36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 201300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 3 | 20230920 | 201200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230920 | 201100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230920 | 201000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230920 | 200900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230920 | 200800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230920 | 200700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230920 | 200600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230920 | 200500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230920 | 200400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230920 | 200300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230920 | 200200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230920 | 200100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230920 | 200000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230920 | 195900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230920 | 195800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230920 | 195700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230920 | 195600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230920 | 195500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230920 | 195400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230920 | 195300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230920 | 195200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230920 | 195100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230920 | 195000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230920 | 194900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230920 | 194800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230920 | 194700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230920 | 194600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230920 | 194500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230920 | 194400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230920 | 194300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 33 | 20230920 | 194200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230920 | 194100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230920 | 194000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230920 | 193900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230920 | 193800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230920 | 193700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230920 | 193600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230920 | 193500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230920 | 193400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230920 | 193300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230920 | 193200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230920 | 193100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230920 | 193000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230920 | 192900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230920 | 192800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230920 | 192700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230920 | 192600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230920 | 192500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230920 | 192400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230920 | 192300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230920 | 192200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230920 | 192100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230920 | 192000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230920 | 191900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230920 | 191800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230920 | 191700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230920 | 191600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230920 | 191500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230920 | 191400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230920 | 191300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 63 | 20230920 | 191200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230920 | 191100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230920 | 191000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230920 | 190900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230920 | 190800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230920 | 190700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230920 | 190600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230920 | 190500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230920 | 190400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230920 | 190300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230920 | 190200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230920 | 190100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230920 | 190000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230920 | 185900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230920 | 185800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230920 | 185700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230920 | 185600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230920 | 185500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230920 | 185400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230920 | 185300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230920 | 185200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230920 | 185100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230920 | 185000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230920 | 184900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230920 | 184800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230920 | 184700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230920 | 184600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230920 | 184500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230920 | 184400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230920 | 184300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 93 | 20230920 | 184200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230920 | 184100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230920 | 184000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230920 | 183900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230920 | 183800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230920 | 183700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230920 | 183600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230920 | 183500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230920 | 183400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230920 | 183300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230920 | 183200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230920 | 183100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230920 | 183000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230920 | 182900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230920 | 182800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230920 | 182700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230920 | 182600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230920 | 182500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230920 | 182400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230920 | 182300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230920 | 182200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230920 | 182100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230920 | 182000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230920 | 181900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230920 | 181800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230920 | 181700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230920 | 181600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230920 | 181500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230920 | 181400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230920 | 181300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 123 | 20230920 | 181200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230920 | 181100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230920 | 181000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230920 | 180900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230920 | 180800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230920 | 180700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230920 | 180600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230920 | 180500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230920 | 180400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230920 | 180300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230920 | 180200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230920 | 180100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230920 | 180000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230920 | 175900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230920 | 175800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230920 | 175700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230920 | 175600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230920 | 175500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230920 | 175400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230920 | 175300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230920 | 175200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230920 | 175100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230920 | 175000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230920 | 174900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230920 | 174800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230920 | 174700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230920 | 174600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230920 | 174500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230920 | 174400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230920 | 174300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 153 | 20230920 | 174200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230920 | 174100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230920 | 174000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230920 | 173900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230920 | 173800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230920 | 173700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230920 | 173600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230920 | 173500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230920 | 173400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230920 | 173300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230920 | 173200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230920 | 173100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230920 | 173000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230920 | 172900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230920 | 172800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230920 | 172700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230920 | 172600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230920 | 172500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230920 | 172400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230920 | 172300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230920 | 172200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230920 | 172100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230920 | 172000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230920 | 171900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230920 | 171800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230920 | 171700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230920 | 171600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230920 | 171500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230920 | 171400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230920 | 171300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 183 | 20230920 | 171200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230920 | 171100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230920 | 171000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230920 | 170900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230920 | 170800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230920 | 170700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230920 | 170600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230920 | 170500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230920 | 170400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230920 | 170300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230920 | 170200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230920 | 170100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230920 | 170000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230920 | 165900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230920 | 165800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230920 | 165700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230920 | 165600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230920 | 165500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230920 | 165400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230920 | 165300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230920 | 165200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230920 | 165100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230920 | 165000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230920 | 164900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230920 | 164800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230920 | 164700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230920 | 164600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230920 | 164500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230920 | 164400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230920 | 164300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 213 | 20230920 | 164200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230920 | 164100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230920 | 164000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230920 | 163900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230920 | 163800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230920 | 163700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230920 | 163600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230920 | 163500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230920 | 163400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230920 | 163300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230920 | 163200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230920 | 163100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230920 | 163000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230920 | 162900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230920 | 162800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230920 | 162700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230920 | 162600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230920 | 162500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230920 | 162400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230920 | 162300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230920 | 162200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230920 | 162100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230920 | 162000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230920 | 161900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230920 | 161800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230920 | 161700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230920 | 161600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230920 | 161500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230920 | 161400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230920 | 161300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 243 | 20230920 | 161200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230920 | 161100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230920 | 161000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230920 | 160900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230920 | 160800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230920 | 160700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230920 | 160600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230920 | 160500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20230920 | 160400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20230920 | 160300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20230920 | 160200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20230920 | 160100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20230920 | 160000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20230920 | 155900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20230920 | 155800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20230920 | 155700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20230920 | 155600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20230920 | 155500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20230920 | 155400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20230920 | 155300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20230920 | 155200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20230920 | 155100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20230920 | 155000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20230920 | 154900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20230920 | 154800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20230920 | 154700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20230920 | 154600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20230920 | 154500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20230920 | 154400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20230920 | 154300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 273 | 20230920 | 154200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20230920 | 154100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20230920 | 154000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20230920 | 153900 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20230920 | 153800 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20230920 | 153700 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20230920 | 153600 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20230920 | 153500 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20230920 | 153400 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20230920 | 153300 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20230920 | 153200 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20230920 | 153100 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20230920 | 153000 | 9218823750 | 39000 | 39000 | 39000 | 39000 | 4065 |
| 286 | 20230920 | 152900 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 287 | 20230920 | 152800 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 288 | 20230920 | 152700 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 289 | 20230920 | 152600 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 290 | 20230920 | 152500 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 291 | 20230920 | 152400 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 292 | 20230920 | 152300 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 293 | 20230920 | 152200 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 294 | 20230920 | 152100 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 295 | 20230920 | 152000 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 296 | 20230920 | 151900 | 9060288750 | 38850 | 38850 | 38850 | 38850 | 153 |
| 297 | 20230920 | 151800 | 9054344700 | 38800 | 38750 | 38850 | 38750 | 181 |
| 298 | 20230920 | 151700 | 9047321150 | 38800 | 38750 | 38850 | 38750 | 264 |
| 299 | 20230920 | 151600 | 9037079850 | 38800 | 38850 | 38850 | 38750 | 115 |
| 300 | 20230920 | 151500 | 9032621200 | 38750 | 38850 | 38900 | 38750 | 274 |
| 301 | 20230920 | 151400 | 9021978200 | 38800 | 38750 | 38850 | 38750 | 248 |
| 302 | 20230920 | 151300 | 9012353450 | 38800 | 38800 | 38800 | 38800 | 409 |
| 303 | 20230920 | 151200 | 8996484250 | 38800 | 38850 | 38850 | 38700 | 204 |
| 304 | 20230920 | 151100 | 8988568850 | 38850 | 38750 | 38850 | 38750 | 1642 |
| 305 | 20230920 | 151000 | 8924797200 | 38750 | 38700 | 38750 | 38650 | 342 |
| 306 | 20230920 | 150900 | 8911554400 | 38700 | 38700 | 38700 | 38700 | 74 |
| 307 | 20230920 | 150800 | 8908690600 | 38700 | 38750 | 38750 | 38700 | 202 |
| 308 | 20230920 | 150700 | 8900866250 | 38650 | 38800 | 38800 | 38650 | 263 |
| 309 | 20230920 | 150600 | 8890681800 | 38700 | 38650 | 38700 | 38650 | 24 |
| 310 | 20230920 | 150500 | 8889753850 | 38650 | 38650 | 38650 | 38650 | 634 |
| 311 | 20230920 | 150400 | 8865249750 | 38750 | 38650 | 38750 | 38650 | 333 |
| 312 | 20230920 | 150300 | 8852375600 | 38650 | 38700 | 38700 | 38650 | 520 |
| 313 | 20230920 | 150200 | 8832255400 | 38750 | 38700 | 38750 | 38650 | 270 |
| 314 | 20230920 | 150100 | 8821805450 | 38700 | 38750 | 38800 | 38700 | 1060 |
| 315 | 20230920 | 150000 | 8780753300 | 38800 | 38800 | 38800 | 38800 | 330 |
| 316 | 20230920 | 145900 | 8767949300 | 38850 | 38900 | 38900 | 38800 | 1088 |
| 317 | 20230920 | 145800 | 8725704500 | 38900 | 38850 | 38950 | 38800 | 528 |
| 318 | 20230920 | 145700 | 8705171600 | 38800 | 38950 | 38950 | 38800 | 371 |
| 319 | 20230920 | 145600 | 8690749900 | 38950 | 38850 | 39000 | 38700 | 688 |
| 320 | 20230920 | 145500 | 8664003550 | 38850 | 39000 | 39000 | 38750 | 722 |
| 321 | 20230920 | 145400 | 8635948800 | 39000 | 38850 | 39000 | 38800 | 601 |
| 322 | 20230920 | 145300 | 8612579550 | 38850 | 38850 | 38900 | 38850 | 644 |
| 323 | 20230920 | 145200 | 8587547550 | 38850 | 38750 | 38850 | 38750 | 418 |
| 324 | 20230920 | 145100 | 8571327950 | 38750 | 38800 | 38850 | 38700 | 1348 |
| 325 | 20230920 | 145000 | 8519059250 | 38800 | 38800 | 38800 | 38800 | 242 |
| 326 | 20230920 | 144900 | 8509669650 | 38800 | 38800 | 38800 | 38750 | 665 |
| 327 | 20230920 | 144800 | 8483885350 | 38800 | 38800 | 38800 | 38750 | 183 |
| 328 | 20230920 | 144700 | 8476790550 | 38750 | 38700 | 38800 | 38700 | 560 |
| 329 | 20230920 | 144600 | 8455095350 | 38700 | 38750 | 38750 | 38700 | 2 |
| 330 | 20230920 | 144500 | 8455017900 | 38700 | 38700 | 38700 | 38700 | 50 |
| 331 | 20230920 | 144400 | 8453082900 | 38700 | 38750 | 38750 | 38650 | 419 |
| 332 | 20230920 | 144300 | 8436864600 | 38750 | 38700 | 38800 | 38650 | 567 |
| 333 | 20230920 | 144200 | 8414903650 | 38650 | 38700 | 38800 | 38650 | 320 |
| 334 | 20230920 | 144100 | 8402521350 | 38700 | 38800 | 38800 | 38700 | 79 |
| 335 | 20230920 | 144000 | 8399459700 | 38900 | 38950 | 38950 | 38650 | 640 |
| 336 | 20230920 | 143900 | 8374611650 | 38950 | 38700 | 38950 | 38700 | 5073 |
| 337 | 20230920 | 143800 | 8178127700 | 38700 | 38650 | 38700 | 38650 | 144 |
| 338 | 20230920 | 143700 | 8172562050 | 38650 | 38650 | 38650 | 38650 | 5 |
| 339 | 20230920 | 143600 | 8172368800 | 38700 | 38650 | 38700 | 38650 | 197 |
| 340 | 20230920 | 143500 | 8164754400 | 38650 | 38700 | 38700 | 38650 | 324 |
| 341 | 20230920 | 143400 | 8152231550 | 38700 | 38650 | 38700 | 38650 | 125 |
| 342 | 20230920 | 143300 | 8147400250 | 38650 | 38650 | 38650 | 38600 | 148 |
| 343 | 20230920 | 143200 | 8141685600 | 38650 | 38650 | 38650 | 38650 | 2 |
| 344 | 20230920 | 143100 | 8141608300 | 38600 | 38600 | 38650 | 38600 | 170 |
| 345 | 20230920 | 143000 | 8135043850 | 38650 | 38500 | 38650 | 38500 | 194 |
| 346 | 20230920 | 142900 | 8127562800 | 38550 | 38600 | 38600 | 38500 | 3092 |
| 347 | 20230920 | 142800 | 8008465000 | 38600 | 38550 | 38600 | 38550 | 70 |
| 348 | 20230920 | 142700 | 8005764800 | 38650 | 38600 | 38650 | 38600 | 85 |
| 349 | 20230920 | 142600 | 8002483400 | 38550 | 38650 | 38700 | 38550 | 46 |
| 350 | 20230920 | 142500 | 8000703400 | 38550 | 38650 | 38650 | 38500 | 407 |
| 351 | 20230920 | 142400 | 7985010750 | 38600 | 38600 | 38600 | 38550 | 353 |
| 352 | 20230920 | 142300 | 7971387150 | 38650 | 38700 | 38700 | 38550 | 3641 |
| 353 | 20230920 | 142200 | 7830552900 | 38700 | 38700 | 38700 | 38600 | 1239 |
| 354 | 20230920 | 142100 | 7782618250 | 38700 | 38700 | 38700 | 38500 | 556 |
| 355 | 20230920 | 142000 | 7761105250 | 38700 | 38550 | 38700 | 38550 | 427 |
| 356 | 20230920 | 141900 | 7744617750 | 38550 | 38550 | 38550 | 38500 | 371 |
| 357 | 20230920 | 141800 | 7730321650 | 38550 | 38550 | 38600 | 38500 | 133 |
| 358 | 20230920 | 141700 | 7725197750 | 38500 | 38550 | 38550 | 38500 | 56 |
| 359 | 20230920 | 141600 | 7723041150 | 38500 | 38600 | 38600 | 38500 | 412 |
| 360 | 20230920 | 141500 | 7707158500 | 38600 | 38600 | 38600 | 38550 | 239 |
| 361 | 20230920 | 141400 | 7697944850 | 38600 | 38550 | 38600 | 38550 | 564 |
| 362 | 20230920 | 141300 | 7676176450 | 38550 | 38550 | 38550 | 38550 | 43 |
| 363 | 20230920 | 141200 | 7674518800 | 38600 | 38550 | 38600 | 38350 | 9748 |
| 364 | 20230920 | 141100 | 7300431850 | 38550 | 38550 | 38550 | 38550 | 142 |
| 365 | 20230920 | 141000 | 7294957750 | 38600 | 38650 | 38650 | 38600 | 185 |
| 366 | 20230920 | 140900 | 7287816550 | 38600 | 38600 | 38650 | 38600 | 1363 |
| 367 | 20230920 | 140800 | 7235162750 | 38600 | 38600 | 38600 | 38550 | 52 |
| 368 | 20230920 | 140700 | 7233157950 | 38550 | 38550 | 38600 | 38550 | 179 |
| 369 | 20230920 | 140600 | 7226256250 | 38600 | 38550 | 38600 | 38550 | 45 |
| 370 | 20230920 | 140500 | 7224521400 | 38600 | 38600 | 38600 | 38550 | 7 |
| 371 | 20230920 | 140400 | 7224251450 | 38550 | 38550 | 38550 | 38550 | 151 |
| 372 | 20230920 | 140300 | 7218430400 | 38550 | 38550 | 38550 | 38550 | 121 |
| 373 | 20230920 | 140200 | 7213765850 | 38550 | 38500 | 38550 | 38500 | 553 |
| 374 | 20230920 | 140100 | 7192472900 | 38450 | 38450 | 38450 | 38450 | 44 |
| 375 | 20230920 | 140000 | 7190781100 | 38450 | 38450 | 38450 | 38450 | 67 |
| 376 | 20230920 | 135900 | 7188204950 | 38450 | 38500 | 38500 | 38450 | 126 |
| 377 | 20230920 | 135800 | 7183359900 | 38500 | 38500 | 38500 | 38500 | 5 |
| 378 | 20230920 | 135700 | 7183167400 | 38500 | 38450 | 38500 | 38450 | 78 |
| 379 | 20230920 | 135600 | 7180167800 | 38450 | 38500 | 38500 | 38450 | 83 |
| 380 | 20230920 | 135500 | 7176974450 | 38500 | 38450 | 38500 | 38450 | 85 |
| 381 | 20230920 | 135400 | 7173705700 | 38450 | 38500 | 38500 | 38450 | 101 |
| 382 | 20230920 | 135300 | 7169819400 | 38450 | 38500 | 38500 | 38450 | 76 |
| 383 | 20230920 | 135200 | 7166896700 | 38450 | 38450 | 38450 | 38450 | 71 |
| 384 | 20230920 | 135100 | 7164166750 | 38450 | 38450 | 38450 | 38400 | 183 |
| 385 | 20230920 | 135000 | 7157134150 | 38450 | 38450 | 38450 | 38450 | 67 |
| 386 | 20230920 | 134900 | 7154558000 | 38450 | 38450 | 38500 | 38450 | 183 |
| 387 | 20230920 | 134800 | 7147517600 | 38450 | 38400 | 38450 | 38400 | 557 |
| 388 | 20230920 | 134700 | 7126125950 | 38450 | 38450 | 38450 | 38450 | 267 |
| 389 | 20230920 | 134600 | 7115859800 | 38450 | 38450 | 38450 | 38450 | 67 |
| 390 | 20230920 | 134500 | 7113283650 | 38450 | 38450 | 38450 | 38450 | 44 |
| 391 | 20230920 | 134400 | 7111591850 | 38450 | 38450 | 38450 | 38450 | 0 |
| 392 | 20230920 | 134300 | 7111591850 | 38450 | 38450 | 38450 | 38450 | 172 |
| 393 | 20230920 | 134200 | 7104978450 | 38450 | 38450 | 38500 | 38450 | 89 |
| 394 | 20230920 | 134100 | 7101555300 | 38450 | 38450 | 38450 | 38450 | 105 |
| 395 | 20230920 | 134000 | 7097518050 | 38500 | 38450 | 38500 | 38450 | 140 |
| 396 | 20230920 | 133900 | 7092130450 | 38400 | 38400 | 38400 | 38350 | 154 |
| 397 | 20230920 | 133800 | 7086220700 | 38400 | 38400 | 38450 | 38400 | 166 |
| 398 | 20230920 | 133700 | 7079845350 | 38550 | 38550 | 38550 | 38450 | 112 |
| 399 | 20230920 | 133600 | 7075536450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 400 | 20230920 | 133500 | 7075497900 | 38550 | 38300 | 38600 | 38300 | 6228 |
| 401 | 20230920 | 133400 | 6836622850 | 38300 | 38350 | 38350 | 38300 | 86 |
| 402 | 20230920 | 133300 | 6833326900 | 38350 | 38350 | 38350 | 38350 | 287 |
| 403 | 20230920 | 133200 | 6822320450 | 38300 | 38300 | 38300 | 38300 | 73 |
| 404 | 20230920 | 133100 | 6819524550 | 38300 | 38300 | 38350 | 38300 | 121 |
| 405 | 20230920 | 133000 | 6814890150 | 38350 | 38300 | 38350 | 38300 | 333 |
| 406 | 20230920 | 132900 | 6802133400 | 38300 | 38300 | 38350 | 38300 | 445 |
| 407 | 20230920 | 132800 | 6785089650 | 38250 | 38250 | 38250 | 38250 | 67 |
| 408 | 20230920 | 132700 | 6782526900 | 38250 | 38250 | 38250 | 38250 | 76 |
| 409 | 20230920 | 132600 | 6779619900 | 38350 | 38300 | 38350 | 38300 | 78 |
| 410 | 20230920 | 132500 | 6776630700 | 38350 | 38300 | 38350 | 38300 | 37 |
| 411 | 20230920 | 132400 | 6775213550 | 38250 | 38300 | 38300 | 38250 | 133 |
| 412 | 20230920 | 132300 | 6770125150 | 38250 | 38300 | 38350 | 38250 | 292 |
| 413 | 20230920 | 132200 | 6758952700 | 38250 | 38300 | 38350 | 38250 | 106 |
| 414 | 20230920 | 132100 | 6754894150 | 38300 | 38300 | 38350 | 38300 | 169 |
| 415 | 20230920 | 132000 | 6748421350 | 38300 | 38300 | 38300 | 38300 | 145 |
| 416 | 20230920 | 131900 | 6742867850 | 38350 | 38350 | 38350 | 38350 | 30 |
| 417 | 20230920 | 131800 | 6741717350 | 38350 | 38250 | 38350 | 38250 | 404 |
| 418 | 20230920 | 131700 | 6726241600 | 38300 | 38250 | 38300 | 38250 | 70 |
| 419 | 20230920 | 131600 | 6723564000 | 38250 | 38250 | 38250 | 38250 | 4 |
| 420 | 20230920 | 131500 | 6723411000 | 38300 | 38350 | 38350 | 38300 | 205 |
| 421 | 20230920 | 131400 | 6715559300 | 38300 | 38300 | 38350 | 38300 | 143 |
| 422 | 20230920 | 131300 | 6710082350 | 38300 | 38350 | 38350 | 38300 | 101 |
| 423 | 20230920 | 131200 | 6706211200 | 38350 | 38300 | 38350 | 38300 | 9 |
| 424 | 20230920 | 131100 | 6705866200 | 38300 | 38300 | 38300 | 38250 | 138 |
| 425 | 20230920 | 131000 | 6700585200 | 38300 | 38300 | 38300 | 38300 | 140 |
| 426 | 20230920 | 130900 | 6695223200 | 38300 | 38400 | 38400 | 38250 | 1037 |
| 427 | 20230920 | 130800 | 6655517450 | 38450 | 38350 | 38550 | 38350 | 1221 |
| 428 | 20230920 | 130700 | 6608597750 | 38350 | 38400 | 38450 | 38300 | 660 |
| 429 | 20230920 | 130600 | 6583281500 | 38450 | 38500 | 38500 | 38450 | 310 |
| 430 | 20230920 | 130500 | 6571358550 | 38500 | 38500 | 38500 | 38500 | 37 |
| 431 | 20230920 | 130400 | 6569934050 | 38650 | 38450 | 38650 | 38450 | 46 |
| 432 | 20230920 | 130300 | 6568165100 | 38500 | 38400 | 38550 | 38400 | 1532 |
| 433 | 20230920 | 130200 | 6509325300 | 38450 | 38500 | 38550 | 38400 | 492 |
| 434 | 20230920 | 130100 | 6490404100 | 38550 | 38400 | 38700 | 38400 | 4481 |
| 435 | 20230920 | 130000 | 6317994950 | 38450 | 38400 | 38450 | 38400 | 202 |
| 436 | 20230920 | 125900 | 6310238050 | 38450 | 38500 | 38500 | 38400 | 459 |
| 437 | 20230920 | 125800 | 6292594750 | 38450 | 38500 | 38500 | 38450 | 76 |
| 438 | 20230920 | 125700 | 6289672500 | 38450 | 38450 | 38450 | 38400 | 185 |
| 439 | 20230920 | 125600 | 6282561550 | 38450 | 38450 | 38450 | 38400 | 91 |
| 440 | 20230920 | 125500 | 6279065950 | 38450 | 38350 | 38450 | 38350 | 29 |
| 441 | 20230920 | 125400 | 6277951000 | 38400 | 38450 | 38450 | 38400 | 80 |
| 442 | 20230920 | 125300 | 6274878750 | 38450 | 38400 | 38450 | 38350 | 2338 |
| 443 | 20230920 | 125200 | 6185184800 | 38350 | 38450 | 38450 | 38300 | 277 |
| 444 | 20230920 | 125100 | 6174560350 | 38400 | 38450 | 38450 | 38400 | 13 |
| 445 | 20230920 | 125000 | 6174061000 | 38450 | 38400 | 38450 | 38300 | 1076 |
| 446 | 20230920 | 124900 | 6132836200 | 38450 | 38450 | 38500 | 38450 | 126 |
| 447 | 20230920 | 124800 | 6127990450 | 38450 | 38450 | 38500 | 38450 | 185 |
| 448 | 20230920 | 124700 | 6120877150 | 38450 | 38450 | 38450 | 38450 | 1 |
| 449 | 20230920 | 124600 | 6120838700 | 38450 | 38450 | 38450 | 38450 | 181 |
| 450 | 20230920 | 124500 | 6113879250 | 38500 | 38500 | 38550 | 38450 | 252 |
| 451 | 20230920 | 124400 | 6104180100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 452 | 20230920 | 124300 | 6104180100 | 38500 | 38500 | 38500 | 38500 | 77 |
| 453 | 20230920 | 124200 | 6101215600 | 38500 | 38500 | 38500 | 38450 | 86 |
| 454 | 20230920 | 124100 | 6097908400 | 38500 | 38500 | 38500 | 38500 | 122 |
| 455 | 20230920 | 124000 | 6093211400 | 38600 | 38600 | 38600 | 38600 | 2 |
| 456 | 20230920 | 123900 | 6093134200 | 38500 | 38400 | 38550 | 38400 | 411 |
| 457 | 20230920 | 123800 | 6077326400 | 38400 | 38450 | 38450 | 38400 | 111 |
| 458 | 20230920 | 123700 | 6073058950 | 38500 | 38450 | 38500 | 38450 | 22 |
| 459 | 20230920 | 123600 | 6072213000 | 38450 | 38450 | 38450 | 38450 | 53 |
| 460 | 20230920 | 123500 | 6070175150 | 38500 | 38500 | 38500 | 38500 | 2 |
| 461 | 20230920 | 123400 | 6070098150 | 38450 | 38450 | 38500 | 38350 | 458 |
| 462 | 20230920 | 123300 | 6052519900 | 38450 | 38450 | 38450 | 38400 | 315 |
| 463 | 20230920 | 123200 | 6040420750 | 38450 | 38550 | 38600 | 38450 | 103 |
| 464 | 20230920 | 123100 | 6036450100 | 38550 | 38600 | 38600 | 38400 | 231 |
| 465 | 20230920 | 123000 | 6027553900 | 38650 | 38700 | 38700 | 38650 | 184 |
| 466 | 20230920 | 122900 | 6020441350 | 38700 | 38600 | 38700 | 38550 | 962 |
| 467 | 20230920 | 122800 | 5983307500 | 38550 | 38450 | 38550 | 38450 | 104 |
| 468 | 20230920 | 122700 | 5979301400 | 38450 | 38500 | 38500 | 38400 | 198 |
| 469 | 20230920 | 122600 | 5971678800 | 38500 | 38500 | 38500 | 38500 | 75 |
| 470 | 20230920 | 122500 | 5968791300 | 38500 | 38550 | 38550 | 38500 | 68 |
| 471 | 20230920 | 122400 | 5966173200 | 38550 | 38550 | 38550 | 38550 | 20 |
| 472 | 20230920 | 122300 | 5965402200 | 38500 | 38500 | 38500 | 38500 | 212 |
| 473 | 20230920 | 122200 | 5957240200 | 38500 | 38500 | 38550 | 38450 | 461 |
| 474 | 20230920 | 122100 | 5939487300 | 38500 | 38500 | 38500 | 38500 | 17 |
| 475 | 20230920 | 122000 | 5938832800 | 38500 | 38450 | 38500 | 38350 | 1416 |
| 476 | 20230920 | 121900 | 5884498850 | 38500 | 38500 | 38500 | 38500 | 1 |
| 477 | 20230920 | 121800 | 5884460350 | 38450 | 38500 | 38500 | 38450 | 120 |
| 478 | 20230920 | 121700 | 5879846300 | 38450 | 38550 | 38550 | 38450 | 185 |
| 479 | 20230920 | 121600 | 5872723700 | 38500 | 38600 | 38600 | 38500 | 221 |
| 480 | 20230920 | 121500 | 5864203200 | 38650 | 38750 | 38750 | 38650 | 229 |
| 481 | 20230920 | 121400 | 5855343450 | 38750 | 38550 | 38750 | 38550 | 8061 |
| 482 | 20230920 | 121300 | 5543293650 | 38600 | 38500 | 38600 | 38450 | 343 |
| 483 | 20230920 | 121200 | 5530084250 | 38500 | 38550 | 38550 | 38500 | 21 |
| 484 | 20230920 | 121100 | 5529274750 | 38500 | 38500 | 38500 | 38500 | 43 |
| 485 | 20230920 | 121000 | 5527619250 | 38500 | 38550 | 38550 | 38450 | 96 |
| 486 | 20230920 | 120900 | 5523926000 | 38550 | 38400 | 38600 | 38400 | 521 |
| 487 | 20230920 | 120800 | 5503861900 | 38350 | 38350 | 38350 | 38350 | 1 |
| 488 | 20230920 | 120700 | 5503823550 | 38550 | 38500 | 38550 | 38500 | 142 |
| 489 | 20230920 | 120600 | 5498356000 | 38500 | 38450 | 38500 | 38300 | 612 |
| 490 | 20230920 | 120500 | 5474886800 | 38400 | 38450 | 38450 | 38400 | 73 |
| 491 | 20230920 | 120400 | 5472081400 | 38350 | 38350 | 38500 | 38350 | 446 |
| 492 | 20230920 | 120300 | 5454970500 | 38500 | 38500 | 38500 | 38350 | 17 |
| 493 | 20230920 | 120200 | 5454316150 | 38500 | 38450 | 38500 | 38400 | 178 |
| 494 | 20230920 | 120100 | 5447473650 | 38500 | 38500 | 38500 | 38500 | 49 |
| 495 | 20230920 | 120000 | 5445587150 | 38450 | 38500 | 38500 | 38450 | 182 |
| 496 | 20230920 | 115900 | 5438582250 | 38500 | 38400 | 38500 | 38400 | 136 |
| 497 | 20230920 | 115800 | 5433358700 | 38400 | 38450 | 38450 | 38250 | 274 |
| 498 | 20230920 | 115700 | 5422850250 | 38450 | 38450 | 38450 | 38450 | 132 |
| 499 | 20230920 | 115600 | 5417774850 | 38450 | 38250 | 38450 | 38250 | 179 |
| 500 | 20230920 | 115500 | 5410913500 | 38450 | 38400 | 38500 | 38300 | 98 |
| 501 | 20230920 | 115400 | 5407155400 | 38400 | 38400 | 38400 | 38250 | 278 |
| 502 | 20230920 | 115300 | 5396495400 | 38400 | 38500 | 38550 | 38350 | 198 |
| 503 | 20230920 | 115200 | 5388888750 | 38500 | 38450 | 38500 | 38450 | 131 |
| 504 | 20230920 | 115100 | 5383848600 | 38500 | 38550 | 38550 | 38500 | 54 |
| 505 | 20230920 | 115000 | 5381769300 | 38300 | 38350 | 38350 | 38300 | 95 |
| 506 | 20230920 | 114900 | 5378126850 | 38450 | 38450 | 38450 | 38450 | 2 |
| 507 | 20230920 | 114800 | 5378049950 | 38400 | 38350 | 38450 | 38300 | 128 |
| 508 | 20230920 | 114700 | 5373138200 | 38600 | 38550 | 38600 | 38450 | 208 |
| 509 | 20230920 | 114600 | 5365136750 | 38600 | 38350 | 38600 | 38350 | 227 |
| 510 | 20230920 | 114500 | 5356408800 | 38500 | 38350 | 38500 | 38350 | 57 |
| 511 | 20230920 | 114400 | 5354217300 | 38300 | 38450 | 38450 | 38300 | 67 |
| 512 | 20230920 | 114300 | 5351651050 | 38300 | 38300 | 38300 | 38300 | 101 |
| 513 | 20230920 | 114200 | 5347782750 | 38500 | 38300 | 38500 | 38250 | 722 |
| 514 | 20230920 | 114100 | 5320123500 | 38300 | 38300 | 38300 | 38300 | 6 |
| 515 | 20230920 | 114000 | 5319893700 | 38300 | 38350 | 38350 | 38300 | 115 |
| 516 | 20230920 | 113900 | 5315486800 | 38300 | 38350 | 38400 | 38300 | 250 |
| 517 | 20230920 | 113800 | 5305903050 | 38300 | 38400 | 38550 | 38300 | 388 |
| 518 | 20230920 | 113700 | 5291017550 | 38450 | 38450 | 38450 | 38400 | 137 |
| 519 | 20230920 | 113600 | 5285755450 | 38400 | 38600 | 38650 | 38400 | 329 |
| 520 | 20230920 | 113500 | 5273099050 | 38600 | 38650 | 38650 | 38600 | 550 |
| 521 | 20230920 | 113400 | 5251853750 | 38600 | 38450 | 38600 | 38450 | 539 |
| 522 | 20230920 | 113300 | 5231090850 | 38500 | 38600 | 38600 | 38400 | 79 |
| 523 | 20230920 | 113200 | 5228053000 | 38600 | 38350 | 38650 | 38300 | 1135 |
| 524 | 20230920 | 113100 | 5184305250 | 38350 | 38450 | 38450 | 38350 | 471 |
| 525 | 20230920 | 113000 | 5166238300 | 38400 | 38300 | 38450 | 38300 | 176 |
| 526 | 20230920 | 112900 | 5159483550 | 38300 | 38350 | 38450 | 38100 | 1526 |
| 527 | 20230920 | 112800 | 5101082850 | 38350 | 38350 | 38350 | 38350 | 89 |
| 528 | 20230920 | 112700 | 5097669700 | 38350 | 38350 | 38350 | 38350 | 57 |
| 529 | 20230920 | 112600 | 5095483750 | 38350 | 38350 | 38350 | 38350 | 67 |
| 530 | 20230920 | 112500 | 5092914300 | 38350 | 38350 | 38400 | 38350 | 207 |
| 531 | 20230920 | 112400 | 5084969450 | 38300 | 38250 | 38300 | 38250 | 39 |
| 532 | 20230920 | 112300 | 5083476100 | 38250 | 38200 | 38250 | 38200 | 154 |
| 533 | 20230920 | 112200 | 5077591150 | 38200 | 38200 | 38250 | 38200 | 262 |
| 534 | 20230920 | 112100 | 5067580150 | 38200 | 38250 | 38250 | 38200 | 411 |
| 535 | 20230920 | 112000 | 5051871400 | 38300 | 38300 | 38300 | 38300 | 25 |
| 536 | 20230920 | 111900 | 5050913900 | 38300 | 38300 | 38300 | 38300 | 217 |
| 537 | 20230920 | 111800 | 5042602800 | 38300 | 38250 | 38300 | 38250 | 27 |
| 538 | 20230920 | 111700 | 5041568800 | 38250 | 38250 | 38250 | 38250 | 75 |
| 539 | 20230920 | 111600 | 5038700050 | 38400 | 38400 | 38400 | 38300 | 1739 |
| 540 | 20230920 | 111500 | 4972085150 | 38400 | 38350 | 38400 | 38350 | 87 |
| 541 | 20230920 | 111400 | 4968747700 | 38350 | 38350 | 38350 | 38350 | 115 |
| 542 | 20230920 | 111300 | 4964337450 | 38350 | 38400 | 38400 | 38350 | 103 |
| 543 | 20230920 | 111200 | 4960386100 | 38350 | 38400 | 38400 | 38350 | 268 |
| 544 | 20230920 | 111100 | 4950097300 | 38400 | 38400 | 38400 | 38400 | 402 |
| 545 | 20230920 | 111000 | 4934660500 | 38400 | 38350 | 38400 | 38350 | 49 |
| 546 | 20230920 | 110900 | 4932781100 | 38350 | 38400 | 38450 | 38350 | 111 |
| 547 | 20230920 | 110800 | 4928521850 | 38400 | 38400 | 38400 | 38300 | 82 |
| 548 | 20230920 | 110700 | 4925379850 | 38400 | 38400 | 38400 | 38350 | 99 |
| 549 | 20230920 | 110600 | 4921580400 | 38400 | 38350 | 38400 | 38300 | 53 |
| 550 | 20230920 | 110500 | 4919547550 | 38350 | 38300 | 38400 | 38300 | 363 |
| 551 | 20230920 | 110400 | 4905634900 | 38300 | 38450 | 38450 | 38300 | 602 |
| 552 | 20230920 | 110300 | 4882528050 | 38450 | 38400 | 38450 | 38350 | 212 |
| 553 | 20230920 | 110200 | 4874379000 | 38400 | 38400 | 38400 | 38400 | 152 |
| 554 | 20230920 | 110100 | 4868542200 | 38350 | 38400 | 38400 | 38350 | 261 |
| 555 | 20230920 | 110000 | 4858526850 | 38400 | 38450 | 38450 | 38400 | 59 |
| 556 | 20230920 | 105900 | 4856260450 | 38400 | 38400 | 38400 | 38400 | 87 |
| 557 | 20230920 | 105800 | 4852919650 | 38350 | 38400 | 38400 | 38350 | 111 |
| 558 | 20230920 | 105700 | 4848662350 | 38400 | 38450 | 38500 | 38400 | 217 |
| 559 | 20230920 | 105600 | 4840324200 | 38450 | 38450 | 38450 | 38400 | 306 |
| 560 | 20230920 | 105500 | 4828562900 | 38450 | 38350 | 38450 | 38350 | 65 |
| 561 | 20230920 | 105400 | 4826063950 | 38500 | 38500 | 38500 | 38300 | 272 |
| 562 | 20230920 | 105300 | 4815605800 | 38500 | 38500 | 38600 | 38500 | 598 |
| 563 | 20230920 | 105200 | 4792567300 | 38450 | 38150 | 38450 | 38150 | 2197 |
| 564 | 20230920 | 105100 | 4708234600 | 38100 | 38300 | 38300 | 38000 | 6456 |
| 565 | 20230920 | 105000 | 4462642400 | 38250 | 38250 | 38250 | 38250 | 91 |
| 566 | 20230920 | 104900 | 4459161650 | 38250 | 38250 | 38250 | 38250 | 119 |
| 567 | 20230920 | 104800 | 4454609900 | 38300 | 38300 | 38300 | 38300 | 105 |
| 568 | 20230920 | 104700 | 4450588400 | 38300 | 38300 | 38300 | 38200 | 151 |
| 569 | 20230920 | 104600 | 4444814000 | 38150 | 38250 | 38300 | 38150 | 2946 |
| 570 | 20230920 | 104500 | 4332229900 | 38200 | 38200 | 38250 | 38150 | 435 |
| 571 | 20230920 | 104400 | 4315607650 | 38150 | 38250 | 38250 | 38150 | 227 |
| 572 | 20230920 | 104300 | 4306934900 | 38250 | 38250 | 38250 | 38250 | 102 |
| 573 | 20230920 | 104200 | 4303033400 | 38250 | 38200 | 38250 | 38200 | 50 |
| 574 | 20230920 | 104100 | 4301121050 | 38150 | 38250 | 38300 | 38150 | 1133 |
| 575 | 20230920 | 104000 | 4257812500 | 38150 | 38300 | 38300 | 38150 | 817 |
| 576 | 20230920 | 103900 | 4226589150 | 38300 | 38250 | 38300 | 38250 | 176 |
| 577 | 20230920 | 103800 | 4219851700 | 38200 | 38200 | 38200 | 38150 | 205 |
| 578 | 20230920 | 103700 | 4212024150 | 38150 | 38350 | 38350 | 38150 | 1355 |
| 579 | 20230920 | 103600 | 4160262550 | 38350 | 38400 | 38400 | 38250 | 1749 |
| 580 | 20230920 | 103500 | 4093195250 | 38400 | 38250 | 38400 | 38250 | 602 |
| 581 | 20230920 | 103400 | 4070131600 | 38200 | 38200 | 38200 | 38150 | 573 |
| 582 | 20230920 | 103300 | 4048245500 | 38200 | 38150 | 38200 | 38150 | 418 |
| 583 | 20230920 | 103200 | 4032298300 | 38150 | 38150 | 38150 | 38150 | 332 |
| 584 | 20230920 | 103100 | 4019632500 | 38150 | 38150 | 38150 | 38150 | 130 |
| 585 | 20230920 | 103000 | 4014673000 | 38150 | 38150 | 38200 | 38150 | 138 |
| 586 | 20230920 | 102900 | 4009408250 | 38150 | 38100 | 38150 | 38100 | 174 |
| 587 | 20230920 | 102800 | 4002777200 | 38150 | 38150 | 38200 | 38100 | 843 |
| 588 | 20230920 | 102700 | 3970611900 | 38100 | 38100 | 38150 | 38050 | 2520 |
| 589 | 20230920 | 102600 | 3874585200 | 38050 | 38100 | 38100 | 38050 | 467 |
| 590 | 20230920 | 102500 | 3856812200 | 38150 | 38050 | 38150 | 38000 | 2305 |
| 591 | 20230920 | 102400 | 3769099100 | 38050 | 38150 | 38150 | 38050 | 2354 |
| 592 | 20230920 | 102300 | 3679459550 | 38150 | 38200 | 38200 | 38150 | 376 |
| 593 | 20230920 | 102200 | 3665096400 | 38200 | 38200 | 38250 | 38150 | 194 |
| 594 | 20230920 | 102100 | 3657688800 | 38200 | 38200 | 38200 | 38200 | 477 |
| 595 | 20230920 | 102000 | 3639467400 | 38250 | 38250 | 38250 | 38250 | 646 |
| 596 | 20230920 | 101900 | 3614757900 | 38250 | 38250 | 38300 | 38250 | 302 |
| 597 | 20230920 | 101800 | 3603205600 | 38250 | 38300 | 38350 | 38250 | 1050 |
| 598 | 20230920 | 101700 | 3563016900 | 38300 | 38250 | 38300 | 38250 | 387 |
| 599 | 20230920 | 101600 | 3548206300 | 38300 | 38250 | 38300 | 38250 | 580 |
| 600 | 20230920 | 101500 | 3526000700 | 38250 | 38300 | 38300 | 38200 | 196 |
| 601 | 20230920 | 101400 | 3518502550 | 38300 | 38250 | 38300 | 38250 | 170 |
| 602 | 20230920 | 101300 | 3511997500 | 38250 | 38250 | 38300 | 38250 | 654 |
| 603 | 20230920 | 101200 | 3486973150 | 38250 | 38250 | 38300 | 38250 | 308 |
| 604 | 20230920 | 101100 | 3475183000 | 38250 | 38300 | 38300 | 38250 | 598 |
| 605 | 20230920 | 101000 | 3452305550 | 38300 | 38250 | 38300 | 38250 | 313 |
| 606 | 20230920 | 100900 | 3440323850 | 38300 | 38300 | 38300 | 38300 | 230 |
| 607 | 20230920 | 100800 | 3431514850 | 38300 | 38350 | 38350 | 38300 | 468 |
| 608 | 20230920 | 100700 | 3413576800 | 38350 | 38400 | 38400 | 38350 | 113 |
| 609 | 20230920 | 100600 | 3409240900 | 38400 | 38400 | 38400 | 38350 | 172 |
| 610 | 20230920 | 100500 | 3402641100 | 38450 | 38350 | 38450 | 38300 | 863 |
| 611 | 20230920 | 100400 | 3369534700 | 38350 | 38300 | 38350 | 38250 | 769 |
| 612 | 20230920 | 100300 | 3340090300 | 38250 | 38300 | 38300 | 38250 | 303 |
| 613 | 20230920 | 100200 | 3328492650 | 38300 | 38350 | 38350 | 38300 | 81 |
| 614 | 20230920 | 100100 | 3325386700 | 38350 | 38350 | 38350 | 38300 | 421 |
| 615 | 20230920 | 100000 | 3309243550 | 38350 | 38400 | 38450 | 38350 | 1876 |
| 616 | 20230920 | 095900 | 3237206300 | 38400 | 38200 | 38400 | 38200 | 357 |
| 617 | 20230920 | 095800 | 3223552200 | 38200 | 38150 | 38250 | 38100 | 844 |
| 618 | 20230920 | 095700 | 3191315800 | 38100 | 38000 | 38100 | 38000 | 915 |
| 619 | 20230920 | 095600 | 3156468400 | 38050 | 38000 | 38100 | 37950 | 2455 |
| 620 | 20230920 | 095500 | 3063125750 | 37950 | 37900 | 37950 | 37850 | 3686 |
| 621 | 20230920 | 095400 | 2923390150 | 37850 | 38000 | 38000 | 37850 | 1827 |
| 622 | 20230920 | 095300 | 2854141200 | 38000 | 38150 | 38150 | 38000 | 3168 |
| 623 | 20230920 | 095200 | 2733563100 | 38150 | 38150 | 38200 | 38150 | 582 |
| 624 | 20230920 | 095100 | 2711357050 | 38200 | 38150 | 38200 | 38100 | 1377 |
| 625 | 20230920 | 095000 | 2658826350 | 38200 | 38250 | 38250 | 38150 | 1296 |
| 626 | 20230920 | 094900 | 2609336350 | 38200 | 38300 | 38300 | 38200 | 2065 |
| 627 | 20230920 | 094800 | 2530399000 | 38300 | 38200 | 38300 | 38200 | 3853 |
| 628 | 20230920 | 094700 | 2383050650 | 38200 | 38200 | 38250 | 38150 | 788 |
| 629 | 20230920 | 094600 | 2352961200 | 38250 | 38300 | 38350 | 38000 | 10151 |
| 630 | 20230920 | 094500 | 1966176550 | 38250 | 38350 | 38350 | 38250 | 1104 |
| 631 | 20230920 | 094400 | 1923899100 | 38350 | 38350 | 38350 | 38350 | 21 |
| 632 | 20230920 | 094300 | 1923093750 | 38350 | 38400 | 38500 | 38350 | 1276 |
| 633 | 20230920 | 094200 | 1874149900 | 38500 | 38500 | 38500 | 38350 | 1491 |
| 634 | 20230920 | 094100 | 1816894000 | 38500 | 38500 | 38500 | 38500 | 479 |
| 635 | 20230920 | 094000 | 1798452500 | 38550 | 38700 | 38700 | 38550 | 152 |
| 636 | 20230920 | 093900 | 1792590100 | 38600 | 38550 | 38650 | 38450 | 1239 |
| 637 | 20230920 | 093800 | 1744895400 | 38550 | 38700 | 38700 | 38550 | 450 |
| 638 | 20230920 | 093700 | 1727524450 | 38700 | 38650 | 38750 | 38650 | 522 |
| 639 | 20230920 | 093600 | 1707316700 | 38600 | 38500 | 38650 | 38500 | 1745 |
| 640 | 20230920 | 093500 | 1640008950 | 38500 | 38500 | 38550 | 38450 | 176 |
| 641 | 20230920 | 093400 | 1633236800 | 38550 | 38350 | 38550 | 38350 | 1921 |
| 642 | 20230920 | 093300 | 1559397800 | 38350 | 38400 | 38450 | 38350 | 191 |
| 643 | 20230920 | 093200 | 1552066650 | 38400 | 38550 | 38550 | 38400 | 493 |
| 644 | 20230920 | 093100 | 1533098750 | 38500 | 38500 | 38550 | 38500 | 169 |
| 645 | 20230920 | 093000 | 1526591950 | 38500 | 38550 | 38600 | 38500 | 391 |
| 646 | 20230920 | 092900 | 1511519400 | 38550 | 38550 | 38550 | 38500 | 694 |
| 647 | 20230920 | 092800 | 1484768050 | 38550 | 38550 | 38600 | 38500 | 1028 |
| 648 | 20230920 | 092700 | 1445132700 | 38550 | 38550 | 38550 | 38550 | 49 |
| 649 | 20230920 | 092600 | 1443243750 | 38600 | 38650 | 38650 | 38600 | 527 |
| 650 | 20230920 | 092500 | 1422901350 | 38600 | 38600 | 38650 | 38600 | 615 |
| 651 | 20230920 | 092400 | 1399162200 | 38600 | 38700 | 38850 | 38600 | 838 |
| 652 | 20230920 | 092300 | 1366773850 | 38850 | 38900 | 39000 | 38700 | 1494 |
| 653 | 20230920 | 092200 | 1308725750 | 38850 | 38850 | 38850 | 38750 | 658 |
| 654 | 20230920 | 092100 | 1283188700 | 38850 | 38750 | 38900 | 38750 | 178 |
| 655 | 20230920 | 092000 | 1276269850 | 38750 | 38650 | 38900 | 38650 | 875 |
| 656 | 20230920 | 091900 | 1242339600 | 38700 | 38800 | 38800 | 38650 | 337 |
| 657 | 20230920 | 091800 | 1229300850 | 38850 | 38750 | 38850 | 38650 | 930 |
| 658 | 20230920 | 091700 | 1193253800 | 38650 | 38550 | 38650 | 38550 | 299 |
| 659 | 20230920 | 091600 | 1181711550 | 38550 | 38600 | 38600 | 38500 | 1566 |
| 660 | 20230920 | 091500 | 1121380550 | 38550 | 38750 | 38800 | 38550 | 767 |
| 661 | 20230920 | 091400 | 1091702100 | 38700 | 38450 | 38700 | 38250 | 3299 |
| 662 | 20230920 | 091300 | 964628000 | 38450 | 38700 | 38700 | 38000 | 6896 |
| 663 | 20230920 | 091200 | 700520750 | 38700 | 38900 | 38900 | 38700 | 1688 |
| 664 | 20230920 | 091100 | 635079650 | 38900 | 38950 | 38950 | 38900 | 461 |
| 665 | 20230920 | 091000 | 617133950 | 39000 | 39050 | 39050 | 39000 | 815 |
| 666 | 20230920 | 090900 | 585339550 | 39050 | 38850 | 39100 | 38850 | 1685 |
| 667 | 20230920 | 090800 | 519757600 | 38850 | 38850 | 38850 | 38800 | 31 |
| 668 | 20230920 | 090700 | 518553700 | 38800 | 38950 | 38950 | 38800 | 781 |
| 669 | 20230920 | 090600 | 488210900 | 38950 | 39200 | 39200 | 38950 | 3592 |
| 670 | 20230920 | 090500 | 347736800 | 39150 | 39200 | 39200 | 39150 | 52 |
| 671 | 20230920 | 090400 | 345700200 | 39200 | 39300 | 39300 | 39150 | 2101 |
| 672 | 20230920 | 090300 | 263255800 | 39300 | 39300 | 39300 | 39250 | 1314 |
| 673 | 20230920 | 090200 | 211645250 | 39250 | 38950 | 39300 | 38950 | 1769 |
| 674 | 20230920 | 090100 | 142193750 | 39250 | 39250 | 39450 | 39200 | 655 |
| 675 | 20230920 | 090000 | 116434850 | 39250 | 38900 | 39250 | 38850 | 2776 |