35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 200400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 3 | 20230922 | 200300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230922 | 200200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230922 | 200100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230922 | 200000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230922 | 195900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230922 | 195800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230922 | 195700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230922 | 195600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230922 | 195500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230922 | 195400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230922 | 195300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230922 | 195200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230922 | 195100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230922 | 195000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230922 | 194900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230922 | 194800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230922 | 194700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230922 | 194600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230922 | 194500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230922 | 194400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230922 | 194300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230922 | 194200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230922 | 194100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230922 | 194000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230922 | 193900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230922 | 193800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230922 | 193700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230922 | 193600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230922 | 193500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230922 | 193400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 33 | 20230922 | 193300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230922 | 193200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230922 | 193100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230922 | 193000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230922 | 192900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230922 | 192800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230922 | 192700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230922 | 192600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230922 | 192500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230922 | 192400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230922 | 192300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230922 | 192200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230922 | 192100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230922 | 192000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230922 | 191900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230922 | 191800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230922 | 191700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230922 | 191600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230922 | 191500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230922 | 191400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230922 | 191300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230922 | 191200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230922 | 191100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230922 | 191000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230922 | 190900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230922 | 190800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230922 | 190700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230922 | 190600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230922 | 190500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230922 | 190400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 63 | 20230922 | 190300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230922 | 190200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230922 | 190100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230922 | 190000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230922 | 185900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230922 | 185800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230922 | 185700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230922 | 185600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230922 | 185500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230922 | 185400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230922 | 185300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230922 | 185200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230922 | 185100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230922 | 185000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230922 | 184900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230922 | 184800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230922 | 184700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230922 | 184600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230922 | 184500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230922 | 184400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230922 | 184300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230922 | 184200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230922 | 184100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230922 | 184000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230922 | 183900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230922 | 183800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230922 | 183700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230922 | 183600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230922 | 183500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230922 | 183400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 93 | 20230922 | 183300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230922 | 183200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230922 | 183100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230922 | 183000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230922 | 182900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230922 | 182800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230922 | 182700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230922 | 182600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230922 | 182500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230922 | 182400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230922 | 182300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230922 | 182200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230922 | 182100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230922 | 182000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230922 | 181900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230922 | 181800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230922 | 181700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230922 | 181600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230922 | 181500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230922 | 181400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230922 | 181300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230922 | 181200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230922 | 181100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230922 | 181000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230922 | 180900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230922 | 180800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230922 | 180700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230922 | 180600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230922 | 180500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230922 | 180400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 123 | 20230922 | 180300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230922 | 180200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230922 | 180100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230922 | 180000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230922 | 175900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230922 | 175800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230922 | 175700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230922 | 175600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230922 | 175500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230922 | 175400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230922 | 175300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230922 | 175200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230922 | 175100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230922 | 175000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230922 | 174900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230922 | 174800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230922 | 174700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230922 | 174600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230922 | 174500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230922 | 174400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230922 | 174300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230922 | 174200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230922 | 174100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230922 | 174000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230922 | 173900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230922 | 173800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230922 | 173700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230922 | 173600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230922 | 173500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230922 | 173400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 153 | 20230922 | 173300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230922 | 173200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230922 | 173100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230922 | 173000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230922 | 172900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230922 | 172800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230922 | 172700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230922 | 172600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230922 | 172500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230922 | 172400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230922 | 172300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230922 | 172200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230922 | 172100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230922 | 172000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230922 | 171900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230922 | 171800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230922 | 171700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230922 | 171600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230922 | 171500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230922 | 171400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230922 | 171300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230922 | 171200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230922 | 171100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230922 | 171000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230922 | 170900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230922 | 170800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230922 | 170700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230922 | 170600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230922 | 170500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230922 | 170400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 183 | 20230922 | 170300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230922 | 170200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230922 | 170100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230922 | 170000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230922 | 165900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230922 | 165800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230922 | 165700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230922 | 165600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230922 | 165500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230922 | 165400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230922 | 165300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230922 | 165200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230922 | 165100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230922 | 165000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230922 | 164900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230922 | 164800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230922 | 164700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230922 | 164600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230922 | 164500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230922 | 164400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230922 | 164300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230922 | 164200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230922 | 164100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230922 | 164000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230922 | 163900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230922 | 163800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230922 | 163700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20230922 | 163600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20230922 | 163500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20230922 | 163400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 213 | 20230922 | 163300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20230922 | 163200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20230922 | 163100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20230922 | 163000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20230922 | 162900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20230922 | 162800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20230922 | 162700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20230922 | 162600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20230922 | 162500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20230922 | 162400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20230922 | 162300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20230922 | 162200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20230922 | 162100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20230922 | 162000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20230922 | 161900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20230922 | 161800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20230922 | 161700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20230922 | 161600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20230922 | 161500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20230922 | 161400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20230922 | 161300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20230922 | 161200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20230922 | 161100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20230922 | 161000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20230922 | 160900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20230922 | 160800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20230922 | 160700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20230922 | 160600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20230922 | 160500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20230922 | 160400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 243 | 20230922 | 160300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20230922 | 160200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20230922 | 160100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20230922 | 160000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20230922 | 155900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 248 | 20230922 | 155800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20230922 | 155700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20230922 | 155600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20230922 | 155500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20230922 | 155400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20230922 | 155300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 254 | 20230922 | 155200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 255 | 20230922 | 155100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 256 | 20230922 | 155000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 257 | 20230922 | 154900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 258 | 20230922 | 154800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 259 | 20230922 | 154700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 260 | 20230922 | 154600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 261 | 20230922 | 154500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 262 | 20230922 | 154400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 263 | 20230922 | 154300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 264 | 20230922 | 154200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 265 | 20230922 | 154100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 266 | 20230922 | 154000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 267 | 20230922 | 153900 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 268 | 20230922 | 153800 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 269 | 20230922 | 153700 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 270 | 20230922 | 153600 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 271 | 20230922 | 153500 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 272 | 20230922 | 153400 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 273 | 20230922 | 153300 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 274 | 20230922 | 153200 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 275 | 20230922 | 153100 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 276 | 20230922 | 153000 | 4058263500 | 30850 | 30850 | 30850 | 30850 | 1559 |
| 277 | 20230922 | 152900 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 278 | 20230922 | 152800 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 279 | 20230922 | 152700 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 280 | 20230922 | 152600 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 281 | 20230922 | 152500 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 282 | 20230922 | 152400 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 283 | 20230922 | 152300 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 284 | 20230922 | 152200 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 285 | 20230922 | 152100 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 286 | 20230922 | 152000 | 4010168350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 287 | 20230922 | 151900 | 4010168350 | 31000 | 30800 | 31000 | 30800 | 594 |
| 288 | 20230922 | 151800 | 3991861250 | 30800 | 30850 | 30850 | 30800 | 1028 |
| 289 | 20230922 | 151700 | 3960181500 | 30900 | 30850 | 30900 | 30850 | 131 |
| 290 | 20230922 | 151600 | 3956138700 | 30900 | 30850 | 30900 | 30800 | 105 |
| 291 | 20230922 | 151500 | 3952900650 | 30900 | 30950 | 30950 | 30900 | 133 |
| 292 | 20230922 | 151400 | 3948790450 | 30950 | 30900 | 30950 | 30900 | 150 |
| 293 | 20230922 | 151300 | 3944151100 | 30900 | 30900 | 30900 | 30850 | 1453 |
| 294 | 20230922 | 151200 | 3899298200 | 30900 | 30950 | 30950 | 30900 | 80 |
| 295 | 20230922 | 151100 | 3896825500 | 30950 | 30950 | 31000 | 30950 | 186 |
| 296 | 20230922 | 151000 | 3891066300 | 30950 | 31000 | 31000 | 30950 | 114 |
| 297 | 20230922 | 150900 | 3887534850 | 30950 | 31000 | 31000 | 30950 | 242 |
| 298 | 20230922 | 150800 | 3880038450 | 31000 | 30950 | 31000 | 30950 | 31 |
| 299 | 20230922 | 150700 | 3879078950 | 30950 | 31000 | 31000 | 30950 | 115 |
| 300 | 20230922 | 150600 | 3875519450 | 30950 | 30950 | 30950 | 30950 | 199 |
| 301 | 20230922 | 150500 | 3869360400 | 30900 | 30900 | 30900 | 30900 | 26 |
| 302 | 20230922 | 150400 | 3868557000 | 30950 | 30900 | 30950 | 30900 | 200 |
| 303 | 20230922 | 150300 | 3862372000 | 30900 | 30900 | 30950 | 30900 | 263 |
| 304 | 20230922 | 150200 | 3854237500 | 30900 | 30900 | 30900 | 30900 | 161 |
| 305 | 20230922 | 150100 | 3849262600 | 30900 | 30900 | 30900 | 30900 | 203 |
| 306 | 20230922 | 150000 | 3842989900 | 30900 | 30900 | 30950 | 30900 | 20 |
| 307 | 20230922 | 145900 | 3842371850 | 30900 | 30900 | 30900 | 30900 | 79 |
| 308 | 20230922 | 145800 | 3839930750 | 30950 | 30950 | 30950 | 30900 | 188 |
| 309 | 20230922 | 145700 | 3834115100 | 30950 | 31000 | 31000 | 30950 | 64 |
| 310 | 20230922 | 145600 | 3832133300 | 31000 | 30950 | 31000 | 30950 | 62 |
| 311 | 20230922 | 145500 | 3830214200 | 31000 | 30950 | 31000 | 30950 | 78 |
| 312 | 20230922 | 145400 | 3827800050 | 31000 | 31000 | 31050 | 30950 | 83 |
| 313 | 20230922 | 145300 | 3825228450 | 31100 | 30950 | 31100 | 30950 | 353 |
| 314 | 20230922 | 145200 | 3814269100 | 30950 | 31000 | 31050 | 30950 | 571 |
| 315 | 20230922 | 145100 | 3796574600 | 31000 | 31000 | 31000 | 30950 | 72 |
| 316 | 20230922 | 145000 | 3794346000 | 30950 | 30950 | 31000 | 30950 | 113 |
| 317 | 20230922 | 144900 | 3790848600 | 31000 | 30950 | 31000 | 30950 | 266 |
| 318 | 20230922 | 144800 | 3782610850 | 30950 | 30900 | 30950 | 30850 | 85 |
| 319 | 20230922 | 144700 | 3779987000 | 30900 | 30850 | 30900 | 30850 | 231 |
| 320 | 20230922 | 144600 | 3772853950 | 30850 | 30850 | 30850 | 30850 | 40 |
| 321 | 20230922 | 144500 | 3771619950 | 30900 | 30850 | 30900 | 30850 | 82 |
| 322 | 20230922 | 144400 | 3769087400 | 30850 | 30850 | 30900 | 30850 | 236 |
| 323 | 20230922 | 144300 | 3761803550 | 30850 | 30800 | 30850 | 30800 | 57 |
| 324 | 20230922 | 144200 | 3760047900 | 30900 | 30800 | 30900 | 30800 | 244 |
| 325 | 20230922 | 144100 | 3752522850 | 30800 | 30850 | 30850 | 30800 | 89 |
| 326 | 20230922 | 144000 | 3749781400 | 30850 | 30850 | 30850 | 30850 | 41 |
| 327 | 20230922 | 143900 | 3748516550 | 30800 | 30800 | 30800 | 30800 | 117 |
| 328 | 20230922 | 143800 | 3744912950 | 30800 | 30850 | 30850 | 30750 | 456 |
| 329 | 20230922 | 143700 | 3730869900 | 30750 | 30800 | 30800 | 30750 | 67 |
| 330 | 20230922 | 143600 | 3728807900 | 30800 | 30800 | 30800 | 30800 | 145 |
| 331 | 20230922 | 143500 | 3724341900 | 30800 | 30850 | 30850 | 30800 | 206 |
| 332 | 20230922 | 143400 | 3717986900 | 30800 | 30800 | 30800 | 30800 | 289 |
| 333 | 20230922 | 143300 | 3709085700 | 30800 | 30850 | 30900 | 30800 | 470 |
| 334 | 20230922 | 143200 | 3694600850 | 30850 | 30850 | 30950 | 30850 | 78 |
| 335 | 20230922 | 143100 | 3692194450 | 30850 | 30800 | 30850 | 30800 | 525 |
| 336 | 20230922 | 143000 | 3676015450 | 30800 | 30900 | 30900 | 30800 | 127 |
| 337 | 20230922 | 142900 | 3672098250 | 30900 | 30900 | 30900 | 30800 | 85 |
| 338 | 20230922 | 142800 | 3669477000 | 30900 | 30800 | 30900 | 30750 | 623 |
| 339 | 20230922 | 142700 | 3650272200 | 30800 | 30800 | 30850 | 30800 | 115 |
| 340 | 20230922 | 142600 | 3646727000 | 30800 | 30800 | 30850 | 30750 | 133 |
| 341 | 20230922 | 142500 | 3642632500 | 30750 | 30800 | 30800 | 30750 | 107 |
| 342 | 20230922 | 142400 | 3639341000 | 30750 | 30800 | 30850 | 30750 | 168 |
| 343 | 20230922 | 142300 | 3634168600 | 30800 | 30800 | 30850 | 30800 | 72 |
| 344 | 20230922 | 142200 | 3631950900 | 30850 | 30800 | 30850 | 30750 | 178 |
| 345 | 20230922 | 142100 | 3626471300 | 30800 | 30800 | 30800 | 30750 | 602 |
| 346 | 20230922 | 142000 | 3607956000 | 30800 | 30800 | 30800 | 30800 | 69 |
| 347 | 20230922 | 141900 | 3605830800 | 30800 | 30850 | 30850 | 30800 | 148 |
| 348 | 20230922 | 141800 | 3601270750 | 30850 | 30800 | 30850 | 30800 | 111 |
| 349 | 20230922 | 141700 | 3597851200 | 30850 | 30800 | 30850 | 30800 | 35 |
| 350 | 20230922 | 141600 | 3596772350 | 30800 | 30800 | 30850 | 30800 | 298 |
| 351 | 20230922 | 141500 | 3587582300 | 30800 | 30800 | 30800 | 30800 | 43 |
| 352 | 20230922 | 141400 | 3586257900 | 30800 | 30800 | 30800 | 30800 | 77 |
| 353 | 20230922 | 141300 | 3583886300 | 30750 | 30800 | 30800 | 30750 | 59 |
| 354 | 20230922 | 141200 | 3582070400 | 30750 | 30750 | 30800 | 30750 | 328 |
| 355 | 20230922 | 141100 | 3571978650 | 30750 | 30750 | 30750 | 30750 | 100 |
| 356 | 20230922 | 141000 | 3568903650 | 30800 | 30850 | 30850 | 30800 | 93 |
| 357 | 20230922 | 140900 | 3566038300 | 30800 | 30850 | 30850 | 30750 | 130 |
| 358 | 20230922 | 140800 | 3562039550 | 30800 | 30800 | 30850 | 30800 | 401 |
| 359 | 20230922 | 140700 | 3549680750 | 30800 | 30850 | 30900 | 30800 | 696 |
| 360 | 20230922 | 140600 | 3528185100 | 30850 | 30800 | 30850 | 30800 | 283 |
| 361 | 20230922 | 140500 | 3519454600 | 30850 | 30800 | 30850 | 30800 | 213 |
| 362 | 20230922 | 140400 | 3512891600 | 30850 | 30800 | 30850 | 30800 | 28 |
| 363 | 20230922 | 140300 | 3512029150 | 30800 | 30800 | 30850 | 30800 | 281 |
| 364 | 20230922 | 140200 | 3503361650 | 30800 | 30800 | 30800 | 30800 | 211 |
| 365 | 20230922 | 140100 | 3496862850 | 30800 | 30800 | 30800 | 30750 | 231 |
| 366 | 20230922 | 140000 | 3489748100 | 30750 | 30750 | 30750 | 30750 | 52 |
| 367 | 20230922 | 135900 | 3488149100 | 30750 | 30800 | 30800 | 30700 | 176 |
| 368 | 20230922 | 135800 | 3482742700 | 30750 | 30750 | 30800 | 30750 | 247 |
| 369 | 20230922 | 135700 | 3475142450 | 30850 | 30800 | 30850 | 30800 | 284 |
| 370 | 20230922 | 135600 | 3466395100 | 30800 | 30800 | 30900 | 30800 | 87 |
| 371 | 20230922 | 135500 | 3463715350 | 30800 | 30750 | 30800 | 30700 | 1004 |
| 372 | 20230922 | 135400 | 3432819200 | 30700 | 30800 | 30850 | 30500 | 2680 |
| 373 | 20230922 | 135300 | 3350808550 | 30800 | 30800 | 30850 | 30750 | 1326 |
| 374 | 20230922 | 135200 | 3309938900 | 30750 | 30650 | 30800 | 30600 | 473 |
| 375 | 20230922 | 135100 | 3295415650 | 30650 | 30700 | 30700 | 30600 | 1215 |
| 376 | 20230922 | 135000 | 3258177500 | 30650 | 30550 | 30700 | 30550 | 660 |
| 377 | 20230922 | 134900 | 3237983000 | 30650 | 30600 | 30700 | 30500 | 821 |
| 378 | 20230922 | 134800 | 3212916850 | 30650 | 30650 | 30700 | 30500 | 2597 |
| 379 | 20230922 | 134700 | 3133458450 | 30650 | 30650 | 30700 | 30600 | 322 |
| 380 | 20230922 | 134600 | 3123583200 | 30600 | 30750 | 30750 | 30300 | 7966 |
| 381 | 20230922 | 134500 | 2880074500 | 30750 | 30750 | 30800 | 30700 | 186 |
| 382 | 20230922 | 134400 | 2874352800 | 30750 | 30800 | 30850 | 30750 | 597 |
| 383 | 20230922 | 134300 | 2855993600 | 30800 | 30750 | 30800 | 30750 | 829 |
| 384 | 20230922 | 134200 | 2830475000 | 30800 | 31000 | 31000 | 30750 | 2947 |
| 385 | 20230922 | 134100 | 2739660100 | 31000 | 31000 | 31000 | 31000 | 270 |
| 386 | 20230922 | 134000 | 2731290100 | 31000 | 30900 | 31000 | 30850 | 367 |
| 387 | 20230922 | 133900 | 2719935500 | 30900 | 30950 | 30950 | 30900 | 324 |
| 388 | 20230922 | 133800 | 2709922750 | 30950 | 30950 | 30950 | 30900 | 95 |
| 389 | 20230922 | 133700 | 2706983450 | 30900 | 31000 | 31000 | 30900 | 168 |
| 390 | 20230922 | 133600 | 2701782500 | 31050 | 31000 | 31050 | 30950 | 37 |
| 391 | 20230922 | 133500 | 2700636800 | 30950 | 30900 | 30950 | 30900 | 138 |
| 392 | 20230922 | 133400 | 2696369850 | 31000 | 31000 | 31000 | 30950 | 131 |
| 393 | 20230922 | 133300 | 2692314100 | 31000 | 31100 | 31100 | 30950 | 140 |
| 394 | 20230922 | 133200 | 2687975350 | 31000 | 30900 | 31000 | 30900 | 241 |
| 395 | 20230922 | 133100 | 2680520300 | 30900 | 30900 | 31100 | 30900 | 662 |
| 396 | 20230922 | 133000 | 2659978500 | 30850 | 30950 | 31000 | 30850 | 130 |
| 397 | 20230922 | 132900 | 2655961600 | 30900 | 30900 | 30950 | 30850 | 284 |
| 398 | 20230922 | 132800 | 2647183100 | 30900 | 30800 | 31000 | 30800 | 654 |
| 399 | 20230922 | 132700 | 2626982050 | 30850 | 30800 | 30850 | 30800 | 410 |
| 400 | 20230922 | 132600 | 2614345450 | 30800 | 30850 | 30900 | 30800 | 679 |
| 401 | 20230922 | 132500 | 2593413500 | 30850 | 31000 | 31000 | 30850 | 716 |
| 402 | 20230922 | 132400 | 2571281400 | 31000 | 31000 | 31000 | 31000 | 67 |
| 403 | 20230922 | 132300 | 2569204400 | 31050 | 31050 | 31100 | 31000 | 251 |
| 404 | 20230922 | 132200 | 2561415600 | 31000 | 31000 | 31400 | 30950 | 1451 |
| 405 | 20230922 | 132100 | 2516221500 | 30900 | 31150 | 31150 | 30900 | 6437 |
| 406 | 20230922 | 132000 | 2316565750 | 31100 | 31100 | 31100 | 31100 | 136 |
| 407 | 20230922 | 131900 | 2312336150 | 31100 | 31100 | 31100 | 31100 | 27 |
| 408 | 20230922 | 131800 | 2311496450 | 31100 | 31150 | 31150 | 31100 | 87 |
| 409 | 20230922 | 131700 | 2308790450 | 31100 | 31150 | 31150 | 31100 | 98 |
| 410 | 20230922 | 131600 | 2305742600 | 31100 | 31100 | 31100 | 31100 | 66 |
| 411 | 20230922 | 131500 | 2303690000 | 31100 | 31200 | 31200 | 31100 | 47 |
| 412 | 20230922 | 131400 | 2302226450 | 31150 | 31150 | 31200 | 31150 | 151 |
| 413 | 20230922 | 131300 | 2297522300 | 31100 | 31150 | 31150 | 31100 | 227 |
| 414 | 20230922 | 131200 | 2290457600 | 31100 | 31100 | 31150 | 31100 | 120 |
| 415 | 20230922 | 131100 | 2286724150 | 31150 | 31250 | 31250 | 31100 | 89 |
| 416 | 20230922 | 131000 | 2283952400 | 31300 | 31100 | 31300 | 31100 | 712 |
| 417 | 20230922 | 130900 | 2261779750 | 31150 | 31100 | 31150 | 31100 | 113 |
| 418 | 20230922 | 130800 | 2258265300 | 31100 | 31150 | 31150 | 31100 | 44 |
| 419 | 20230922 | 130700 | 2256896650 | 31150 | 31100 | 31150 | 31100 | 169 |
| 420 | 20230922 | 130600 | 2251634250 | 31100 | 31100 | 31100 | 31100 | 147 |
| 421 | 20230922 | 130500 | 2247062550 | 31150 | 31150 | 31150 | 31100 | 68 |
| 422 | 20230922 | 130400 | 2244946300 | 31100 | 31100 | 31150 | 31100 | 121 |
| 423 | 20230922 | 130300 | 2241182550 | 31150 | 31200 | 31200 | 31150 | 135 |
| 424 | 20230922 | 130200 | 2236977050 | 31250 | 31250 | 31250 | 31250 | 1 |
| 425 | 20230922 | 130100 | 2236945800 | 31150 | 31100 | 31150 | 31100 | 84 |
| 426 | 20230922 | 130000 | 2234331200 | 31100 | 31150 | 31150 | 31100 | 136 |
| 427 | 20230922 | 125900 | 2230098800 | 31100 | 31150 | 31150 | 31100 | 277 |
| 428 | 20230922 | 125800 | 2221482050 | 31150 | 31150 | 31150 | 31150 | 18 |
| 429 | 20230922 | 125700 | 2220921350 | 31150 | 31150 | 31150 | 31150 | 84 |
| 430 | 20230922 | 125600 | 2218304750 | 31300 | 31150 | 31300 | 31150 | 230 |
| 431 | 20230922 | 125500 | 2211124600 | 31150 | 31200 | 31200 | 31150 | 104 |
| 432 | 20230922 | 125400 | 2207881800 | 31150 | 31150 | 31150 | 31100 | 327 |
| 433 | 20230922 | 125300 | 2197709300 | 31100 | 31100 | 31150 | 31100 | 84 |
| 434 | 20230922 | 125200 | 2195096750 | 31150 | 31100 | 31150 | 31100 | 62 |
| 435 | 20230922 | 125100 | 2193167900 | 31100 | 31200 | 31200 | 31100 | 77 |
| 436 | 20230922 | 125000 | 2190772100 | 31100 | 31150 | 31150 | 31100 | 212 |
| 437 | 20230922 | 124900 | 2184178400 | 31150 | 31100 | 31150 | 31100 | 140 |
| 438 | 20230922 | 124800 | 2179819600 | 31150 | 31100 | 31150 | 31100 | 41 |
| 439 | 20230922 | 124700 | 2178544450 | 31100 | 31150 | 31150 | 31100 | 70 |
| 440 | 20230922 | 124600 | 2176366000 | 31150 | 31150 | 31200 | 31150 | 117 |
| 441 | 20230922 | 124500 | 2172720950 | 31150 | 31150 | 31150 | 31150 | 35 |
| 442 | 20230922 | 124400 | 2171630700 | 31150 | 31150 | 31150 | 31100 | 169 |
| 443 | 20230922 | 124300 | 2166368300 | 31150 | 31200 | 31200 | 31100 | 99 |
| 444 | 20230922 | 124200 | 2163285300 | 31200 | 31100 | 31200 | 31100 | 85 |
| 445 | 20230922 | 124100 | 2160639000 | 31100 | 31150 | 31150 | 31100 | 67 |
| 446 | 20230922 | 124000 | 2158553150 | 31150 | 31100 | 31150 | 31100 | 137 |
| 447 | 20230922 | 123900 | 2154289800 | 31100 | 31150 | 31150 | 31100 | 43 |
| 448 | 20230922 | 123800 | 2152951200 | 31150 | 31150 | 31150 | 31150 | 121 |
| 449 | 20230922 | 123700 | 2149182050 | 31150 | 31200 | 31200 | 31150 | 118 |
| 450 | 20230922 | 123600 | 2145502650 | 31200 | 31200 | 31200 | 31200 | 131 |
| 451 | 20230922 | 123500 | 2141415450 | 31200 | 31150 | 31250 | 31150 | 123 |
| 452 | 20230922 | 123400 | 2137580100 | 31200 | 31200 | 31200 | 31200 | 25 |
| 453 | 20230922 | 123300 | 2136800100 | 31200 | 31150 | 31200 | 31150 | 180 |
| 454 | 20230922 | 123200 | 2131187350 | 31200 | 31200 | 31200 | 31200 | 96 |
| 455 | 20230922 | 123100 | 2128192150 | 31250 | 31300 | 31300 | 31250 | 506 |
| 456 | 20230922 | 123000 | 2112356900 | 31250 | 31200 | 31300 | 31200 | 274 |
| 457 | 20230922 | 122900 | 2103804450 | 31200 | 31250 | 31250 | 31200 | 58 |
| 458 | 20230922 | 122800 | 2101993400 | 31250 | 31250 | 31250 | 31250 | 42 |
| 459 | 20230922 | 122700 | 2100680900 | 31250 | 31200 | 31300 | 31150 | 177 |
| 460 | 20230922 | 122600 | 2095155050 | 31150 | 31200 | 31200 | 31150 | 78 |
| 461 | 20230922 | 122500 | 2092724250 | 31150 | 31150 | 31200 | 31150 | 273 |
| 462 | 20230922 | 122400 | 2084208800 | 31150 | 31200 | 31200 | 31150 | 71 |
| 463 | 20230922 | 122300 | 2081995150 | 31200 | 31200 | 31250 | 31200 | 86 |
| 464 | 20230922 | 122200 | 2079311900 | 31200 | 31250 | 31250 | 31200 | 18 |
| 465 | 20230922 | 122100 | 2078750250 | 31200 | 31250 | 31250 | 31200 | 81 |
| 466 | 20230922 | 122000 | 2076219700 | 31250 | 31250 | 31250 | 31250 | 25 |
| 467 | 20230922 | 121900 | 2075438450 | 31250 | 31300 | 31300 | 31250 | 86 |
| 468 | 20230922 | 121800 | 2072749950 | 31300 | 31300 | 31350 | 31250 | 220 |
| 469 | 20230922 | 121700 | 2065860550 | 31300 | 31200 | 31300 | 31150 | 206 |
| 470 | 20230922 | 121600 | 2059424350 | 31150 | 31150 | 31150 | 31150 | 57 |
| 471 | 20230922 | 121500 | 2057648800 | 31150 | 31150 | 31150 | 31150 | 96 |
| 472 | 20230922 | 121400 | 2054658400 | 31150 | 31100 | 31150 | 31100 | 83 |
| 473 | 20230922 | 121300 | 2052075800 | 31100 | 31050 | 31100 | 31050 | 181 |
| 474 | 20230922 | 121200 | 2046449800 | 31050 | 31150 | 31150 | 31050 | 117 |
| 475 | 20230922 | 121100 | 2042812750 | 31150 | 31100 | 31150 | 31100 | 47 |
| 476 | 20230922 | 121000 | 2041350950 | 31150 | 31100 | 31150 | 31100 | 65 |
| 477 | 20230922 | 120900 | 2039329400 | 31100 | 31150 | 31150 | 31100 | 112 |
| 478 | 20230922 | 120800 | 2035844100 | 31100 | 31100 | 31150 | 31100 | 158 |
| 479 | 20230922 | 120700 | 2030927400 | 31100 | 31150 | 31150 | 31100 | 183 |
| 480 | 20230922 | 120600 | 2025236050 | 31150 | 31150 | 31150 | 31150 | 106 |
| 481 | 20230922 | 120500 | 2021934150 | 31150 | 31150 | 31250 | 31150 | 51 |
| 482 | 20230922 | 120400 | 2020345300 | 31150 | 31200 | 31200 | 31150 | 243 |
| 483 | 20230922 | 120300 | 2012766900 | 31200 | 31200 | 31200 | 31200 | 40 |
| 484 | 20230922 | 120200 | 2011518900 | 31200 | 31200 | 31200 | 31200 | 66 |
| 485 | 20230922 | 120100 | 2009459700 | 31200 | 31200 | 31200 | 31200 | 82 |
| 486 | 20230922 | 120000 | 2006901300 | 31250 | 31250 | 31250 | 31250 | 83 |
| 487 | 20230922 | 115900 | 2004307550 | 31250 | 31050 | 31350 | 31050 | 870 |
| 488 | 20230922 | 115800 | 1977133050 | 31050 | 31050 | 31150 | 31050 | 43 |
| 489 | 20230922 | 115700 | 1975797800 | 31050 | 31050 | 31050 | 31000 | 298 |
| 490 | 20230922 | 115600 | 1966549050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 491 | 20230922 | 115500 | 1966549050 | 31050 | 31100 | 31100 | 31050 | 121 |
| 492 | 20230922 | 115400 | 1962789800 | 31100 | 31200 | 31200 | 31100 | 101 |
| 493 | 20230922 | 115300 | 1959644250 | 31200 | 31050 | 31200 | 31050 | 223 |
| 494 | 20230922 | 115200 | 1952712150 | 31050 | 31100 | 31100 | 31050 | 36 |
| 495 | 20230922 | 115100 | 1951593450 | 31100 | 31150 | 31150 | 31100 | 101 |
| 496 | 20230922 | 115000 | 1948451000 | 31150 | 31200 | 31200 | 31150 | 86 |
| 497 | 20230922 | 114900 | 1945771350 | 31200 | 31250 | 31250 | 31200 | 43 |
| 498 | 20230922 | 114800 | 1944429600 | 31200 | 31150 | 31250 | 31150 | 384 |
| 499 | 20230922 | 114700 | 1932452500 | 31100 | 31100 | 31100 | 31100 | 85 |
| 500 | 20230922 | 114600 | 1929809000 | 31100 | 31150 | 31200 | 31100 | 340 |
| 501 | 20230922 | 114500 | 1919211050 | 31100 | 31000 | 31100 | 31000 | 89 |
| 502 | 20230922 | 114400 | 1916449100 | 31000 | 31100 | 31100 | 31000 | 362 |
| 503 | 20230922 | 114300 | 1905210850 | 31100 | 31100 | 31100 | 31050 | 442 |
| 504 | 20230922 | 114200 | 1891465500 | 31050 | 31100 | 31150 | 31050 | 561 |
| 505 | 20230922 | 114100 | 1874020850 | 31050 | 31150 | 31150 | 31050 | 251 |
| 506 | 20230922 | 114000 | 1866224800 | 31100 | 31150 | 31150 | 31100 | 139 |
| 507 | 20230922 | 113900 | 1861901850 | 31100 | 31100 | 31100 | 31100 | 28 |
| 508 | 20230922 | 113800 | 1861031050 | 31150 | 31250 | 31250 | 31150 | 276 |
| 509 | 20230922 | 113700 | 1852431700 | 31200 | 31050 | 31250 | 31050 | 524 |
| 510 | 20230922 | 113600 | 1836112900 | 31050 | 31200 | 31200 | 31050 | 513 |
| 511 | 20230922 | 113500 | 1820155350 | 31250 | 31000 | 31250 | 31000 | 1149 |
| 512 | 20230922 | 113400 | 1784413250 | 30950 | 31100 | 31100 | 30950 | 488 |
| 513 | 20230922 | 113300 | 1769258600 | 31000 | 31100 | 31150 | 31000 | 7184 |
| 514 | 20230922 | 113200 | 1546365950 | 31100 | 31150 | 31150 | 31100 | 107 |
| 515 | 20230922 | 113100 | 1543034900 | 31100 | 31100 | 31150 | 31100 | 128 |
| 516 | 20230922 | 113000 | 1539052000 | 31150 | 31100 | 31150 | 31100 | 79 |
| 517 | 20230922 | 112900 | 1536594750 | 31100 | 31100 | 31150 | 31100 | 89 |
| 518 | 20230922 | 112800 | 1533826450 | 31100 | 31150 | 31150 | 31100 | 419 |
| 519 | 20230922 | 112700 | 1520776400 | 31150 | 31100 | 31150 | 31100 | 498 |
| 520 | 20230922 | 112600 | 1505266600 | 31100 | 31150 | 31150 | 31100 | 66 |
| 521 | 20230922 | 112500 | 1503213950 | 31150 | 31150 | 31200 | 31150 | 634 |
| 522 | 20230922 | 112400 | 1483464700 | 31200 | 31200 | 31200 | 31200 | 254 |
| 523 | 20230922 | 112300 | 1475539900 | 31250 | 31200 | 31250 | 31200 | 59 |
| 524 | 20230922 | 112200 | 1473699000 | 31200 | 31200 | 31200 | 31200 | 267 |
| 525 | 20230922 | 112100 | 1465368600 | 31250 | 31200 | 31250 | 31150 | 68 |
| 526 | 20230922 | 112000 | 1463248900 | 31200 | 31200 | 31200 | 31200 | 212 |
| 527 | 20230922 | 111900 | 1456634500 | 31200 | 31200 | 31200 | 31200 | 259 |
| 528 | 20230922 | 111800 | 1448553700 | 31200 | 31150 | 31200 | 31150 | 32 |
| 529 | 20230922 | 111700 | 1447556550 | 31200 | 31200 | 31200 | 31150 | 79 |
| 530 | 20230922 | 111600 | 1445094700 | 31150 | 31250 | 31250 | 31150 | 51 |
| 531 | 20230922 | 111500 | 1443505350 | 31150 | 31200 | 31200 | 31150 | 85 |
| 532 | 20230922 | 111400 | 1440856550 | 31150 | 31150 | 31150 | 31150 | 89 |
| 533 | 20230922 | 111300 | 1438084200 | 31150 | 31150 | 31250 | 31150 | 156 |
| 534 | 20230922 | 111200 | 1433221050 | 31150 | 31250 | 31250 | 31150 | 874 |
| 535 | 20230922 | 111100 | 1405960700 | 31250 | 31200 | 31250 | 31200 | 350 |
| 536 | 20230922 | 111000 | 1395024500 | 31200 | 31250 | 31250 | 31200 | 173 |
| 537 | 20230922 | 110900 | 1389623750 | 31250 | 31250 | 31250 | 31200 | 148 |
| 538 | 20230922 | 110800 | 1385003450 | 31250 | 31200 | 31250 | 31200 | 84 |
| 539 | 20230922 | 110700 | 1382382150 | 31200 | 31250 | 31250 | 31200 | 150 |
| 540 | 20230922 | 110600 | 1377698150 | 31200 | 31250 | 31250 | 31200 | 112 |
| 541 | 20230922 | 110500 | 1374203450 | 31250 | 31300 | 31300 | 31250 | 350 |
| 542 | 20230922 | 110400 | 1363258250 | 31300 | 31300 | 31350 | 31300 | 100 |
| 543 | 20230922 | 110300 | 1360127750 | 31350 | 31350 | 31350 | 31300 | 162 |
| 544 | 20230922 | 110200 | 1355051850 | 31250 | 31250 | 31300 | 31200 | 389 |
| 545 | 20230922 | 110100 | 1342896200 | 31250 | 31250 | 31250 | 31250 | 25 |
| 546 | 20230922 | 110000 | 1342114950 | 31250 | 31250 | 31250 | 31200 | 197 |
| 547 | 20230922 | 105900 | 1335959400 | 31250 | 31250 | 31250 | 31250 | 192 |
| 548 | 20230922 | 105800 | 1329959400 | 31250 | 31250 | 31250 | 31250 | 83 |
| 549 | 20230922 | 105700 | 1327365650 | 31250 | 31200 | 31250 | 31200 | 184 |
| 550 | 20230922 | 105600 | 1321620450 | 31200 | 31300 | 31300 | 31200 | 80 |
| 551 | 20230922 | 105500 | 1319121850 | 31300 | 31250 | 31300 | 31250 | 85 |
| 552 | 20230922 | 105400 | 1316465400 | 31300 | 31250 | 31300 | 31250 | 12 |
| 553 | 20230922 | 105300 | 1316089850 | 31250 | 31250 | 31250 | 31250 | 162 |
| 554 | 20230922 | 105200 | 1311027350 | 31250 | 31300 | 31300 | 31250 | 42 |
| 555 | 20230922 | 105100 | 1309714800 | 31300 | 31300 | 31300 | 31250 | 66 |
| 556 | 20230922 | 105000 | 1307651900 | 31300 | 31300 | 31300 | 31250 | 164 |
| 557 | 20230922 | 104900 | 1302520050 | 31300 | 31250 | 31300 | 31250 | 125 |
| 558 | 20230922 | 104800 | 1298612200 | 31250 | 31250 | 31250 | 31250 | 148 |
| 559 | 20230922 | 104700 | 1293987200 | 31300 | 31250 | 31300 | 31250 | 75 |
| 560 | 20230922 | 104600 | 1291642950 | 31300 | 31250 | 31300 | 31250 | 87 |
| 561 | 20230922 | 104500 | 1288924150 | 31200 | 31200 | 31250 | 31200 | 184 |
| 562 | 20230922 | 104400 | 1283178350 | 31250 | 31200 | 31250 | 31200 | 62 |
| 563 | 20230922 | 104300 | 1281241700 | 31200 | 31200 | 31200 | 31200 | 82 |
| 564 | 20230922 | 104200 | 1278683300 | 31200 | 31250 | 31250 | 31150 | 703 |
| 565 | 20230922 | 104100 | 1256752950 | 31250 | 31200 | 31250 | 31200 | 18 |
| 566 | 20230922 | 104000 | 1256191300 | 31200 | 31250 | 31250 | 31200 | 152 |
| 567 | 20230922 | 103900 | 1251447400 | 31200 | 31300 | 31300 | 31200 | 95 |
| 568 | 20230922 | 103800 | 1248483050 | 31200 | 31250 | 31250 | 31200 | 214 |
| 569 | 20230922 | 103700 | 1241800300 | 31250 | 31250 | 31250 | 31250 | 18 |
| 570 | 20230922 | 103600 | 1241237800 | 31250 | 31300 | 31350 | 31250 | 262 |
| 571 | 20230922 | 103500 | 1233035950 | 31200 | 31150 | 31250 | 31150 | 44 |
| 572 | 20230922 | 103400 | 1231664200 | 31100 | 31200 | 31200 | 31100 | 226 |
| 573 | 20230922 | 103300 | 1224625250 | 31200 | 31250 | 31250 | 31200 | 28 |
| 574 | 20230922 | 103200 | 1223751600 | 31250 | 31200 | 31300 | 31200 | 75 |
| 575 | 20230922 | 103100 | 1221408950 | 31250 | 31250 | 31300 | 31250 | 152 |
| 576 | 20230922 | 103000 | 1216658400 | 31200 | 31200 | 31200 | 31200 | 80 |
| 577 | 20230922 | 102900 | 1214162400 | 31200 | 31150 | 31300 | 31150 | 401 |
| 578 | 20230922 | 102800 | 1201656750 | 31100 | 31150 | 31200 | 31100 | 232 |
| 579 | 20230922 | 102700 | 1194436600 | 31100 | 31250 | 31300 | 31100 | 204 |
| 580 | 20230922 | 102600 | 1188068450 | 31100 | 31200 | 31200 | 31100 | 80 |
| 581 | 20230922 | 102500 | 1185577400 | 31200 | 31150 | 31200 | 31050 | 274 |
| 582 | 20230922 | 102400 | 1177046700 | 31200 | 31050 | 31200 | 31000 | 1544 |
| 583 | 20230922 | 102300 | 1129026000 | 31050 | 31050 | 31100 | 30950 | 617 |
| 584 | 20230922 | 102200 | 1109867800 | 31050 | 31050 | 31100 | 30950 | 760 |
| 585 | 20230922 | 102100 | 1086274900 | 30950 | 31050 | 31050 | 30950 | 1632 |
| 586 | 20230922 | 102000 | 1035697350 | 31050 | 31200 | 31200 | 31000 | 3669 |
| 587 | 20230922 | 101900 | 921703800 | 31250 | 31250 | 31250 | 31150 | 597 |
| 588 | 20230922 | 101800 | 903093100 | 31300 | 31300 | 31300 | 31300 | 2 |
| 589 | 20230922 | 101700 | 903030500 | 31300 | 31250 | 31300 | 31200 | 122 |
| 590 | 20230922 | 101600 | 899219500 | 31200 | 31250 | 31250 | 31200 | 93 |
| 591 | 20230922 | 101500 | 896316500 | 31200 | 31300 | 31300 | 31200 | 159 |
| 592 | 20230922 | 101400 | 891349500 | 31250 | 31250 | 31250 | 31200 | 72 |
| 593 | 20230922 | 101300 | 889100600 | 31250 | 31400 | 31400 | 31250 | 116 |
| 594 | 20230922 | 101200 | 885471800 | 31250 | 31200 | 31250 | 31200 | 478 |
| 595 | 20230922 | 101100 | 870540900 | 31200 | 31200 | 31200 | 31200 | 157 |
| 596 | 20230922 | 101000 | 865642500 | 31200 | 31200 | 31250 | 31200 | 254 |
| 597 | 20230922 | 100900 | 857717650 | 31200 | 31200 | 31200 | 31200 | 0 |
| 598 | 20230922 | 100800 | 857717650 | 31200 | 31250 | 31250 | 31200 | 754 |
| 599 | 20230922 | 100700 | 834163800 | 31250 | 31200 | 31250 | 31200 | 140 |
| 600 | 20230922 | 100600 | 829790100 | 31200 | 31200 | 31200 | 31150 | 373 |
| 601 | 20230922 | 100500 | 818157850 | 31250 | 31300 | 31350 | 31200 | 943 |
| 602 | 20230922 | 100400 | 788688200 | 31300 | 31300 | 31350 | 31300 | 217 |
| 603 | 20230922 | 100300 | 781895600 | 31300 | 31350 | 31350 | 31300 | 665 |
| 604 | 20230922 | 100200 | 761067700 | 31350 | 31400 | 31400 | 31350 | 650 |
| 605 | 20230922 | 100100 | 740687700 | 31400 | 31400 | 31500 | 31400 | 224 |
| 606 | 20230922 | 100000 | 733649250 | 31350 | 31400 | 31400 | 31350 | 25 |
| 607 | 20230922 | 095900 | 732864800 | 31350 | 31550 | 31550 | 31350 | 1337 |
| 608 | 20230922 | 095800 | 690856800 | 31600 | 31600 | 31600 | 31500 | 552 |
| 609 | 20230922 | 095700 | 673464000 | 31600 | 31600 | 31600 | 31600 | 1 |
| 610 | 20230922 | 095600 | 673432400 | 31650 | 31500 | 31650 | 31500 | 192 |
| 611 | 20230922 | 095500 | 667378850 | 31500 | 31600 | 31600 | 31500 | 27 |
| 612 | 20230922 | 095400 | 666528100 | 31600 | 31550 | 31600 | 31500 | 186 |
| 613 | 20230922 | 095300 | 660666050 | 31550 | 31500 | 31550 | 31450 | 129 |
| 614 | 20230922 | 095200 | 656604800 | 31500 | 31650 | 31650 | 31450 | 1764 |
| 615 | 20230922 | 095100 | 601018250 | 31650 | 31650 | 31650 | 31650 | 3 |
| 616 | 20230922 | 095000 | 600923300 | 31650 | 31650 | 31650 | 31650 | 50 |
| 617 | 20230922 | 094900 | 599340800 | 31600 | 31600 | 31600 | 31600 | 77 |
| 618 | 20230922 | 094800 | 596907600 | 31700 | 31600 | 31700 | 31600 | 52 |
| 619 | 20230922 | 094700 | 595264200 | 31600 | 31600 | 31600 | 31600 | 4 |
| 620 | 20230922 | 094600 | 595137800 | 31600 | 31650 | 31650 | 31600 | 599 |
| 621 | 20230922 | 094500 | 576208900 | 31650 | 31650 | 31650 | 31600 | 325 |
| 622 | 20230922 | 094400 | 565922700 | 31650 | 31650 | 31700 | 31650 | 32 |
| 623 | 20230922 | 094300 | 564909650 | 31650 | 31750 | 31750 | 31650 | 2065 |
| 624 | 20230922 | 094200 | 499487600 | 31750 | 31850 | 31850 | 31750 | 689 |
| 625 | 20230922 | 094100 | 477591500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 626 | 20230922 | 094000 | 477591500 | 31850 | 31850 | 31900 | 31850 | 189 |
| 627 | 20230922 | 093900 | 471571800 | 31900 | 31900 | 31900 | 31900 | 11 |
| 628 | 20230922 | 093800 | 471220900 | 31900 | 31900 | 31900 | 31850 | 10 |
| 629 | 20230922 | 093700 | 470902000 | 31900 | 31900 | 31900 | 31900 | 176 |
| 630 | 20230922 | 093600 | 465287600 | 31900 | 31900 | 31900 | 31900 | 2 |
| 631 | 20230922 | 093500 | 465223800 | 31850 | 31900 | 31900 | 31850 | 252 |
| 632 | 20230922 | 093400 | 457189600 | 31900 | 31950 | 31950 | 31900 | 4 |
| 633 | 20230922 | 093300 | 457061900 | 31950 | 31950 | 31950 | 31950 | 1 |
| 634 | 20230922 | 093200 | 457029950 | 31800 | 31950 | 31950 | 31800 | 3 |
| 635 | 20230922 | 093100 | 456934400 | 31950 | 31850 | 31950 | 31850 | 82 |
| 636 | 20230922 | 093000 | 454322600 | 31850 | 31850 | 31950 | 31850 | 391 |
| 637 | 20230922 | 092900 | 441867650 | 31850 | 31850 | 31850 | 31850 | 3 |
| 638 | 20230922 | 092800 | 441772100 | 31850 | 31850 | 31850 | 31850 | 10 |
| 639 | 20230922 | 092700 | 441453600 | 31850 | 31800 | 31850 | 31800 | 51 |
| 640 | 20230922 | 092600 | 439831750 | 31900 | 31950 | 31950 | 31900 | 125 |
| 641 | 20230922 | 092500 | 435843250 | 32000 | 32100 | 32100 | 32000 | 733 |
| 642 | 20230922 | 092400 | 412359500 | 32050 | 32200 | 32200 | 32050 | 344 |
| 643 | 20230922 | 092300 | 401333200 | 32050 | 32050 | 32050 | 32050 | 229 |
| 644 | 20230922 | 092200 | 393993750 | 32100 | 32000 | 32300 | 32000 | 1695 |
| 645 | 20230922 | 092100 | 339557350 | 31950 | 31750 | 31950 | 31750 | 494 |
| 646 | 20230922 | 092000 | 323819150 | 31750 | 31700 | 31750 | 31650 | 262 |
| 647 | 20230922 | 091900 | 315513400 | 31700 | 31700 | 31700 | 31650 | 121 |
| 648 | 20230922 | 091800 | 311683300 | 31700 | 31700 | 31700 | 31650 | 40 |
| 649 | 20230922 | 091700 | 310416550 | 31650 | 31750 | 31750 | 31650 | 188 |
| 650 | 20230922 | 091600 | 304464100 | 31750 | 31750 | 31750 | 31700 | 841 |
| 651 | 20230922 | 091500 | 277802050 | 31750 | 31750 | 31750 | 31750 | 2 |
| 652 | 20230922 | 091400 | 277738550 | 31850 | 31850 | 31850 | 31750 | 126 |
| 653 | 20230922 | 091300 | 273726400 | 31900 | 31750 | 31900 | 31700 | 115 |
| 654 | 20230922 | 091200 | 270077350 | 31750 | 31800 | 31800 | 31750 | 718 |
| 655 | 20230922 | 091100 | 247268750 | 31800 | 31800 | 31850 | 31800 | 335 |
| 656 | 20230922 | 091000 | 236605350 | 31900 | 31850 | 31900 | 31850 | 556 |
| 657 | 20230922 | 090900 | 218896200 | 31850 | 31850 | 31850 | 31850 | 28 |
| 658 | 20230922 | 090800 | 218004400 | 31900 | 31750 | 31900 | 31650 | 2917 |
| 659 | 20230922 | 090700 | 125535650 | 31750 | 31800 | 31900 | 31750 | 798 |
| 660 | 20230922 | 090600 | 100136900 | 31800 | 31750 | 31800 | 31650 | 417 |
| 661 | 20230922 | 090500 | 86906300 | 31800 | 31850 | 31850 | 31700 | 524 |
| 662 | 20230922 | 090400 | 70280350 | 31850 | 31900 | 31900 | 31750 | 203 |
| 663 | 20230922 | 090300 | 63818400 | 31800 | 31850 | 31900 | 31750 | 1104 |
| 664 | 20230922 | 090200 | 28726000 | 31850 | 32000 | 32000 | 31800 | 227 |
| 665 | 20230922 | 090100 | 21491600 | 31900 | 31750 | 32000 | 31750 | 79 |
| 666 | 20230922 | 090000 | 18974600 | 32000 | 31650 | 32000 | 31650 | 599 |