 39850 | 39850 | 39800 | 488 |
| 412 | 20230922 | 133900 | 12313327950 | 39850 | 39850 | 39850 | 39800 | 679 |
| 413 | 20230922 | 133800 | 12286276350 | 39850 | 39850 | 39850 | 39850 | 507 |
| 414 | 20230922 | 133700 | 12266072400 | 39850 | 39800 | 39850 | 39800 | 743 |
| 415 | 20230922 | 133600 | 12236493100 | 39800 | 39800 | 39800 | 39750 | 720 |
| 416 | 20230922 | 133500 | 12207850750 | 39800 | 39850 | 39850 | 39800 | 709 |
| 417 | 20230922 | 133400 | 12179617650 | 39900 | 39800 | 39900 | 39800 | 1469 |
| 418 | 20230922 | 133300 | 12121101700 | 39800 | 39800 | 39850 | 39800 | 970 |
| 419 | 20230922 | 133200 | 12082488050 | 39800 | 39850 | 39900 | 39750 | 1897 |
| 420 | 20230922 | 133100 | 12006904950 | 39850 | 39850 | 39850 | 39800 | 431 |
| 421 | 20230922 | 133000 | 11989733350 | 39800 | 39750 | 39850 | 39750 | 681 |
| 422 | 20230922 | 132900 | 11962636700 | 39800 | 39750 | 39800 | 39750 | 468 |
| 423 | 20230922 | 132800 | 11944024450 | 39800 | 39800 | 39800 | 39750 | 595 |
| 424 | 20230922 | 132700 | 11920352450 | 39800 | 39700 | 39800 | 39700 | 947 |
| 425 | 20230922 | 132600 | 11882706000 | 39750 | 39750 | 39750 | 39700 | 585 |
| 426 | 20230922 | 132500 | 11859467150 | 39750 | 39850 | 39900 | 39750 | 1140 |
| 427 | 20230922 | 132400 | 11814096900 | 39850 | 39750 | 39850 | 39750 | 1963 |
| 428 | 20230922 | 132300 | 11735956050 | 39800 | 39800 | 39850 | 39750 | 610 |
| 429 | 20230922 | 132200 | 11711690550 | 39900 | 39900 | 39900 | 39800 | 1958 |
| 430 | 20230922 | 132100 | 11633652900 | 39900 | 39800 | 39900 | 39800 | 1031 |
| 431 | 20230922 | 132000 | 11592566150 | 39850 | 39800 | 39850 | 39750 | 847 |
| 432 | 20230922 | 131900 | 11558863100 | 39800 | 39800 | 39800 | 39750 | 572 |
| 433 | 20230922 | 131800 | 11536106750 | 39800 | 39900 | 39900 | 39750 | 555 |
| 434 | 20230922 | 131700 | 11514019250 | 39850 | 39850 | 39900 | 39800 | 491 |
| 435 | 20230922 | 131600 | 11494436550 | 39850 | 39900 | 39950 | 39850 | 375 |
| 436 | 20230922 | 131500 | 11479483600 | 39900 | 39900 | 39950 | 39900 | 501 |
| 437 | 20230922 | 131400 | 11459480700 | 39950 | 39950 | 40000 | 39900 | 628 |
| 438 | 20230922 | 131300 | 11434389350 | 39950 | 40000 | 40000 | 39950 | 560 |
| 439 | 20230922 | 131200 | 11412006150 | 39950 | 40000 | 40050 | 39950 | 406 |
| 440 | 20230922 | 131100 | 11395761150 | 40000 | 40150 | 40150 | 40000 | 1903 |
| 441 | 20230922 | 131000 | 11319575550 | 40150 | 40100 | 40150 | 40050 | 1281 |
| 442 | 20230922 | 130900 | 11268200800 | 40100 | 40150 | 40200 | 40050 | 2387 |
| 443 | 20230922 | 130800 | 11172386850 | 40150 | 40100 | 40150 | 40100 | 799 |
| 444 | 20230922 | 130700 | 11140334700 | 40100 | 40100 | 40150 | 40050 | 3646 |
| 445 | 20230922 | 130600 | 10994134250 | 40100 | 40000 | 40100 | 39950 | 5264 |
| 446 | 20230922 | 130500 | 10783464600 | 40000 | 40000 | 40000 | 39950 | 557 |
| 447 | 20230922 | 130400 | 10761198650 | 40000 | 39950 | 40000 | 39950 | 221 |
| 448 | 20230922 | 130300 | 10752359700 | 40000 | 40000 | 40000 | 39950 | 932 |
| 449 | 20230922 | 130200 | 10715105900 | 40000 | 39950 | 40000 | 39900 | 817 |
| 450 | 20230922 | 130100 | 10682461550 | 39950 | 39850 | 39950 | 39850 | 1984 |
| 451 | 20230922 | 130000 | 10603275300 | 39900 | 39850 | 39900 | 39700 | 870 |
| 452 | 20230922 | 125900 | 10568669050 | 39900 | 39800 | 39900 | 39800 | 597 |
| 453 | 20230922 | 125800 | 10544880950 | 39800 | 39850 | 39850 | 39800 | 341 |
| 454 | 20230922 | 125700 | 10531295550 | 39850 | 39750 | 39850 | 39750 | 487 |
| 455 | 20230922 | 125600 | 10511915500 | 39750 | 39800 | 39850 | 39700 | 569 |
| 456 | 20230922 | 125500 | 10489274050 | 39850 | 39800 | 39850 | 39800 | 229 |
| 457 | 20230922 | 125400 | 10480150850 | 39850 | 39750 | 39850 | 39750 | 663 |
| 458 | 20230922 | 125300 | 10453764800 | 39800 | 39700 | 39800 | 39700 | 466 |
| 459 | 20230922 | 125200 | 10435239350 | 39700 | 39700 | 39750 | 39700 | 606 |
| 460 | 20230922 | 125100 | 10411159450 | 39750 | 39750 | 39800 | 39700 | 269 |
| 461 | 20230922 | 125000 | 10400467700 | 39800 | 39750 | 39800 | 39750 | 368 |
| 462 | 20230922 | 124900 | 10385832650 | 39750 | 39750 | 39800 | 39750 | 124 |
| 463 | 20230922 | 124800 | 10380903500 | 39800 | 39750 | 39800 | 39700 | 522 |
| 464 | 20230922 | 124700 | 10360147900 | 39800 | 39750 | 39800 | 39700 | 518 |
| 465 | 20230922 | 124600 | 10339558700 | 39750 | 39750 | 39800 | 39750 | 291 |
| 466 | 20230922 | 124500 | 10327985350 | 39800 | 39800 | 39800 | 39750 | 358 |
| 467 | 20230922 | 124400 | 10313743850 | 39750 | 39750 | 39800 | 39750 | 332 |
| 468 | 20230922 | 124300 | 10300540450 | 39800 | 39800 | 39850 | 39750 | 299 |
| 469 | 20230922 | 124200 | 10288640100 | 39850 | 39900 | 39900 | 39800 | 220 |
| 470 | 20230922 | 124100 | 10279872200 | 39900 | 39850 | 39900 | 39850 | 650 |
| 471 | 20230922 | 124000 | 10253953300 | 39900 | 39900 | 39900 | 39850 | 446 |
| 472 | 20230922 | 123900 | 10236166100 | 39900 | 39850 | 39900 | 39850 | 225 |
| 473 | 20230922 | 123800 | 10227190300 | 39900 | 39850 | 39900 | 39850 | 349 |
| 474 | 20230922 | 123700 | 10213272800 | 39900 | 39850 | 39900 | 39850 | 349 |
| 475 | 20230922 | 123600 | 10199349400 | 39900 | 39800 | 39900 | 39800 | 207 |
| 476 | 20230922 | 123500 | 10191102650 | 39850 | 39800 | 39850 | 39800 | 404 |
| 477 | 20230922 | 123400 | 10175011400 | 39850 | 39800 | 39850 | 39800 | 253 |
| 478 | 20230922 | 123300 | 10164932000 | 39850 | 39800 | 39850 | 39800 | 350 |
| 479 | 20230922 | 123200 | 10150995750 | 39850 | 39800 | 39850 | 39800 | 273 |
| 480 | 20230922 | 123100 | 10140118400 | 39800 | 39800 | 39850 | 39800 | 338 |
| 481 | 20230922 | 123000 | 10126659500 | 39800 | 39850 | 39850 | 39800 | 421 |
| 482 | 20230922 | 122900 | 10109885450 | 39850 | 39750 | 39850 | 39700 | 847 |
| 483 | 20230922 | 122800 | 10076202800 | 39800 | 39750 | 39800 | 39750 | 173 |
| 484 | 20230922 | 122700 | 10069321300 | 39750 | 39750 | 39750 | 39700 | 532 |
| 485 | 20230922 | 122600 | 10048187550 | 39750 | 39750 | 39800 | 39700 | 1204 |
| 486 | 20230922 | 122500 | 10000335500 | 39750 | 39800 | 39800 | 39750 | 570 |
| 487 | 20230922 | 122400 | 9977661700 | 39800 | 39750 | 39800 | 39750 | 1056 |
| 488 | 20230922 | 122300 | 9935672100 | 39800 | 39800 | 39850 | 39750 | 265 |
| 489 | 20230922 | 122200 | 9925124600 | 39800 | 39850 | 39850 | 39750 | 460 |
| 490 | 20230922 | 122100 | 9906816750 | 39800 | 39900 | 39900 | 39750 | 1106 |
| 491 | 20230922 | 122000 | 9862800400 | 39900 | 39850 | 39900 | 39800 | 509 |
| 492 | 20230922 | 121900 | 9842524000 | 39800 | 39900 | 39900 | 39800 | 919 |
| 493 | 20230922 | 121800 | 9805881650 | 39900 | 39850 | 39900 | 39850 | 346 |
| 494 | 20230922 | 121700 | 9792081750 | 39900 | 39850 | 39900 | 39800 | 1530 |
| 495 | 20230922 | 121600 | 9731059850 | 39900 | 39850 | 39900 | 39850 | 698 |
| 496 | 20230922 | 121500 | 9703233900 | 39850 | 39850 | 39900 | 39850 | 1819 |
| 497 | 20230922 | 121400 | 9630735250 | 39850 | 39900 | 39950 | 39850 | 1062 |
| 498 | 20230922 | 121300 | 9588349650 | 39950 | 39950 | 40000 | 39900 | 925 |
| 499 | 20230922 | 121200 | 9551419700 | 40000 | 39950 | 40000 | 39950 | 1217 |
| 500 | 20230922 | 121100 | 9502794350 | 40000 | 40000 | 40050 | 40000 | 1051 |
| 501 | 20230922 | 121000 | 9460743900 | 40000 | 40050 | 40050 | 40000 | 391 |
| 502 | 20230922 | 120900 | 9445099200 | 40050 | 40050 | 40050 | 40000 | 272 |
| 503 | 20230922 | 120800 | 9434205700 | 40050 | 40050 | 40100 | 40000 | 628 |
| 504 | 20230922 | 120700 | 9409046450 | 40000 | 40050 | 40100 | 40000 | 633 |
| 505 | 20230922 | 120600 | 9383690250 | 40050 | 40050 | 40050 | 40000 | 725 |
| 506 | 20230922 | 120500 | 9354661300 | 40050 | 40100 | 40150 | 40000 | 1000 |
| 507 | 20230922 | 120400 | 9314606100 | 40100 | 40250 | 40250 | 40050 | 501 |
| 508 | 20230922 | 120300 | 9294503600 | 40100 | 40250 | 40250 | 40100 | 541 |
| 509 | 20230922 | 120200 | 9272763550 | 40200 | 40250 | 40300 | 40200 | 1157 |
| 510 | 20230922 | 120100 | 9226197450 | 40200 | 40150 | 40250 | 40150 | 3236 |
| 511 | 20230922 | 120000 | 9096018400 | 40150 | 40200 | 40200 | 40150 | 591 |
| 512 | 20230922 | 115900 | 9072279350 | 40200 | 40200 | 40200 | 40150 | 815 |
| 513 | 20230922 | 115800 | 9039534450 | 40200 | 40150 | 40200 | 40150 | 1753 |
| 514 | 20230922 | 115700 | 8969094650 | 40200 | 40200 | 40250 | 40150 | 924 |
| 515 | 20230922 | 115600 | 8931932700 | 40250 | 40200 | 40250 | 40200 | 939 |
| 516 | 20230922 | 115500 | 8894166400 | 40200 | 40300 | 40300 | 40200 | 893 |
| 517 | 20230922 | 115400 | 8858216450 | 40300 | 40250 | 40300 | 40250 | 578 |
| 518 | 20230922 | 115300 | 8834928100 | 40300 | 40300 | 40300 | 40250 | 665 |
| 519 | 20230922 | 115200 | 8808138000 | 40250 | 40250 | 40300 | 40200 | 1451 |
| 520 | 20230922 | 115100 | 8749722450 | 40300 | 40250 | 40300 | 40250 | 737 |
| 521 | 20230922 | 115000 | 8720032600 | 40300 | 40250 | 40300 | 40200 | 944 |
| 522 | 20230922 | 114900 | 8682021050 | 40300 | 40300 | 40350 | 40250 | 1240 |
| 523 | 20230922 | 114800 | 8632030650 | 40350 | 40350 | 40350 | 40300 | 733 |
| 524 | 20230922 | 114700 | 8602464200 | 40300 | 40300 | 40350 | 40250 | 3393 |
| 525 | 20230922 | 114600 | 8465741700 | 40300 | 40300 | 40300 | 40250 | 1765 |
| 526 | 20230922 | 114500 | 8394624050 | 40300 | 40300 | 40300 | 40250 | 2250 |
| 527 | 20230922 | 114400 | 8303963000 | 40250 | 40300 | 40300 | 40250 | 617 |
| 528 | 20230922 | 114300 | 8279102500 | 40300 | 40250 | 40300 | 40250 | 1145 |
| 529 | 20230922 | 114200 | 8232966200 | 40300 | 40200 | 40300 | 40200 | 2707 |
| 530 | 20230922 | 114100 | 8124020500 | 40250 | 40250 | 40250 | 40150 | 1566 |
| 531 | 20230922 | 114000 | 8061047050 | 40250 | 40250 | 40250 | 40200 | 837 |
| 532 | 20230922 | 113900 | 8027360250 | 40250 | 40200 | 40250 | 40150 | 1789 |
| 533 | 20230922 | 113800 | 7955436700 | 40200 | 40150 | 40200 | 40100 | 560 |
| 534 | 20230922 | 113700 | 7932943800 | 40150 | 40150 | 40200 | 40100 | 623 |
| 535 | 20230922 | 113600 | 7907917050 | 40150 | 40200 | 40200 | 40100 | 1115 |
| 536 | 20230922 | 113500 | 7863161350 | 40200 | 40100 | 40200 | 40100 | 1029 |
| 537 | 20230922 | 113400 | 7821842450 | 40200 | 40050 | 40200 | 40050 | 2544 |
| 538 | 20230922 | 113300 | 7719774550 | 40050 | 40200 | 40200 | 40050 | 1698 |
| 539 | 20230922 | 113200 | 7651685600 | 40150 | 40250 | 40250 | 40150 | 2454 |
| 540 | 20230922 | 113100 | 7553086700 | 40250 | 40300 | 40300 | 40250 | 654 |
| 541 | 20230922 | 113000 | 7526756850 | 40300 | 40250 | 40300 | 40250 | 1139 |
| 542 | 20230922 | 112900 | 7480896950 | 40300 | 40350 | 40350 | 40250 | 1144 |
| 543 | 20230922 | 112800 | 7434818800 | 40300 | 40350 | 40350 | 40300 | 1061 |
| 544 | 20230922 | 112700 | 7392027000 | 40350 | 40350 | 40350 | 40300 | 2183 |
| 545 | 20230922 | 112600 | 7303961850 | 40350 | 40350 | 40350 | 40300 | 1841 |
| 546 | 20230922 | 112500 | 7229737950 | 40350 | 40350 | 40400 | 40300 | 1203 |
| 547 | 20230922 | 112400 | 7181207250 | 40350 | 40400 | 40400 | 40350 | 1699 |
| 548 | 20230922 | 112300 | 7112619950 | 40350 | 40350 | 40400 | 40300 | 2173 |
| 549 | 20230922 | 112200 | 7024917450 | 40300 | 40300 | 40350 | 40250 | 3302 |
| 550 | 20230922 | 112100 | 6891768700 | 40250 | 40300 | 40350 | 40250 | 2270 |
| 551 | 20230922 | 112000 | 6800248900 | 40300 | 40300 | 40350 | 40250 | 2094 |
| 552 | 20230922 | 111900 | 6715795400 | 40350 | 40300 | 40350 | 40250 | 2495 |
| 553 | 20230922 | 111800 | 6615203550 | 40350 | 40100 | 40350 | 40100 | 15042 |
| 554 | 20230922 | 111700 | 6010194750 | 40100 | 40050 | 40150 | 40050 | 1607 |
| 555 | 20230922 | 111600 | 5945716350 | 40000 | 40050 | 40150 | 40000 | 1846 |
| 556 | 20230922 | 111500 | 5871658200 | 40050 | 40150 | 40200 | 40050 | 4572 |
| 557 | 20230922 | 111400 | 5688111500 | 40150 | 40000 | 40150 | 39950 | 14328 |
| 558 | 20230922 | 111300 | 5114352300 | 40000 | 39900 | 40000 | 39850 | 9197 |
| 559 | 20230922 | 111200 | 4746876150 | 39850 | 39900 | 39950 | 39850 | 1857 |
| 560 | 20230922 | 111100 | 4672797450 | 39950 | 39950 | 40000 | 39900 | 5795 |
| 561 | 20230922 | 111000 | 4441424400 | 39950 | 39950 | 39950 | 39850 | 3774 |
| 562 | 20230922 | 110900 | 4290818550 | 39950 | 39900 | 39950 | 39900 | 3750 |
| 563 | 20230922 | 110800 | 4141163850 | 39900 | 39750 | 39900 | 39700 | 4638 |
| 564 | 20230922 | 110700 | 3956546400 | 39750 | 39700 | 39750 | 39650 | 1920 |
| 565 | 20230922 | 110600 | 3880365950 | 39700 | 39800 | 39800 | 39650 | 936 |
| 566 | 20230922 | 110500 | 3843185450 | 39800 | 39850 | 39900 | 39750 | 4417 |
| 567 | 20230922 | 110400 | 3667220250 | 39800 | 39950 | 40000 | 39750 | 3458 |
| 568 | 20230922 | 110300 | 3529283700 | 39950 | 39700 | 39950 | 39650 | 9621 |
| 569 | 20230922 | 110200 | 3146432900 | 39650 | 39600 | 39700 | 39500 | 6069 |
| 570 | 20230922 | 110100 | 2905956150 | 39600 | 39450 | 39600 | 39450 | 5650 |
| 571 | 20230922 | 110000 | 2682490800 | 39450 | 39400 | 39450 | 39350 | 1999 |
| 572 | 20230922 | 105900 | 2603725350 | 39400 | 39350 | 39400 | 39300 | 2000 |
| 573 | 20230922 | 105800 | 2524977800 | 39300 | 39250 | 39300 | 39250 | 961 |
| 574 | 20230922 | 105700 | 2487214050 | 39300 | 39250 | 39300 | 39200 | 308 |
| 575 | 20230922 | 105600 | 2475125050 | 39300 | 39200 | 39300 | 39150 | 1352 |
| 576 | 20230922 | 105500 | 2422052050 | 39200 | 39200 | 39200 | 39150 | 359 |
| 577 | 20230922 | 105400 | 2407990600 | 39200 | 39200 | 39200 | 39200 | 132 |
| 578 | 20230922 | 105300 | 2402816200 | 39200 | 39250 | 39250 | 39150 | 453 |
| 579 | 20230922 | 105200 | 2385053450 | 39250 | 39250 | 39300 | 39200 | 292 |
| 580 | 20230922 | 105100 | 2373600300 | 39300 | 39250 | 39300 | 39200 | 946 |
| 581 | 20230922 | 105000 | 2336464150 | 39300 | 39400 | 39400 | 39200 | 1163 |
| 582 | 20230922 | 104900 | 2290810700 | 39400 | 39200 | 39450 | 39200 | 5317 |
| 583 | 20230922 | 104800 | 2081565200 | 39250 | 39200 | 39250 | 39150 | 956 |
| 584 | 20230922 | 104700 | 2044089400 | 39200 | 39200 | 39200 | 39150 | 418 |
| 585 | 20230922 | 104600 | 2027704800 | 39200 | 39200 | 39200 | 39150 | 222 |
| 586 | 20230922 | 104500 | 2019010200 | 39200 | 39200 | 39200 | 39150 | 510 |
| 587 | 20230922 | 104400 | 1999019100 | 39150 | 39150 | 39250 | 39150 | 883 |
| 588 | 20230922 | 104300 | 1964418750 | 39150 | 39050 | 39150 | 39050 | 830 |
| 589 | 20230922 | 104200 | 1931953750 | 39100 | 39000 | 39100 | 39000 | 2228 |
| 590 | 20230922 | 104100 | 1844979450 | 39000 | 39000 | 39000 | 38950 | 414 |
| 591 | 20230922 | 104000 | 1828833600 | 39000 | 38950 | 39000 | 38950 | 291 |
| 592 | 20230922 | 103900 | 1817489200 | 38950 | 38950 | 39000 | 38900 | 347 |
| 593 | 20230922 | 103800 | 1803968850 | 38950 | 38950 | 38950 | 38900 | 359 |
| 594 | 20230922 | 103700 | 1789987800 | 38950 | 38950 | 39000 | 38950 | 278 |
| 595 | 20230922 | 103600 | 1779157700 | 38900 | 38950 | 39000 | 38900 | 1221 |
| 596 | 20230922 | 103500 | 1731600050 | 38950 | 38950 | 38950 | 38900 | 191 |
| 597 | 20230922 | 103400 | 1724160700 | 38950 | 38950 | 38950 | 38900 | 135 |
| 598 | 20230922 | 103300 | 1718902600 | 38950 | 38900 | 38950 | 38900 | 912 |
| 599 | 20230922 | 103200 | 1683417250 | 38900 | 38900 | 38900 | 38850 | 158 |
| 600 | 20230922 | 103100 | 1677271550 | 38900 | 38900 | 38900 | 38850 | 1304 |
| 601 | 20230922 | 103000 | 1626549050 | 38900 | 38850 | 38900 | 38800 | 645 |
| 602 | 20230922 | 102900 | 1601490700 | 38850 | 38850 | 38850 | 38800 | 451 |
| 603 | 20230922 | 102800 | 1583970600 | 38850 | 38850 | 38850 | 38800 | 259 |
| 604 | 20230922 | 102700 | 1573918000 | 38850 | 38800 | 38850 | 38750 | 343 |
| 605 | 20230922 | 102600 | 1560607400 | 38800 | 38800 | 38800 | 38750 | 209 |
| 606 | 20230922 | 102500 | 1552498400 | 38800 | 38800 | 38800 | 38750 | 237 |
| 607 | 20230922 | 102400 | 1543305350 | 38800 | 38800 | 38800 | 38700 | 301 |
| 608 | 20230922 | 102300 | 1531636650 | 38800 | 38750 | 38800 | 38750 | 338 |
| 609 | 20230922 | 102200 | 1518532800 | 38800 | 38700 | 38800 | 38700 | 467 |
| 610 | 20230922 | 102100 | 1500442050 | 38700 | 38700 | 38750 | 38650 | 173 |
| 611 | 20230922 | 102000 | 1493748050 | 38750 | 38750 | 38750 | 38700 | 532 |
| 612 | 20230922 | 101900 | 1473140850 | 38750 | 38750 | 38800 | 38750 | 604 |
| 613 | 20230922 | 101800 | 1449734400 | 38750 | 38700 | 38750 | 38700 | 280 |
| 614 | 20230922 | 101700 | 1438891200 | 38700 | 38700 | 38700 | 38700 | 207 |
| 615 | 20230922 | 101600 | 1430880300 | 38700 | 38650 | 38700 | 38600 | 211 |
| 616 | 20230922 | 101500 | 1422720250 | 38650 | 38550 | 38650 | 38550 | 321 |
| 617 | 20230922 | 101400 | 1410334000 | 38550 | 38550 | 38550 | 38500 | 43 |
| 618 | 20230922 | 101300 | 1408677000 | 38550 | 38500 | 38550 | 38500 | 115 |
| 619 | 20230922 | 101200 | 1404249150 | 38500 | 38500 | 38500 | 38450 | 107 |
| 620 | 20230922 | 101100 | 1400129750 | 38500 | 38500 | 38500 | 38450 | 66 |
| 621 | 20230922 | 101000 | 1397588950 | 38500 | 38450 | 38500 | 38450 | 10 |
| 622 | 20230922 | 100900 | 1397204000 | 38500 | 38500 | 38550 | 38450 | 278 |
| 623 | 20230922 | 100800 | 1386497000 | 38500 | 38500 | 38500 | 38350 | 61 |
| 624 | 20230922 | 100700 | 1384150550 | 38500 | 38500 | 38550 | 38400 | 130 |
| 625 | 20230922 | 100600 | 1379148900 | 38550 | 38600 | 38600 | 38550 | 200 |
| 626 | 20230922 | 100500 | 1371438150 | 38600 | 38600 | 38650 | 38550 | 357 |
| 627 | 20230922 | 100400 | 1357659300 | 38650 | 38650 | 38650 | 38600 | 517 |
| 628 | 20230922 | 100300 | 1337682700 | 38650 | 38650 | 38650 | 38600 | 63 |
| 629 | 20230922 | 100200 | 1335247800 | 38600 | 38600 | 38650 | 38450 | 815 |
| 630 | 20230922 | 100100 | 1303816100 | 38650 | 38650 | 38650 | 38650 | 142 |
| 631 | 20230922 | 100000 | 1298327800 | 38650 | 38650 | 38650 | 38600 | 103 |
| 632 | 20230922 | 095900 | 1294347600 | 38650 | 38600 | 38650 | 38600 | 56 |
| 633 | 20230922 | 095800 | 1292184800 | 38600 | 38650 | 38650 | 38600 | 110 |
| 634 | 20230922 | 095700 | 1287936300 | 38650 | 38650 | 38650 | 38600 | 162 |
| 635 | 20230922 | 095600 | 1281678500 | 38650 | 38600 | 38650 | 38550 | 177 |
| 636 | 20230922 | 095500 | 1274846050 | 38600 | 38600 | 38600 | 38400 | 2277 |
| 637 | 20230922 | 095400 | 1187280750 | 38600 | 38600 | 38600 | 38550 | 439 |
| 638 | 20230922 | 095300 | 1170335850 | 38600 | 38600 | 38600 | 38550 | 82 |
| 639 | 20230922 | 095200 | 1167170900 | 38600 | 38650 | 38650 | 38600 | 309 |
| 640 | 20230922 | 095100 | 1155243000 | 38650 | 38650 | 38650 | 38600 | 19 |
| 641 | 20230922 | 095000 | 1154508850 | 38650 | 38600 | 38650 | 38600 | 200 |
| 642 | 20230922 | 094900 | 1146784250 | 38650 | 38600 | 38650 | 38600 | 738 |
| 643 | 20230922 | 094800 | 1118295900 | 38600 | 38550 | 38600 | 38550 | 321 |
| 644 | 20230922 | 094700 | 1105916250 | 38550 | 38500 | 38550 | 38500 | 146 |
| 645 | 20230922 | 094600 | 1100295200 | 38450 | 38500 | 38550 | 38450 | 278 |
| 646 | 20230922 | 094500 | 1089592300 | 38500 | 38450 | 38500 | 38400 | 482 |
| 647 | 20230922 | 094400 | 1071057750 | 38450 | 38450 | 38450 | 38400 | 65 |
| 648 | 20230922 | 094300 | 1068558850 | 38450 | 38450 | 38450 | 38450 | 22 |
| 649 | 20230922 | 094200 | 1067712950 | 38450 | 38450 | 38450 | 38400 | 177 |
| 650 | 20230922 | 094100 | 1060911000 | 38400 | 38450 | 38450 | 38400 | 105 |
| 651 | 20230922 | 094000 | 1056876000 | 38450 | 38450 | 38450 | 38350 | 144 |
| 652 | 20230922 | 093900 | 1051348900 | 38500 | 38450 | 38500 | 38400 | 186 |
| 653 | 20230922 | 093800 | 1044199550 | 38450 | 38400 | 38450 | 38350 | 481 |
| 654 | 20230922 | 093700 | 1025744150 | 38400 | 38400 | 38400 | 38350 | 87 |
| 655 | 20230922 | 093600 | 1022406800 | 38350 | 38200 | 38400 | 38200 | 1598 |
| 656 | 20230922 | 093500 | 961111700 | 38350 | 38350 | 38400 | 38200 | 1443 |
| 657 | 20230922 | 093400 | 905886700 | 38350 | 38300 | 38400 | 38300 | 153 |
| 658 | 20230922 | 093300 | 900019850 | 38400 | 38400 | 38450 | 38300 | 917 |
| 659 | 20230922 | 093200 | 864884200 | 38450 | 38450 | 38450 | 38350 | 126 |
| 660 | 20230922 | 093100 | 860047800 | 38450 | 38400 | 38450 | 38300 | 1424 |
| 661 | 20230922 | 093000 | 805439550 | 38450 | 38500 | 38500 | 38450 | 330 |
| 662 | 20230922 | 092900 | 792748300 | 38450 | 38500 | 38500 | 38450 | 44 |
| 663 | 20230922 | 092800 | 791055350 | 38500 | 38500 | 38500 | 38500 | 386 |
| 664 | 20230922 | 092700 | 776194350 | 38500 | 38450 | 38500 | 38450 | 31 |
| 665 | 20230922 | 092600 | 775001850 | 38450 | 38550 | 38550 | 38450 | 1955 |
| 666 | 20230922 | 092500 | 699737750 | 38550 | 38600 | 38600 | 38550 | 223 |
| 667 | 20230922 | 092400 | 691139250 | 38600 | 38650 | 38650 | 38600 | 216 |
| 668 | 20230922 | 092300 | 682800850 | 38650 | 38600 | 38650 | 38550 | 675 |
| 669 | 20230922 | 092200 | 656755650 | 38600 | 38550 | 38600 | 38550 | 105 |
| 670 | 20230922 | 092100 | 652707850 | 38550 | 38550 | 38550 | 38500 | 259 |
| 671 | 20230922 | 092000 | 642726750 | 38500 | 38550 | 38550 | 38500 | 255 |
| 672 | 20230922 | 091900 | 632899000 | 38550 | 38550 | 38550 | 38550 | 57 |
| 673 | 20230922 | 091800 | 630701650 | 38550 | 38550 | 38600 | 38550 | 82 |
| 674 | 20230922 | 091700 | 627540400 | 38600 | 38500 | 38650 | 38500 | 514 |
| 675 | 20230922 | 091600 | 607718750 | 38500 | 38450 | 38500 | 38400 | 97 |
| 676 | 20230922 | 091500 | 603989250 | 38400 | 38350 | 38450 | 38350 | 621 |
| 677 | 20230922 | 091400 | 580158800 | 38350 | 38350 | 38350 | 38300 | 609 |
| 678 | 20230922 | 091300 | 556831050 | 38300 | 38350 | 38350 | 38300 | 276 |
| 679 | 20230922 | 091200 | 546257050 | 38350 | 38300 | 38400 | 38300 | 875 |
| 680 | 20230922 | 091100 | 512730100 | 38450 | 38400 | 38450 | 38300 | 641 |
| 681 | 20230922 | 091000 | 488170650 | 38250 | 38450 | 38450 | 38250 | 339 |
| 682 | 20230922 | 090900 | 475141250 | 38400 | 38350 | 38400 | 38250 | 628 |
| 683 | 20230922 | 090800 | 451062700 | 38350 | 38400 | 38400 | 38300 | 214 |
| 684 | 20230922 | 090700 | 442863550 | 38300 | 38200 | 38300 | 38200 | 485 |
| 685 | 20230922 | 090600 | 424302050 | 38200 | 38200 | 38250 | 38000 | 1614 |
| 686 | 20230922 | 090500 | 362685200 | 38000 | 38250 | 38250 | 38000 | 1138 |
| 687 | 20230922 | 090400 | 319334300 | 38250 | 38100 | 38250 | 37950 | 1311 |
| 688 | 20230922 | 090300 | 269417400 | 38100 | 38200 | 38250 | 38100 | 362 |
| 689 | 20230922 | 090200 | 255588950 | 38050 | 38050 | 38200 | 38050 | 462 |
| 690 | 20230922 | 090100 | 237955200 | 38050 | 38100 | 38250 | 38000 | 455 |
| 691 | 20230922 | 090000 | 220631750 | 38100 | 38000 | 38150 | 37800 | 5797 |