35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 200700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 3 | 20230919 | 200600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20230919 | 200500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20230919 | 200400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20230919 | 200300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20230919 | 200200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20230919 | 200100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20230919 | 200000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20230919 | 195900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20230919 | 195800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20230919 | 195700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20230919 | 195600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20230919 | 195500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20230919 | 195400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20230919 | 195300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20230919 | 195200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20230919 | 195100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20230919 | 195000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20230919 | 194900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20230919 | 194800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20230919 | 194700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20230919 | 194600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20230919 | 194500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20230919 | 194400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20230919 | 194300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20230919 | 194200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20230919 | 194100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20230919 | 194000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20230919 | 193900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20230919 | 193800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20230919 | 193700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 33 | 20230919 | 193600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20230919 | 193500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20230919 | 193400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20230919 | 193300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20230919 | 193200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20230919 | 193100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20230919 | 193000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20230919 | 192900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20230919 | 192800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20230919 | 192700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20230919 | 192600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20230919 | 192500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20230919 | 192400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20230919 | 192300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20230919 | 192200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20230919 | 192100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20230919 | 192000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20230919 | 191900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20230919 | 191800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20230919 | 191700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20230919 | 191600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20230919 | 191500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20230919 | 191400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20230919 | 191300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20230919 | 191200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20230919 | 191100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20230919 | 191000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20230919 | 190900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20230919 | 190800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20230919 | 190700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 63 | 20230919 | 190600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20230919 | 190500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20230919 | 190400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20230919 | 190300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20230919 | 190200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20230919 | 190100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20230919 | 190000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20230919 | 185900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20230919 | 185800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20230919 | 185700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20230919 | 185600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20230919 | 185500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20230919 | 185400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20230919 | 185300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20230919 | 185200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20230919 | 185100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20230919 | 185000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20230919 | 184900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20230919 | 184800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20230919 | 184700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20230919 | 184600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20230919 | 184500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20230919 | 184400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20230919 | 184300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20230919 | 184200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20230919 | 184100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20230919 | 184000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20230919 | 183900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20230919 | 183800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20230919 | 183700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 93 | 20230919 | 183600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20230919 | 183500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20230919 | 183400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20230919 | 183300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20230919 | 183200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20230919 | 183100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20230919 | 183000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20230919 | 182900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20230919 | 182800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20230919 | 182700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20230919 | 182600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20230919 | 182500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20230919 | 182400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20230919 | 182300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20230919 | 182200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20230919 | 182100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20230919 | 182000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20230919 | 181900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20230919 | 181800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20230919 | 181700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20230919 | 181600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20230919 | 181500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20230919 | 181400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20230919 | 181300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20230919 | 181200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20230919 | 181100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20230919 | 181000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20230919 | 180900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20230919 | 180800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20230919 | 180700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 123 | 20230919 | 180600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20230919 | 180500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20230919 | 180400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20230919 | 180300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20230919 | 180200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20230919 | 180100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20230919 | 180000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20230919 | 175900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20230919 | 175800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20230919 | 175700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20230919 | 175600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20230919 | 175500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20230919 | 175400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20230919 | 175300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20230919 | 175200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20230919 | 175100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20230919 | 175000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20230919 | 174900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20230919 | 174800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20230919 | 174700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20230919 | 174600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20230919 | 174500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20230919 | 174400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20230919 | 174300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20230919 | 174200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20230919 | 174100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20230919 | 174000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20230919 | 173900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20230919 | 173800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20230919 | 173700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 153 | 20230919 | 173600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20230919 | 173500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20230919 | 173400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20230919 | 173300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20230919 | 173200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20230919 | 173100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20230919 | 173000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20230919 | 172900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20230919 | 172800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20230919 | 172700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20230919 | 172600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20230919 | 172500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20230919 | 172400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20230919 | 172300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20230919 | 172200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20230919 | 172100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20230919 | 172000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20230919 | 171900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20230919 | 171800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20230919 | 171700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20230919 | 171600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20230919 | 171500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20230919 | 171400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20230919 | 171300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20230919 | 171200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20230919 | 171100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20230919 | 171000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20230919 | 170900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20230919 | 170800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20230919 | 170700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 183 | 20230919 | 170600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20230919 | 170500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20230919 | 170400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20230919 | 170300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20230919 | 170200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20230919 | 170100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20230919 | 170000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20230919 | 165900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20230919 | 165800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20230919 | 165700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20230919 | 165600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20230919 | 165500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20230919 | 165400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20230919 | 165300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20230919 | 165200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20230919 | 165100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20230919 | 165000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20230919 | 164900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20230919 | 164800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20230919 | 164700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20230919 | 164600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20230919 | 164500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20230919 | 164400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20230919 | 164300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20230919 | 164200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20230919 | 164100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20230919 | 164000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20230919 | 163900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20230919 | 163800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 212 | 20230919 | 163700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 213 | 20230919 | 163600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 214 | 20230919 | 163500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 215 | 20230919 | 163400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 216 | 20230919 | 163300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 217 | 20230919 | 163200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 218 | 20230919 | 163100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 219 | 20230919 | 163000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 220 | 20230919 | 162900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 221 | 20230919 | 162800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 222 | 20230919 | 162700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 223 | 20230919 | 162600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 224 | 20230919 | 162500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 225 | 20230919 | 162400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 226 | 20230919 | 162300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 227 | 20230919 | 162200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 228 | 20230919 | 162100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 229 | 20230919 | 162000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 230 | 20230919 | 161900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 231 | 20230919 | 161800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 232 | 20230919 | 161700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 233 | 20230919 | 161600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 234 | 20230919 | 161500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 235 | 20230919 | 161400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 236 | 20230919 | 161300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 237 | 20230919 | 161200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 238 | 20230919 | 161100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 239 | 20230919 | 161000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 240 | 20230919 | 160900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 241 | 20230919 | 160800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 242 | 20230919 | 160700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 243 | 20230919 | 160600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 244 | 20230919 | 160500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 245 | 20230919 | 160400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 246 | 20230919 | 160300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 247 | 20230919 | 160200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 248 | 20230919 | 160100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 249 | 20230919 | 160000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 250 | 20230919 | 155900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 251 | 20230919 | 155800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 252 | 20230919 | 155700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 253 | 20230919 | 155600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 254 | 20230919 | 155500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 255 | 20230919 | 155400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 256 | 20230919 | 155300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 257 | 20230919 | 155200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 258 | 20230919 | 155100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 259 | 20230919 | 155000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 260 | 20230919 | 154900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 261 | 20230919 | 154800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 262 | 20230919 | 154700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 263 | 20230919 | 154600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 264 | 20230919 | 154500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 265 | 20230919 | 154400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 266 | 20230919 | 154300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 267 | 20230919 | 154200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 268 | 20230919 | 154100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 269 | 20230919 | 154000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 270 | 20230919 | 153900 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 271 | 20230919 | 153800 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 272 | 20230919 | 153700 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 273 | 20230919 | 153600 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 274 | 20230919 | 153500 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 275 | 20230919 | 153400 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 276 | 20230919 | 153300 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 277 | 20230919 | 153200 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 278 | 20230919 | 153100 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 279 | 20230919 | 153000 | 9307771550 | 35600 | 35600 | 35600 | 35600 | 3523 |
| 280 | 20230919 | 152900 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 281 | 20230919 | 152800 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 282 | 20230919 | 152700 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 283 | 20230919 | 152600 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 284 | 20230919 | 152500 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 285 | 20230919 | 152400 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 286 | 20230919 | 152300 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 287 | 20230919 | 152200 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 288 | 20230919 | 152100 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 289 | 20230919 | 152000 | 9182352750 | 35950 | 35950 | 35950 | 35950 | 0 |
| 290 | 20230919 | 151900 | 9182352750 | 35950 | 35900 | 36050 | 35900 | 275 |
| 291 | 20230919 | 151800 | 9172474900 | 36050 | 36000 | 36150 | 35900 | 4424 |
| 292 | 20230919 | 151700 | 9013204000 | 35950 | 35950 | 36050 | 35800 | 3393 |
| 293 | 20230919 | 151600 | 8891261000 | 35950 | 35900 | 36050 | 35600 | 2614 |
| 294 | 20230919 | 151500 | 8797439150 | 35900 | 35800 | 36050 | 35750 | 2408 |
| 295 | 20230919 | 151400 | 8710952000 | 35900 | 35950 | 36000 | 35850 | 2824 |
| 296 | 20230919 | 151300 | 8609374950 | 36000 | 35950 | 36000 | 35750 | 3389 |
| 297 | 20230919 | 151200 | 8487695650 | 36000 | 35850 | 36000 | 35850 | 2834 |
| 298 | 20230919 | 151100 | 8385845150 | 35850 | 35900 | 36000 | 35700 | 2330 |
| 299 | 20230919 | 151000 | 8302318600 | 35900 | 35900 | 36000 | 35750 | 2892 |
| 300 | 20230919 | 150900 | 8198392750 | 35950 | 35950 | 36000 | 35700 | 2208 |
| 301 | 20230919 | 150800 | 8119175750 | 35950 | 35850 | 36000 | 35650 | 2744 |
| 302 | 20230919 | 150700 | 8020876900 | 35700 | 35700 | 35950 | 35600 | 3506 |
| 303 | 20230919 | 150600 | 7895384150 | 35650 | 35500 | 35650 | 35400 | 2182 |
| 304 | 20230919 | 150500 | 7817886100 | 35500 | 35350 | 35550 | 35350 | 2146 |
| 305 | 20230919 | 150400 | 7741807900 | 35350 | 35200 | 35350 | 35200 | 2328 |
| 306 | 20230919 | 150300 | 7659621500 | 35200 | 35100 | 35300 | 35000 | 3029 |
| 307 | 20230919 | 150200 | 7553080850 | 35100 | 34850 | 35150 | 34850 | 1840 |
| 308 | 20230919 | 150100 | 7488714500 | 34900 | 34850 | 34900 | 34800 | 1325 |
| 309 | 20230919 | 150000 | 7442522450 | 34850 | 34800 | 34850 | 34750 | 1471 |
| 310 | 20230919 | 145900 | 7391314750 | 34800 | 34800 | 34800 | 34700 | 1099 |
| 311 | 20230919 | 145800 | 7353123550 | 34750 | 34650 | 34800 | 34650 | 1332 |
| 312 | 20230919 | 145700 | 7306909900 | 34700 | 34700 | 34700 | 34600 | 851 |
| 313 | 20230919 | 145600 | 7277403350 | 34700 | 34650 | 34700 | 34600 | 1077 |
| 314 | 20230919 | 145500 | 7240100850 | 34700 | 34700 | 34750 | 34650 | 1242 |
| 315 | 20230919 | 145400 | 7196961900 | 34700 | 34600 | 34750 | 34600 | 1651 |
| 316 | 20230919 | 145300 | 7139708550 | 34650 | 34550 | 34700 | 34550 | 874 |
| 317 | 20230919 | 145200 | 7109451100 | 34500 | 34500 | 34550 | 34450 | 1042 |
| 318 | 20230919 | 145100 | 7073496450 | 34550 | 34400 | 34700 | 34400 | 2036 |
| 319 | 20230919 | 145000 | 7003166400 | 34400 | 34450 | 34500 | 34400 | 759 |
| 320 | 20230919 | 144900 | 6977028700 | 34450 | 34450 | 34500 | 34450 | 775 |
| 321 | 20230919 | 144800 | 6950314950 | 34550 | 34500 | 34600 | 34450 | 1129 |
| 322 | 20230919 | 144700 | 6911350900 | 34500 | 34550 | 34550 | 34500 | 933 |
| 323 | 20230919 | 144600 | 6879159100 | 34500 | 34600 | 34600 | 34450 | 5883 |
| 324 | 20230919 | 144500 | 6676292500 | 34600 | 34600 | 34650 | 34550 | 1045 |
| 325 | 20230919 | 144400 | 6640143900 | 34600 | 34600 | 34650 | 34550 | 893 |
| 326 | 20230919 | 144300 | 6609249950 | 34600 | 34600 | 34600 | 34500 | 895 |
| 327 | 20230919 | 144200 | 6578311400 | 34600 | 34600 | 34650 | 34550 | 721 |
| 328 | 20230919 | 144100 | 6553359000 | 34650 | 34600 | 34650 | 34550 | 594 |
| 329 | 20230919 | 144000 | 6532802400 | 34600 | 34600 | 34700 | 34600 | 944 |
| 330 | 20230919 | 143900 | 6500101700 | 34600 | 34650 | 34650 | 34550 | 852 |
| 331 | 20230919 | 143800 | 6470618450 | 34650 | 34700 | 34750 | 34600 | 1051 |
| 332 | 20230919 | 143700 | 6434187750 | 34700 | 34700 | 34750 | 34650 | 719 |
| 333 | 20230919 | 143600 | 6409241250 | 34750 | 34700 | 34750 | 34650 | 844 |
| 334 | 20230919 | 143500 | 6379955950 | 34750 | 34650 | 34800 | 34650 | 1013 |
| 335 | 20230919 | 143400 | 6344786700 | 34650 | 34550 | 34750 | 34550 | 1528 |
| 336 | 20230919 | 143300 | 6291857500 | 34600 | 34600 | 34600 | 34500 | 806 |
| 337 | 20230919 | 143200 | 6264004900 | 34550 | 34600 | 34600 | 34550 | 918 |
| 338 | 20230919 | 143100 | 6232274450 | 34550 | 34550 | 34600 | 34500 | 956 |
| 339 | 20230919 | 143000 | 6199243500 | 34550 | 34500 | 34600 | 34500 | 1196 |
| 340 | 20230919 | 142900 | 6157962250 | 34500 | 34550 | 34550 | 34500 | 547 |
| 341 | 20230919 | 142800 | 6139081950 | 34550 | 34500 | 34550 | 34450 | 1122 |
| 342 | 20230919 | 142700 | 6100372650 | 34500 | 34500 | 34550 | 34500 | 877 |
| 343 | 20230919 | 142600 | 6070098450 | 34500 | 34450 | 34650 | 34450 | 1150 |
| 344 | 20230919 | 142500 | 6030410100 | 34500 | 34600 | 34650 | 34400 | 3628 |
| 345 | 20230919 | 142400 | 5905213000 | 34600 | 34600 | 34650 | 34550 | 719 |
| 346 | 20230919 | 142300 | 5880337500 | 34650 | 34750 | 34750 | 34600 | 871 |
| 347 | 20230919 | 142200 | 5850180400 | 34750 | 34650 | 34800 | 34600 | 933 |
| 348 | 20230919 | 142100 | 5817824850 | 34700 | 34750 | 34750 | 34650 | 840 |
| 349 | 20230919 | 142000 | 5788674200 | 34750 | 34800 | 34850 | 34750 | 534 |
| 350 | 20230919 | 141900 | 5770103400 | 34800 | 34850 | 34900 | 34800 | 734 |
| 351 | 20230919 | 141800 | 5744535350 | 34850 | 34850 | 34950 | 34850 | 2477 |
| 352 | 20230919 | 141700 | 5658099300 | 34850 | 34850 | 34850 | 34750 | 612 |
| 353 | 20230919 | 141600 | 5636800800 | 34800 | 34650 | 34800 | 34650 | 1655 |
| 354 | 20230919 | 141500 | 5579376750 | 34700 | 34700 | 34800 | 34600 | 1435 |
| 355 | 20230919 | 141400 | 5529611950 | 34650 | 34800 | 34800 | 34650 | 1746 |
| 356 | 20230919 | 141300 | 5469023850 | 34800 | 34750 | 34800 | 34650 | 1136 |
| 357 | 20230919 | 141200 | 5429554450 | 34700 | 34700 | 34700 | 34650 | 859 |
| 358 | 20230919 | 141100 | 5399751600 | 34650 | 34600 | 34800 | 34550 | 1748 |
| 359 | 20230919 | 141000 | 5339194400 | 34600 | 34650 | 34700 | 34550 | 785 |
| 360 | 20230919 | 140900 | 5312029100 | 34650 | 34550 | 34650 | 34500 | 1348 |
| 361 | 20230919 | 140800 | 5265448850 | 34550 | 34600 | 34600 | 34550 | 540 |
| 362 | 20230919 | 140700 | 5246779950 | 34550 | 34400 | 34550 | 34400 | 1847 |
| 363 | 20230919 | 140600 | 5183160500 | 34400 | 34350 | 34450 | 34300 | 720 |
| 364 | 20230919 | 140500 | 5158435650 | 34350 | 34350 | 34350 | 34300 | 559 |
| 365 | 20230919 | 140400 | 5139245900 | 34350 | 34400 | 34500 | 34300 | 882 |
| 366 | 20230919 | 140300 | 5108944050 | 34350 | 34400 | 34400 | 34300 | 749 |
| 367 | 20230919 | 140200 | 5083231350 | 34350 | 34300 | 34450 | 34250 | 1205 |
| 368 | 20230919 | 140100 | 5041840700 | 34300 | 34400 | 34450 | 34300 | 533 |
| 369 | 20230919 | 140000 | 5023537750 | 34400 | 34200 | 34450 | 34200 | 2291 |
| 370 | 20230919 | 135900 | 4944817600 | 34200 | 34300 | 34350 | 34200 | 1559 |
| 371 | 20230919 | 135800 | 4891428650 | 34350 | 34350 | 34350 | 34300 | 760 |
| 372 | 20230919 | 135700 | 4865345150 | 34350 | 34450 | 34450 | 34350 | 1094 |
| 373 | 20230919 | 135600 | 4827753350 | 34450 | 34450 | 34500 | 34400 | 519 |
| 374 | 20230919 | 135500 | 4809878400 | 34450 | 34450 | 34550 | 34400 | 1048 |
| 375 | 20230919 | 135400 | 4773797350 | 34500 | 34550 | 34600 | 34500 | 666 |
| 376 | 20230919 | 135300 | 4750783950 | 34550 | 34450 | 34700 | 34450 | 1914 |
| 377 | 20230919 | 135200 | 4684587600 | 34500 | 34400 | 34600 | 34300 | 3108 |
| 378 | 20230919 | 135100 | 4577646400 | 34400 | 34050 | 34400 | 34050 | 4853 |
| 379 | 20230919 | 135000 | 4412160200 | 34150 | 34150 | 34150 | 34150 | 0 |
| 380 | 20230919 | 134900 | 4412160200 | 34150 | 34400 | 34400 | 34150 | 2634 |
| 381 | 20230919 | 134800 | 4322087150 | 34450 | 34550 | 34650 | 34400 | 1268 |
| 382 | 20230919 | 134700 | 4278334550 | 34500 | 34500 | 34600 | 34400 | 2583 |
| 383 | 20230919 | 134600 | 4189266700 | 34550 | 34600 | 34600 | 34500 | 3087 |
| 384 | 20230919 | 134500 | 4082598600 | 34600 | 34650 | 34700 | 34600 | 844 |
| 385 | 20230919 | 134400 | 4053364950 | 34650 | 34700 | 34700 | 34650 | 719 |
| 386 | 20230919 | 134300 | 4028447950 | 34700 | 34700 | 34700 | 34650 | 765 |
| 387 | 20230919 | 134200 | 4001935700 | 34700 | 34650 | 34700 | 34600 | 529 |
| 388 | 20230919 | 134100 | 3983608100 | 34650 | 34650 | 34650 | 34600 | 818 |
| 389 | 20230919 | 134000 | 3955281600 | 34650 | 34600 | 34800 | 34550 | 1464 |
| 390 | 20230919 | 133900 | 3904526750 | 34600 | 34650 | 34650 | 34600 | 673 |
| 391 | 20230919 | 133800 | 3881227000 | 34650 | 34750 | 34750 | 34600 | 1709 |
| 392 | 20230919 | 133700 | 3821979900 | 34800 | 34850 | 34900 | 34800 | 1329 |
| 393 | 20230919 | 133600 | 3775713200 | 34850 | 34950 | 34950 | 34800 | 1008 |
| 394 | 20230919 | 133500 | 3740592700 | 34950 | 34950 | 34950 | 34800 | 4440 |
| 395 | 20230919 | 133400 | 3585640000 | 34950 | 35000 | 35050 | 34950 | 945 |
| 396 | 20230919 | 133300 | 3552566350 | 35000 | 35050 | 35100 | 35000 | 1307 |
| 397 | 20230919 | 133200 | 3506777550 | 35050 | 35050 | 35100 | 35000 | 776 |
| 398 | 20230919 | 133100 | 3479578750 | 35050 | 35000 | 35050 | 34950 | 1351 |
| 399 | 20230919 | 133000 | 3432288250 | 34950 | 35100 | 35100 | 34950 | 5045 |
| 400 | 20230919 | 132900 | 3255727600 | 35100 | 35100 | 35150 | 35100 | 1035 |
| 401 | 20230919 | 132800 | 3219398800 | 35150 | 35100 | 35150 | 35100 | 560 |
| 402 | 20230919 | 132700 | 3199719100 | 35100 | 35200 | 35250 | 35100 | 1982 |
| 403 | 20230919 | 132600 | 3130015800 | 35200 | 35300 | 35350 | 35200 | 805 |
| 404 | 20230919 | 132500 | 3101645450 | 35250 | 35250 | 35300 | 35250 | 489 |
| 405 | 20230919 | 132400 | 3084403550 | 35250 | 35200 | 35300 | 35200 | 1305 |
| 406 | 20230919 | 132300 | 3038431950 | 35200 | 35150 | 35300 | 35150 | 1179 |
| 407 | 20230919 | 132200 | 2996892450 | 35200 | 35250 | 35250 | 35100 | 1953 |
| 408 | 20230919 | 132100 | 2928223850 | 35250 | 35150 | 35300 | 35100 | 1172 |
| 409 | 20230919 | 132000 | 2886997000 | 35100 | 35150 | 35150 | 35050 | 1070 |
| 410 | 20230919 | 131900 | 2849432100 | 35100 | 35150 | 35200 | 35100 | 1307 |
| 411 | 20230919 | 131800 | 2803501650 | 35100 | 35250 | 35250 | 35100 | 1043 |
| 412 | 20230919 | 131700 | 2766826850 | 35200 | 35250 | 35250 | 35150 | 879 |
| 413 | 20230919 | 131600 | 2735877800 | 35250 | 35250 | 35250 | 35200 | 886 |
| 414 | 20230919 | 131500 | 2704662150 | 35300 | 35300 | 35400 | 35100 | 2519 |
| 415 | 20230919 | 131400 | 2615901800 | 35300 | 35450 | 35500 | 35300 | 1209 |
| 416 | 20230919 | 131300 | 2573136050 | 35450 | 35450 | 35450 | 35400 | 818 |
| 417 | 20230919 | 131200 | 2544159200 | 35400 | 35450 | 35450 | 35350 | 1139 |
| 418 | 20230919 | 131100 | 2503864300 | 35450 | 35300 | 35500 | 35300 | 2218 |
| 419 | 20230919 | 131000 | 2425361700 | 35300 | 35200 | 35300 | 35100 | 803 |
| 420 | 20230919 | 130900 | 2397076100 | 35050 | 35450 | 35450 | 35050 | 1648 |
| 421 | 20230919 | 130800 | 2338942900 | 35500 | 35600 | 35600 | 35500 | 1381 |
| 422 | 20230919 | 130700 | 2289879500 | 35600 | 35600 | 35650 | 35600 | 839 |
| 423 | 20230919 | 130600 | 2259992350 | 35650 | 35600 | 35700 | 35600 | 588 |
| 424 | 20230919 | 130500 | 2239043300 | 35600 | 35700 | 35700 | 35550 | 1220 |
| 425 | 20230919 | 130400 | 2195580200 | 35750 | 35850 | 35850 | 35700 | 743 |
| 426 | 20230919 | 130300 | 2169019200 | 35850 | 35850 | 35850 | 35750 | 695 |
| 427 | 20230919 | 130200 | 2144144800 | 35850 | 35850 | 35950 | 35850 | 836 |
| 428 | 20230919 | 130100 | 2114157100 | 35900 | 35900 | 35900 | 35800 | 1090 |
| 429 | 20230919 | 130000 | 2075076400 | 35950 | 36050 | 36050 | 35950 | 955 |
| 430 | 20230919 | 125900 | 2040715850 | 36050 | 36050 | 36050 | 36000 | 420 |
| 431 | 20230919 | 125800 | 2025595650 | 36100 | 36100 | 36100 | 36000 | 1102 |
| 432 | 20230919 | 125700 | 1985869850 | 36100 | 36100 | 36150 | 36100 | 346 |
| 433 | 20230919 | 125600 | 1973379150 | 36100 | 36100 | 36100 | 36100 | 88 |
| 434 | 20230919 | 125500 | 1970202350 | 36100 | 36100 | 36100 | 36100 | 512 |
| 435 | 20230919 | 125400 | 1951719150 | 36150 | 36150 | 36150 | 36100 | 1201 |
| 436 | 20230919 | 125300 | 1908337650 | 36150 | 36200 | 36250 | 36150 | 58 |
| 437 | 20230919 | 125200 | 1906240600 | 36250 | 36250 | 36250 | 36250 | 3 |
| 438 | 20230919 | 125100 | 1906131850 | 36250 | 36250 | 36250 | 36250 | 0 |
| 439 | 20230919 | 125000 | 1906131850 | 36250 | 36200 | 36250 | 36200 | 213 |
| 440 | 20230919 | 124900 | 1898421100 | 36250 | 36250 | 36250 | 36250 | 2 |
| 441 | 20230919 | 124800 | 1898348600 | 36200 | 36200 | 36300 | 36200 | 232 |
| 442 | 20230919 | 124700 | 1889949900 | 36300 | 36300 | 36300 | 36250 | 5 |
| 443 | 20230919 | 124600 | 1889768500 | 36300 | 36250 | 36300 | 36250 | 7 |
| 444 | 20230919 | 124500 | 1889514700 | 36300 | 36300 | 36300 | 36250 | 24 |
| 445 | 20230919 | 124400 | 1888644550 | 36200 | 36200 | 36200 | 36150 | 207 |
| 446 | 20230919 | 124300 | 1881151800 | 36200 | 36300 | 36300 | 36200 | 212 |
| 447 | 20230919 | 124200 | 1873477250 | 36300 | 36250 | 36300 | 36250 | 102 |
| 448 | 20230919 | 124100 | 1869779700 | 36250 | 36250 | 36300 | 36250 | 62 |
| 449 | 20230919 | 124000 | 1867531200 | 36300 | 36300 | 36300 | 36300 | 3 |
| 450 | 20230919 | 123900 | 1867422300 | 36250 | 36250 | 36250 | 36250 | 22 |
| 451 | 20230919 | 123800 | 1866624800 | 36250 | 36250 | 36250 | 36250 | 24 |
| 452 | 20230919 | 123700 | 1865754800 | 36200 | 36250 | 36250 | 36200 | 6 |
| 453 | 20230919 | 123600 | 1865537350 | 36250 | 36200 | 36250 | 36200 | 11 |
| 454 | 20230919 | 123500 | 1865139050 | 36250 | 36200 | 36250 | 36150 | 255 |
| 455 | 20230919 | 123400 | 1855908050 | 36150 | 36150 | 36200 | 36150 | 51 |
| 456 | 20230919 | 123300 | 1854064350 | 36200 | 36150 | 36200 | 36150 | 8 |
| 457 | 20230919 | 123200 | 1853774950 | 36200 | 36200 | 36200 | 36200 | 2 |
| 458 | 20230919 | 123100 | 1853702550 | 36100 | 36200 | 36200 | 36100 | 14 |
| 459 | 20230919 | 123000 | 1853196900 | 36100 | 36150 | 36200 | 36100 | 314 |
| 460 | 20230919 | 122900 | 1841846100 | 36200 | 36200 | 36200 | 36200 | 5 |
| 461 | 20230919 | 122800 | 1841665100 | 36150 | 36150 | 36200 | 36150 | 32 |
| 462 | 20230919 | 122700 | 1840508250 | 36200 | 36200 | 36200 | 36200 | 3 |
| 463 | 20230919 | 122600 | 1840399650 | 36150 | 36200 | 36200 | 36150 | 51 |
| 464 | 20230919 | 122500 | 1838553650 | 36200 | 36150 | 36200 | 36150 | 18 |
| 465 | 20230919 | 122400 | 1837902900 | 36150 | 36150 | 36200 | 36150 | 5 |
| 466 | 20230919 | 122300 | 1837722100 | 36200 | 36200 | 36200 | 36100 | 128 |
| 467 | 20230919 | 122200 | 1833100900 | 36200 | 36200 | 36200 | 36200 | 6 |
| 468 | 20230919 | 122100 | 1832883700 | 36100 | 36250 | 36250 | 36100 | 614 |
| 469 | 20230919 | 122000 | 1810674050 | 36300 | 36300 | 36300 | 36200 | 542 |
| 470 | 20230919 | 121900 | 1791026000 | 36350 | 36350 | 36350 | 36350 | 4 |
| 471 | 20230919 | 121800 | 1790880600 | 36300 | 36300 | 36350 | 36300 | 27 |
| 472 | 20230919 | 121700 | 1789900350 | 36350 | 36350 | 36350 | 36350 | 3 |
| 473 | 20230919 | 121600 | 1789791300 | 36350 | 36350 | 36350 | 36350 | 2 |
| 474 | 20230919 | 121500 | 1789718600 | 36350 | 36350 | 36350 | 36300 | 28 |
| 475 | 20230919 | 121400 | 1788701950 | 36350 | 36350 | 36350 | 36350 | 120 |
| 476 | 20230919 | 121300 | 1784339950 | 36400 | 36400 | 36450 | 36400 | 30 |
| 477 | 20230919 | 121200 | 1783247900 | 36450 | 36450 | 36450 | 36450 | 1 |
| 478 | 20230919 | 121100 | 1783211450 | 36400 | 36450 | 36450 | 36400 | 18 |
| 479 | 20230919 | 121000 | 1782555800 | 36450 | 36450 | 36450 | 36450 | 3 |
| 480 | 20230919 | 120900 | 1782446450 | 36350 | 36300 | 36350 | 36300 | 15 |
| 481 | 20230919 | 120800 | 1781901750 | 36350 | 36450 | 36450 | 36350 | 24 |
| 482 | 20230919 | 120700 | 1781029250 | 36450 | 36450 | 36450 | 36450 | 5 |
| 483 | 20230919 | 120600 | 1780847000 | 36300 | 36400 | 36400 | 36300 | 52 |
| 484 | 20230919 | 120500 | 1778956550 | 36400 | 36350 | 36450 | 36300 | 7 |
| 485 | 20230919 | 120400 | 1778702000 | 36450 | 36300 | 36450 | 36300 | 17 |
| 486 | 20230919 | 120300 | 1778084600 | 36450 | 36400 | 36450 | 36350 | 31 |
| 487 | 20230919 | 120200 | 1776957500 | 36450 | 36450 | 36450 | 36450 | 1 |
| 488 | 20230919 | 120100 | 1776921050 | 36350 | 36350 | 36350 | 36350 | 11 |
| 489 | 20230919 | 120000 | 1776521200 | 36450 | 36450 | 36450 | 36350 | 29 |
| 490 | 20230919 | 115900 | 1775466450 | 36450 | 36450 | 36450 | 36450 | 0 |
| 491 | 20230919 | 115800 | 1775466450 | 36450 | 36350 | 36450 | 36300 | 15 |
| 492 | 20230919 | 115700 | 1774921700 | 36300 | 36500 | 36500 | 36300 | 13 |
| 493 | 20230919 | 115600 | 1774449250 | 36500 | 36450 | 36500 | 36450 | 202 |
| 494 | 20230919 | 115500 | 1767086250 | 36300 | 36250 | 36300 | 36250 | 101 |
| 495 | 20230919 | 115400 | 1763422650 | 36300 | 36400 | 36400 | 36300 | 763 |
| 496 | 20230919 | 115300 | 1735719000 | 36450 | 36450 | 36450 | 36450 | 5 |
| 497 | 20230919 | 115200 | 1735536750 | 36450 | 36450 | 36450 | 36450 | 1 |
| 498 | 20230919 | 115100 | 1735500300 | 36400 | 36400 | 36400 | 36400 | 11 |
| 499 | 20230919 | 115000 | 1735099900 | 36450 | 36450 | 36450 | 36350 | 25 |
| 500 | 20230919 | 114900 | 1734190650 | 36450 | 36450 | 36450 | 36450 | 22 |
| 501 | 20230919 | 114800 | 1733388750 | 36350 | 36450 | 36450 | 36350 | 13 |
| 502 | 20230919 | 114700 | 1732915800 | 36450 | 36450 | 36450 | 36450 | 3 |
| 503 | 20230919 | 114600 | 1732806450 | 36350 | 36400 | 36400 | 36350 | 52 |
| 504 | 20230919 | 114500 | 1730914350 | 36450 | 36450 | 36450 | 36450 | 5 |
| 505 | 20230919 | 114400 | 1730732100 | 36450 | 36450 | 36450 | 36450 | 0 |
| 506 | 20230919 | 114300 | 1730732100 | 36450 | 36450 | 36450 | 36450 | 7 |
| 507 | 20230919 | 114200 | 1730476950 | 36450 | 36450 | 36450 | 36350 | 57 |
| 508 | 20230919 | 114100 | 1728399650 | 36450 | 36450 | 36450 | 36450 | 0 |
| 509 | 20230919 | 114000 | 1728399650 | 36450 | 36400 | 36450 | 36400 | 4 |
| 510 | 20230919 | 113900 | 1728253900 | 36350 | 36300 | 36350 | 36300 | 155 |
| 511 | 20230919 | 113800 | 1722619900 | 36350 | 36350 | 36400 | 36300 | 126 |
| 512 | 20230919 | 113700 | 1718039950 | 36350 | 36350 | 36400 | 36350 | 31 |
| 513 | 20230919 | 113600 | 1716912600 | 36350 | 36400 | 36400 | 36350 | 538 |
| 514 | 20230919 | 113500 | 1697330300 | 36400 | 36300 | 36400 | 36300 | 13 |
| 515 | 20230919 | 113400 | 1696858300 | 36400 | 36400 | 36400 | 36400 | 2 |
| 516 | 20230919 | 113300 | 1696785500 | 36400 | 36350 | 36400 | 36300 | 14 |
| 517 | 20230919 | 113200 | 1696276900 | 36400 | 36400 | 36400 | 36400 | 1 |
| 518 | 20230919 | 113100 | 1696240500 | 36400 | 36400 | 36400 | 36400 | 0 |
| 519 | 20230919 | 113000 | 1696240500 | 36400 | 36400 | 36400 | 36300 | 22 |
| 520 | 20230919 | 112900 | 1695441050 | 36400 | 36400 | 36400 | 36400 | 0 |
| 521 | 20230919 | 112800 | 1695441050 | 36400 | 36350 | 36400 | 36300 | 113 |
| 522 | 20230919 | 112700 | 1691334000 | 36350 | 36300 | 36400 | 36300 | 16 |
| 523 | 20230919 | 112600 | 1690752750 | 36400 | 36300 | 36400 | 36300 | 10 |
| 524 | 20230919 | 112500 | 1690389250 | 36300 | 36350 | 36400 | 36300 | 309 |
| 525 | 20230919 | 112400 | 1679157500 | 36400 | 36350 | 36400 | 36350 | 2 |
| 526 | 20230919 | 112300 | 1679084750 | 36400 | 36350 | 36400 | 36350 | 29 |
| 527 | 20230919 | 112200 | 1678030350 | 36400 | 36400 | 36400 | 36400 | 3 |
| 528 | 20230919 | 112100 | 1677921150 | 36350 | 36350 | 36350 | 36350 | 0 |
| 529 | 20230919 | 112000 | 1677921150 | 36350 | 36400 | 36400 | 36350 | 44 |
| 530 | 20230919 | 111900 | 1676321600 | 36400 | 36350 | 36400 | 36350 | 15 |
| 531 | 20230919 | 111800 | 1675776150 | 36400 | 36400 | 36400 | 36400 | 1 |
| 532 | 20230919 | 111700 | 1675739750 | 36400 | 36400 | 36400 | 36350 | 15 |
| 533 | 20230919 | 111600 | 1675193800 | 36400 | 36450 | 36450 | 36400 | 107 |
| 534 | 20230919 | 111500 | 1671298900 | 36450 | 36450 | 36450 | 36400 | 44 |
| 535 | 20230919 | 111400 | 1669695200 | 36500 | 36500 | 36500 | 36500 | 1 |
| 536 | 20230919 | 111300 | 1669658700 | 36500 | 36500 | 36500 | 36500 | 17 |
| 537 | 20230919 | 111200 | 1669038200 | 36500 | 36500 | 36500 | 36500 | 4 |
| 538 | 20230919 | 111100 | 1668892200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 539 | 20230919 | 111000 | 1668892200 | 36450 | 36400 | 36450 | 36400 | 100 |
| 540 | 20230919 | 110900 | 1665247950 | 36450 | 36450 | 36500 | 36450 | 59 |
| 541 | 20230919 | 110800 | 1663097300 | 36500 | 36500 | 36500 | 36500 | 3 |
| 542 | 20230919 | 110700 | 1662987800 | 36450 | 36550 | 36550 | 36450 | 12 |
| 543 | 20230919 | 110600 | 1662549800 | 36450 | 36450 | 36450 | 36450 | 2 |
| 544 | 20230919 | 110500 | 1662476900 | 36550 | 36550 | 36550 | 36550 | 21 |
| 545 | 20230919 | 110400 | 1661709350 | 36550 | 36500 | 36550 | 36500 | 130 |
| 546 | 20230919 | 110300 | 1656964250 | 36500 | 36500 | 36500 | 36500 | 6 |
| 547 | 20230919 | 110200 | 1656745250 | 36550 | 36550 | 36550 | 36550 | 1 |
| 548 | 20230919 | 110100 | 1656708700 | 36550 | 36500 | 36550 | 36500 | 109 |
| 549 | 20230919 | 110000 | 1652729100 | 36500 | 36450 | 36500 | 36450 | 99 |
| 550 | 20230919 | 105900 | 1649120400 | 36450 | 36500 | 36500 | 36450 | 203 |
| 551 | 20230919 | 105800 | 1641720950 | 36500 | 36500 | 36500 | 36500 | 126 |
| 552 | 20230919 | 105700 | 1637121950 | 36550 | 36550 | 36550 | 36550 | 4 |
| 553 | 20230919 | 105600 | 1636975750 | 36550 | 36550 | 36550 | 36550 | 42 |
| 554 | 20230919 | 105500 | 1635440650 | 36550 | 36550 | 36550 | 36550 | 41 |
| 555 | 20230919 | 105400 | 1633942100 | 36550 | 36650 | 36650 | 36550 | 296 |
| 556 | 20230919 | 105300 | 1623121250 | 36650 | 36650 | 36650 | 36650 | 11 |
| 557 | 20230919 | 105200 | 1622718100 | 36650 | 36550 | 36650 | 36550 | 520 |
| 558 | 20230919 | 105100 | 1603710900 | 36550 | 36550 | 36550 | 36550 | 38 |
| 559 | 20230919 | 105000 | 1602322000 | 36550 | 36550 | 36550 | 36450 | 10 |
| 560 | 20230919 | 104900 | 1601956900 | 36550 | 36500 | 36550 | 36450 | 19 |
| 561 | 20230919 | 104800 | 1601263950 | 36550 | 36500 | 36550 | 36500 | 38 |
| 562 | 20230919 | 104700 | 1599876900 | 36500 | 36500 | 36500 | 36500 | 106 |
| 563 | 20230919 | 104600 | 1596007900 | 36450 | 36500 | 36500 | 36450 | 68 |
| 564 | 20230919 | 104500 | 1593529100 | 36450 | 36400 | 36450 | 36400 | 403 |
| 565 | 20230919 | 104400 | 1578848850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 566 | 20230919 | 104300 | 1578848850 | 36400 | 36400 | 36400 | 36400 | 4 |
| 567 | 20230919 | 104200 | 1578703250 | 36400 | 36400 | 36400 | 36400 | 3 |
| 568 | 20230919 | 104100 | 1578594050 | 36400 | 36400 | 36400 | 36400 | 170 |
| 569 | 20230919 | 104000 | 1572406050 | 36400 | 36300 | 36400 | 36300 | 444 |
| 570 | 20230919 | 103900 | 1556272700 | 36250 | 36300 | 36300 | 36250 | 4 |
| 571 | 20230919 | 103800 | 1556127550 | 36300 | 36300 | 36300 | 36300 | 78 |
| 572 | 20230919 | 103700 | 1553296150 | 36250 | 36200 | 36250 | 36200 | 543 |
| 573 | 20230919 | 103600 | 1533629550 | 36200 | 36250 | 36250 | 36100 | 717 |
| 574 | 20230919 | 103500 | 1507734750 | 36250 | 36000 | 36250 | 36000 | 302 |
| 575 | 20230919 | 103400 | 1496807600 | 36000 | 36250 | 36350 | 36000 | 5689 |
| 576 | 20230919 | 103300 | 1291694900 | 36350 | 36350 | 36350 | 36200 | 291 |
| 577 | 20230919 | 103200 | 1281143500 | 36350 | 36350 | 36350 | 36350 | 12 |
| 578 | 20230919 | 103100 | 1280707300 | 36350 | 36350 | 36350 | 36350 | 2 |
| 579 | 20230919 | 103000 | 1280634600 | 36250 | 36300 | 36350 | 36200 | 863 |
| 580 | 20230919 | 102900 | 1249356550 | 36250 | 36300 | 36300 | 36250 | 397 |
| 581 | 20230919 | 102800 | 1234953150 | 36250 | 36400 | 36400 | 36250 | 3252 |
| 582 | 20230919 | 102700 | 1116895300 | 36500 | 36500 | 36500 | 36400 | 1343 |
| 583 | 20230919 | 102600 | 1067977900 | 36500 | 36500 | 36500 | 36450 | 15 |
| 584 | 20230919 | 102500 | 1067431000 | 36500 | 36450 | 36500 | 36450 | 44 |
| 585 | 20230919 | 102400 | 1065827100 | 36450 | 36500 | 36500 | 36450 | 37 |
| 586 | 20230919 | 102300 | 1064478350 | 36500 | 36450 | 36500 | 36450 | 11 |
| 587 | 20230919 | 102200 | 1064077100 | 36450 | 36500 | 36500 | 36450 | 12 |
| 588 | 20230919 | 102100 | 1063639650 | 36500 | 36500 | 36500 | 36500 | 61 |
| 589 | 20230919 | 102000 | 1061413150 | 36500 | 36500 | 36500 | 36500 | 8 |
| 590 | 20230919 | 101900 | 1061121150 | 36500 | 36450 | 36500 | 36450 | 17 |
| 591 | 20230919 | 101800 | 1060501300 | 36500 | 36500 | 36500 | 36500 | 3 |
| 592 | 20230919 | 101700 | 1060391800 | 36500 | 36550 | 36550 | 36500 | 268 |
| 593 | 20230919 | 101600 | 1050609700 | 36550 | 36500 | 36550 | 36500 | 20 |
| 594 | 20230919 | 101500 | 1049879350 | 36550 | 36550 | 36550 | 36550 | 2 |
| 595 | 20230919 | 101400 | 1049806250 | 36500 | 36500 | 36500 | 36500 | 10 |
| 596 | 20230919 | 101300 | 1049441250 | 36550 | 36550 | 36550 | 36500 | 33 |
| 597 | 20230919 | 101200 | 1048236000 | 36550 | 36550 | 36550 | 36550 | 4 |
| 598 | 20230919 | 101100 | 1048089800 | 36550 | 36600 | 36600 | 36550 | 266 |
| 599 | 20230919 | 101000 | 1038359450 | 36700 | 36600 | 36700 | 36600 | 174 |
| 600 | 20230919 | 100900 | 1031990750 | 36550 | 36550 | 36550 | 36550 | 262 |
| 601 | 20230919 | 100800 | 1022414650 | 36550 | 36550 | 36550 | 36450 | 112 |
| 602 | 20230919 | 100700 | 1018324850 | 36550 | 36550 | 36550 | 36450 | 14 |
| 603 | 20230919 | 100600 | 1017813250 | 36500 | 36450 | 36500 | 36450 | 269 |
| 604 | 20230919 | 100500 | 1007995400 | 36500 | 36450 | 36500 | 36450 | 125 |
| 605 | 20230919 | 100400 | 1003438950 | 36500 | 36550 | 36550 | 36500 | 108 |
| 606 | 20230919 | 100300 | 999496300 | 36550 | 36500 | 36550 | 36500 | 165 |
| 607 | 20230919 | 100200 | 993473650 | 36550 | 36550 | 36550 | 36550 | 18 |
| 608 | 20230919 | 100100 | 992815750 | 36550 | 36550 | 36550 | 36500 | 175 |
| 609 | 20230919 | 100000 | 986427000 | 36550 | 36550 | 36550 | 36500 | 344 |
| 610 | 20230919 | 095900 | 973854450 | 36550 | 36500 | 36550 | 36500 | 353 |
| 611 | 20230919 | 095800 | 960967450 | 36550 | 36550 | 36550 | 36500 | 116 |
| 612 | 20230919 | 095700 | 956733300 | 36500 | 36550 | 36550 | 36500 | 107 |
| 613 | 20230919 | 095600 | 952822600 | 36550 | 36550 | 36550 | 36550 | 18 |
| 614 | 20230919 | 095500 | 952164700 | 36550 | 36550 | 36550 | 36550 | 55 |
| 615 | 20230919 | 095400 | 950154450 | 36550 | 36550 | 36550 | 36550 | 95 |
| 616 | 20230919 | 095300 | 946682200 | 36550 | 36500 | 36550 | 36500 | 56 |
| 617 | 20230919 | 095200 | 944638050 | 36500 | 36600 | 36600 | 36500 | 68 |
| 618 | 20230919 | 095100 | 942155350 | 36600 | 36600 | 36600 | 36600 | 5 |
| 619 | 20230919 | 095000 | 941972350 | 36600 | 36450 | 36600 | 36450 | 671 |
| 620 | 20230919 | 094900 | 917494150 | 36450 | 36400 | 36450 | 36400 | 147 |
| 621 | 20230919 | 094800 | 912143250 | 36450 | 36450 | 36450 | 36400 | 105 |
| 622 | 20230919 | 094700 | 908319700 | 36400 | 36500 | 36500 | 36400 | 577 |
| 623 | 20230919 | 094600 | 887300550 | 36500 | 36450 | 36500 | 36450 | 70 |
| 624 | 20230919 | 094500 | 884747550 | 36450 | 36450 | 36500 | 36450 | 1263 |
| 625 | 20230919 | 094400 | 838681800 | 36450 | 36500 | 36550 | 36450 | 1686 |
| 626 | 20230919 | 094300 | 777181850 | 36550 | 36600 | 36600 | 36550 | 449 |
| 627 | 20230919 | 094200 | 760765950 | 36600 | 36600 | 36700 | 36600 | 24 |
| 628 | 20230919 | 094100 | 759887250 | 36600 | 36700 | 36750 | 36550 | 1497 |
| 629 | 20230919 | 094000 | 705134750 | 36750 | 36650 | 36750 | 36650 | 422 |
| 630 | 20230919 | 093900 | 689658800 | 36650 | 36600 | 36700 | 36550 | 749 |
| 631 | 20230919 | 093800 | 662241600 | 36550 | 36450 | 36600 | 36450 | 438 |
| 632 | 20230919 | 093700 | 646256550 | 36450 | 36400 | 36450 | 36400 | 83 |
| 633 | 20230919 | 093600 | 643234200 | 36400 | 36450 | 36500 | 36400 | 267 |
| 634 | 20230919 | 093500 | 633505950 | 36500 | 36300 | 36550 | 36300 | 1713 |
| 635 | 20230919 | 093400 | 571215600 | 36450 | 36550 | 36550 | 36250 | 2337 |
| 636 | 20230919 | 093300 | 486034450 | 36600 | 36700 | 36700 | 36550 | 1831 |
| 637 | 20230919 | 093200 | 418978550 | 36700 | 36850 | 36900 | 36700 | 933 |
| 638 | 20230919 | 093100 | 384696750 | 37000 | 36900 | 37000 | 36800 | 838 |
| 639 | 20230919 | 093000 | 353814500 | 36900 | 37100 | 37100 | 36850 | 2312 |
| 640 | 20230919 | 092900 | 268225600 | 37100 | 37150 | 37150 | 37100 | 851 |
| 641 | 20230919 | 092800 | 236634550 | 37150 | 37200 | 37200 | 37150 | 34 |
| 642 | 20230919 | 092700 | 235370950 | 37150 | 37150 | 37150 | 37150 | 24 |
| 643 | 20230919 | 092600 | 234479350 | 37200 | 37250 | 37250 | 37200 | 168 |
| 644 | 20230919 | 092500 | 228229000 | 37250 | 37250 | 37250 | 37250 | 26 |
| 645 | 20230919 | 092400 | 227260500 | 37350 | 37300 | 37350 | 37250 | 220 |
| 646 | 20230919 | 092300 | 219054500 | 37350 | 37350 | 37350 | 37350 | 150 |
| 647 | 20230919 | 092200 | 213452000 | 37150 | 37150 | 37150 | 37150 | 13 |
| 648 | 20230919 | 092100 | 212969050 | 37050 | 37250 | 37250 | 37050 | 2112 |
| 649 | 20230919 | 092000 | 134598850 | 37250 | 37400 | 37400 | 37250 | 1069 |
| 650 | 20230919 | 091900 | 94708400 | 37400 | 37450 | 37500 | 37400 | 433 |
| 651 | 20230919 | 091800 | 78491800 | 37450 | 37450 | 37450 | 37450 | 10 |
| 652 | 20230919 | 091700 | 78117300 | 37450 | 37450 | 37450 | 37450 | 57 |
| 653 | 20230919 | 091600 | 75982650 | 37450 | 37500 | 37500 | 37450 | 279 |
| 654 | 20230919 | 091500 | 65525250 | 37550 | 37700 | 37700 | 37550 | 254 |
| 655 | 20230919 | 091400 | 55986750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 656 | 20230919 | 091300 | 55986750 | 37600 | 37600 | 37600 | 37600 | 27 |
| 657 | 20230919 | 091200 | 54971550 | 37600 | 37700 | 37700 | 37600 | 143 |
| 658 | 20230919 | 091100 | 49592200 | 37700 | 37700 | 37700 | 37700 | 46 |
| 659 | 20230919 | 091000 | 47858000 | 37700 | 37700 | 37700 | 37700 | 10 |
| 660 | 20230919 | 090900 | 47481000 | 37700 | 37750 | 37750 | 37700 | 5 |
| 661 | 20230919 | 090800 | 47292400 | 37750 | 37750 | 37800 | 37750 | 136 |
| 662 | 20230919 | 090700 | 42153000 | 37950 | 37800 | 37950 | 37750 | 439 |
| 663 | 20230919 | 090600 | 25543950 | 37650 | 37650 | 37650 | 37650 | 119 |
| 664 | 20230919 | 090500 | 21063600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 665 | 20230919 | 090400 | 21063600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 666 | 20230919 | 090300 | 21063600 | 37600 | 37800 | 37800 | 37600 | 19 |
| 667 | 20230919 | 090200 | 20348800 | 37800 | 37800 | 37800 | 37800 | 25 |
| 668 | 20230919 | 090100 | 19403800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 669 | 20230919 | 090000 | 19403800 | 37800 | 37900 | 37900 | 37800 | 407 |