38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 204000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 3 | 20230919 | 203900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230919 | 203800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230919 | 203700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230919 | 203600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230919 | 203500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230919 | 203400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230919 | 203300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230919 | 203200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230919 | 203100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230919 | 203000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230919 | 202900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230919 | 202800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230919 | 202700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230919 | 202600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230919 | 202500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230919 | 202400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230919 | 202300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230919 | 202200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230919 | 202100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230919 | 202000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230919 | 201900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230919 | 201800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230919 | 201700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230919 | 201600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230919 | 201500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230919 | 201400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230919 | 201300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230919 | 201200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230919 | 201100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230919 | 201000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 33 | 20230919 | 200900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230919 | 200800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230919 | 200700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230919 | 200600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230919 | 200500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230919 | 200400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230919 | 200300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230919 | 200200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230919 | 200100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230919 | 200000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230919 | 195900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230919 | 195800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230919 | 195700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230919 | 195600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230919 | 195500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230919 | 195400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230919 | 195300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230919 | 195200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230919 | 195100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230919 | 195000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230919 | 194900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230919 | 194800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230919 | 194700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230919 | 194600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230919 | 194500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230919 | 194400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230919 | 194300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230919 | 194200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230919 | 194100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230919 | 194000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 63 | 20230919 | 193900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230919 | 193800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230919 | 193700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230919 | 193600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230919 | 193500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230919 | 193400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230919 | 193300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230919 | 193200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230919 | 193100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230919 | 193000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230919 | 192900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230919 | 192800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230919 | 192700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230919 | 192600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230919 | 192500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230919 | 192400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230919 | 192300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230919 | 192200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230919 | 192100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230919 | 192000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230919 | 191900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230919 | 191800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230919 | 191700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230919 | 191600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230919 | 191500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230919 | 191400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230919 | 191300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230919 | 191200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230919 | 191100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230919 | 191000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 93 | 20230919 | 190900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230919 | 190800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230919 | 190700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230919 | 190600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230919 | 190500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230919 | 190400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230919 | 190300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230919 | 190200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230919 | 190100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230919 | 190000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230919 | 185900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230919 | 185800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230919 | 185700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230919 | 185600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230919 | 185500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230919 | 185400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230919 | 185300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230919 | 185200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230919 | 185100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230919 | 185000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230919 | 184900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230919 | 184800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230919 | 184700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230919 | 184600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230919 | 184500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230919 | 184400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230919 | 184300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230919 | 184200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230919 | 184100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230919 | 184000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 123 | 20230919 | 183900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230919 | 183800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230919 | 183700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230919 | 183600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230919 | 183500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230919 | 183400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230919 | 183300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230919 | 183200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230919 | 183100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230919 | 183000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230919 | 182900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230919 | 182800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230919 | 182700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230919 | 182600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230919 | 182500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230919 | 182400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230919 | 182300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230919 | 182200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230919 | 182100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230919 | 182000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230919 | 181900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230919 | 181800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230919 | 181700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230919 | 181600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230919 | 181500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230919 | 181400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230919 | 181300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230919 | 181200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230919 | 181100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230919 | 181000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 153 | 20230919 | 180900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230919 | 180800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230919 | 180700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230919 | 180600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230919 | 180500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230919 | 180400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230919 | 180300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230919 | 180200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230919 | 180100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230919 | 180000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230919 | 175900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230919 | 175800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230919 | 175700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230919 | 175600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230919 | 175500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230919 | 175400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230919 | 175300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230919 | 175200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230919 | 175100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230919 | 175000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230919 | 174900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230919 | 174800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230919 | 174700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230919 | 174600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230919 | 174500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230919 | 174400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230919 | 174300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230919 | 174200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230919 | 174100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230919 | 174000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 183 | 20230919 | 173900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230919 | 173800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230919 | 173700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230919 | 173600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230919 | 173500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230919 | 173400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230919 | 173300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230919 | 173200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230919 | 173100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230919 | 173000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230919 | 172900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230919 | 172800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230919 | 172700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230919 | 172600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230919 | 172500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230919 | 172400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230919 | 172300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230919 | 172200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230919 | 172100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230919 | 172000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230919 | 171900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230919 | 171800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230919 | 171700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230919 | 171600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230919 | 171500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20230919 | 171400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230919 | 171300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230919 | 171200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230919 | 171100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230919 | 171000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 213 | 20230919 | 170900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230919 | 170800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230919 | 170700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230919 | 170600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230919 | 170500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230919 | 170400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20230919 | 170300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20230919 | 170200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20230919 | 170100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20230919 | 170000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20230919 | 165900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20230919 | 165800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20230919 | 165700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20230919 | 165600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20230919 | 165500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20230919 | 165400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20230919 | 165300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20230919 | 165200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20230919 | 165100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20230919 | 165000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20230919 | 164900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20230919 | 164800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20230919 | 164700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20230919 | 164600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20230919 | 164500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20230919 | 164400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20230919 | 164300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20230919 | 164200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20230919 | 164100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20230919 | 164000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 243 | 20230919 | 163900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20230919 | 163800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20230919 | 163700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20230919 | 163600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20230919 | 163500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20230919 | 163400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20230919 | 163300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20230919 | 163200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20230919 | 163100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20230919 | 163000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20230919 | 162900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20230919 | 162800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20230919 | 162700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20230919 | 162600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20230919 | 162500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20230919 | 162400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20230919 | 162300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20230919 | 162200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20230919 | 162100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20230919 | 162000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20230919 | 161900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20230919 | 161800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20230919 | 161700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20230919 | 161600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20230919 | 161500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20230919 | 161400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20230919 | 161300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20230919 | 161200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20230919 | 161100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20230919 | 161000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 273 | 20230919 | 160900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20230919 | 160800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20230919 | 160700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20230919 | 160600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20230919 | 160500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20230919 | 160400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20230919 | 160300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20230919 | 160200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20230919 | 160100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20230919 | 160000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20230919 | 155900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20230919 | 155800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20230919 | 155700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20230919 | 155600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20230919 | 155500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20230919 | 155400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20230919 | 155300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20230919 | 155200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20230919 | 155100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20230919 | 155000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20230919 | 154900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20230919 | 154800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20230919 | 154700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20230919 | 154600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20230919 | 154500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20230919 | 154400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20230919 | 154300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20230919 | 154200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20230919 | 154100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20230919 | 154000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 303 | 20230919 | 153900 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20230919 | 153800 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20230919 | 153700 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20230919 | 153600 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20230919 | 153500 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20230919 | 153400 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20230919 | 153300 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20230919 | 153200 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20230919 | 153100 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20230919 | 153000 | 14991154400 | 38100 | 38100 | 38100 | 38100 | 8299 |
| 313 | 20230919 | 152900 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20230919 | 152800 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20230919 | 152700 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20230919 | 152600 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 317 | 20230919 | 152500 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 318 | 20230919 | 152400 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 319 | 20230919 | 152300 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 320 | 20230919 | 152200 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 321 | 20230919 | 152100 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 322 | 20230919 | 152000 | 14674962500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 323 | 20230919 | 151900 | 14674962500 | 38100 | 38100 | 38100 | 38050 | 2397 |
| 324 | 20230919 | 151800 | 14583674500 | 38050 | 38100 | 38150 | 38050 | 2649 |
| 325 | 20230919 | 151700 | 14482766550 | 38100 | 38150 | 38150 | 38100 | 449 |
| 326 | 20230919 | 151600 | 14465648800 | 38150 | 38200 | 38200 | 38100 | 1513 |
| 327 | 20230919 | 151500 | 14407961600 | 38200 | 38100 | 38200 | 38100 | 767 |
| 328 | 20230919 | 151400 | 14378687500 | 38150 | 38150 | 38200 | 38100 | 506 |
| 329 | 20230919 | 151300 | 14359387450 | 38150 | 38150 | 38200 | 38150 | 293 |
| 330 | 20230919 | 151200 | 14348209450 | 38150 | 38150 | 38200 | 38100 | 1375 |
| 331 | 20230919 | 151100 | 14295748350 | 38200 | 38200 | 38250 | 38150 | 860 |
| 332 | 20230919 | 151000 | 14262891600 | 38250 | 38300 | 38300 | 38200 | 106 |
| 333 | 20230919 | 150900 | 14258841750 | 38250 | 38250 | 38250 | 38250 | 476 |
| 334 | 20230919 | 150800 | 14240634750 | 38250 | 38250 | 38250 | 38200 | 525 |
| 335 | 20230919 | 150700 | 14220560500 | 38250 | 38250 | 38300 | 38200 | 1860 |
| 336 | 20230919 | 150600 | 14149409750 | 38300 | 38350 | 38350 | 38300 | 733 |
| 337 | 20230919 | 150500 | 14121335050 | 38350 | 38450 | 38550 | 38350 | 3546 |
| 338 | 20230919 | 150400 | 13984941800 | 38450 | 38400 | 38500 | 38400 | 2360 |
| 339 | 20230919 | 150300 | 13894255450 | 38400 | 38350 | 38400 | 38350 | 1399 |
| 340 | 20230919 | 150200 | 13840600750 | 38350 | 38350 | 38350 | 38300 | 352 |
| 341 | 20230919 | 150100 | 13827114000 | 38350 | 38300 | 38350 | 38300 | 234 |
| 342 | 20230919 | 150000 | 13818147100 | 38300 | 38300 | 38300 | 38300 | 622 |
| 343 | 20230919 | 145900 | 13794324500 | 38300 | 38250 | 38300 | 38250 | 359 |
| 344 | 20230919 | 145800 | 13780581550 | 38250 | 38300 | 38300 | 38250 | 635 |
| 345 | 20230919 | 145700 | 13756261500 | 38300 | 38300 | 38300 | 38300 | 654 |
| 346 | 20230919 | 145600 | 13731213300 | 38300 | 38300 | 38300 | 38300 | 614 |
| 347 | 20230919 | 145500 | 13707697100 | 38300 | 38300 | 38300 | 38250 | 965 |
| 348 | 20230919 | 145400 | 13670754900 | 38300 | 38350 | 38350 | 38250 | 1371 |
| 349 | 20230919 | 145300 | 13618259100 | 38350 | 38350 | 38350 | 38300 | 531 |
| 350 | 20230919 | 145200 | 13597916650 | 38350 | 38350 | 38350 | 38300 | 286 |
| 351 | 20230919 | 145100 | 13586951900 | 38300 | 38300 | 38350 | 38250 | 639 |
| 352 | 20230919 | 145000 | 13562478050 | 38300 | 38300 | 38350 | 38300 | 934 |
| 353 | 20230919 | 144900 | 13526704200 | 38300 | 38250 | 38300 | 38250 | 964 |
| 354 | 20230919 | 144800 | 13489793000 | 38300 | 38150 | 38300 | 38150 | 1632 |
| 355 | 20230919 | 144700 | 13427395900 | 38150 | 38100 | 38150 | 38100 | 301 |
| 356 | 20230919 | 144600 | 13415914350 | 38100 | 38050 | 38100 | 38050 | 736 |
| 357 | 20230919 | 144500 | 13387896200 | 38050 | 38050 | 38050 | 38000 | 274 |
| 358 | 20230919 | 144400 | 13377479250 | 38000 | 38000 | 38000 | 38000 | 80 |
| 359 | 20230919 | 144300 | 13374439250 | 38000 | 38000 | 38000 | 37950 | 472 |
| 360 | 20230919 | 144200 | 13356514500 | 38000 | 38000 | 38000 | 37950 | 297 |
| 361 | 20230919 | 144100 | 13345229500 | 38050 | 38000 | 38050 | 37950 | 807 |
| 362 | 20230919 | 144000 | 13314554550 | 38000 | 38050 | 38050 | 37950 | 450 |
| 363 | 20230919 | 143900 | 13297454550 | 38000 | 38100 | 38100 | 38000 | 140 |
| 364 | 20230919 | 143800 | 13292129550 | 38100 | 37950 | 38150 | 37950 | 671 |
| 365 | 20230919 | 143700 | 13266594850 | 38000 | 38000 | 38000 | 37950 | 63 |
| 366 | 20230919 | 143600 | 13264203600 | 37950 | 37900 | 37950 | 37900 | 143 |
| 367 | 20230919 | 143500 | 13258776850 | 37900 | 37950 | 37950 | 37900 | 605 |
| 368 | 20230919 | 143400 | 13235820450 | 37950 | 38000 | 38000 | 37950 | 1128 |
| 369 | 20230919 | 143300 | 13192978500 | 38000 | 38050 | 38100 | 38000 | 868 |
| 370 | 20230919 | 143200 | 13159967000 | 38100 | 38100 | 38100 | 38050 | 94 |
| 371 | 20230919 | 143100 | 13156389850 | 38050 | 38100 | 38100 | 38050 | 363 |
| 372 | 20230919 | 143000 | 13142575100 | 38100 | 38100 | 38150 | 38100 | 1569 |
| 373 | 20230919 | 142900 | 13082733900 | 38150 | 38100 | 38150 | 38100 | 39 |
| 374 | 20230919 | 142800 | 13081247950 | 38100 | 38050 | 38100 | 38050 | 250 |
| 375 | 20230919 | 142700 | 13071723450 | 38050 | 38050 | 38100 | 38050 | 228 |
| 376 | 20230919 | 142600 | 13063041800 | 38050 | 38200 | 38250 | 38050 | 5697 |
| 377 | 20230919 | 142500 | 12845484200 | 38200 | 38250 | 38300 | 38200 | 1947 |
| 378 | 20230919 | 142400 | 12771034900 | 38300 | 38350 | 38350 | 38300 | 1798 |
| 379 | 20230919 | 142300 | 12702149700 | 38300 | 38300 | 38350 | 38300 | 1100 |
| 380 | 20230919 | 142200 | 12660010900 | 38300 | 38200 | 38300 | 38200 | 1320 |
| 381 | 20230919 | 142100 | 12609517250 | 38150 | 38150 | 38200 | 38150 | 466 |
| 382 | 20230919 | 142000 | 12591719900 | 38150 | 38100 | 38150 | 38100 | 2213 |
| 383 | 20230919 | 141900 | 12507342700 | 38100 | 38150 | 38150 | 38100 | 933 |
| 384 | 20230919 | 141800 | 12471775500 | 38150 | 38150 | 38200 | 38150 | 1220 |
| 385 | 20230919 | 141700 | 12425185700 | 38200 | 38050 | 38200 | 38000 | 2315 |
| 386 | 20230919 | 141600 | 12337001250 | 38000 | 38100 | 38100 | 38000 | 654 |
| 387 | 20230919 | 141500 | 12312120900 | 38100 | 38000 | 38100 | 38000 | 2216 |
| 388 | 20230919 | 141400 | 12227857300 | 38000 | 37950 | 38000 | 37950 | 656 |
| 389 | 20230919 | 141300 | 12202930450 | 37950 | 37950 | 38000 | 37900 | 1128 |
| 390 | 20230919 | 141200 | 12160122850 | 37950 | 37950 | 38000 | 37900 | 577 |
| 391 | 20230919 | 141100 | 12138224350 | 38000 | 37950 | 38000 | 37900 | 1741 |
| 392 | 20230919 | 141000 | 12072187400 | 38000 | 37750 | 38000 | 37750 | 1939 |
| 393 | 20230919 | 140900 | 11998737150 | 37750 | 37700 | 37750 | 37700 | 650 |
| 394 | 20230919 | 140800 | 11974204800 | 37750 | 37750 | 37750 | 37700 | 220 |
| 395 | 20230919 | 140700 | 11965904600 | 37750 | 37750 | 37800 | 37700 | 692 |
| 396 | 20230919 | 140600 | 11939791450 | 37800 | 37750 | 37800 | 37700 | 263 |
| 397 | 20230919 | 140500 | 11929857450 | 37800 | 37750 | 37800 | 37750 | 400 |
| 398 | 20230919 | 140400 | 11914745050 | 37750 | 37700 | 37750 | 37700 | 421 |
| 399 | 20230919 | 140300 | 11898856900 | 37650 | 37700 | 37750 | 37650 | 708 |
| 400 | 20230919 | 140200 | 11872191250 | 37650 | 37700 | 37700 | 37650 | 184 |
| 401 | 20230919 | 140100 | 11865256900 | 37750 | 37650 | 37750 | 37650 | 205 |
| 402 | 20230919 | 140000 | 11857522600 | 37650 | 37650 | 37700 | 37600 | 126 |
| 403 | 20230919 | 135900 | 11852780400 | 37650 | 37600 | 37700 | 37600 | 222 |
| 404 | 20230919 | 135800 | 11844425550 | 37650 | 37650 | 37650 | 37650 | 505 |
| 405 | 20230919 | 135700 | 11825412300 | 37650 | 37700 | 37700 | 37650 | 379 |
| 406 | 20230919 | 135600 | 11811138550 | 37700 | 37650 | 37700 | 37650 | 839 |
| 407 | 20230919 | 135500 | 11779549800 | 37650 | 37650 | 37700 | 37600 | 1438 |
| 408 | 20230919 | 135400 | 11725411050 | 37700 | 37700 | 37750 | 37650 | 588 |
| 409 | 20230919 | 135300 | 11703243750 | 37700 | 37700 | 37750 | 37700 | 1383 |
| 410 | 20230919 | 135200 | 11651099450 | 37700 | 37750 | 37800 | 37700 | 455 |
| 411 | 20230919 | 135100 | 11633920200 | 37800 | 37800 | 37850 | 37750 | 130 |
| 412 | 20230919 | 135000 | 11629006350 | 37850 | 37800 | 37850 | 37750 | 348 |
| 413 | 20230919 | 134900 | 11615849500 | 37800 | 37750 | 37800 | 37750 | 138 |
| 414 | 20230919 | 134800 | 11610639800 | 37800 | 37700 | 37800 | 37700 | 237 |
| 415 | 20230919 | 134700 | 11601691100 | 37700 | 37700 | 37750 | 37700 | 364 |
| 416 | 20230919 | 134600 | 11587952900 | 37750 | 37800 | 37800 | 37750 | 338 |
| 417 | 20230919 | 134500 | 11575191250 | 37800 | 37700 | 37850 | 37700 | 814 |
| 418 | 20230919 | 134400 | 11544445700 | 37700 | 37800 | 37800 | 37700 | 1609 |
| 419 | 20230919 | 134300 | 11483691250 | 37800 | 37850 | 37850 | 37800 | 368 |
| 420 | 20230919 | 134200 | 11469779800 | 37850 | 37900 | 37900 | 37850 | 825 |
| 421 | 20230919 | 134100 | 11438549600 | 37900 | 37900 | 37950 | 37850 | 1669 |
| 422 | 20230919 | 134000 | 11375302300 | 37900 | 38050 | 38100 | 37900 | 2988 |
| 423 | 20230919 | 133900 | 11261774400 | 38050 | 37950 | 38050 | 37950 | 1726 |
| 424 | 20230919 | 133800 | 11196174650 | 38000 | 37950 | 38100 | 37900 | 3461 |
| 425 | 20230919 | 133700 | 11064681000 | 37950 | 37950 | 38000 | 37750 | 2624 |
| 426 | 20230919 | 133600 | 10965274950 | 38000 | 37750 | 38000 | 37750 | 2460 |
| 427 | 20230919 | 133500 | 10872090550 | 37750 | 37800 | 37800 | 37750 | 175 |
| 428 | 20230919 | 133400 | 10865480800 | 37800 | 37800 | 37850 | 37800 | 842 |
| 429 | 20230919 | 133300 | 10833650200 | 37800 | 37800 | 37850 | 37800 | 363 |
| 430 | 20230919 | 133200 | 10819918450 | 37800 | 37800 | 37800 | 37800 | 263 |
| 431 | 20230919 | 133100 | 10809977050 | 37750 | 37750 | 37800 | 37750 | 314 |
| 432 | 20230919 | 133000 | 10798118500 | 37750 | 37750 | 37750 | 37700 | 99 |
| 433 | 20230919 | 132900 | 10794382500 | 37750 | 37750 | 37750 | 37750 | 315 |
| 434 | 20230919 | 132800 | 10782491250 | 37750 | 37750 | 37750 | 37750 | 301 |
| 435 | 20230919 | 132700 | 10771128500 | 37750 | 37700 | 37750 | 37700 | 23 |
| 436 | 20230919 | 132600 | 10770261300 | 37750 | 37700 | 37750 | 37700 | 373 |
| 437 | 20230919 | 132500 | 10756181550 | 37750 | 37650 | 37750 | 37650 | 896 |
| 438 | 20230919 | 132400 | 10722403650 | 37650 | 37700 | 37700 | 37650 | 25 |
| 439 | 20230919 | 132300 | 10721461850 | 37700 | 37700 | 37700 | 37650 | 24 |
| 440 | 20230919 | 132200 | 10720557100 | 37650 | 37650 | 37650 | 37650 | 981 |
| 441 | 20230919 | 132100 | 10683622450 | 37650 | 37700 | 37700 | 37650 | 710 |
| 442 | 20230919 | 132000 | 10656890900 | 37700 | 37650 | 37700 | 37600 | 1656 |
| 443 | 20230919 | 131900 | 10594549800 | 37650 | 37650 | 37650 | 37600 | 313 |
| 444 | 20230919 | 131800 | 10582777350 | 37600 | 37650 | 37650 | 37600 | 1298 |
| 445 | 20230919 | 131700 | 10533919550 | 37700 | 37650 | 37700 | 37650 | 35 |
| 446 | 20230919 | 131600 | 10532600450 | 37700 | 37750 | 37750 | 37700 | 227 |
| 447 | 20230919 | 131500 | 10524038500 | 37750 | 37800 | 37800 | 37750 | 588 |
| 448 | 20230919 | 131400 | 10501821000 | 37800 | 37800 | 37800 | 37750 | 658 |
| 449 | 20230919 | 131300 | 10476974500 | 37800 | 37750 | 37800 | 37750 | 673 |
| 450 | 20230919 | 131200 | 10451547700 | 37750 | 37800 | 37800 | 37700 | 543 |
| 451 | 20230919 | 131100 | 10431058550 | 37800 | 37750 | 37800 | 37700 | 251 |
| 452 | 20230919 | 131000 | 10421579950 | 37750 | 37750 | 37750 | 37750 | 61 |
| 453 | 20230919 | 130900 | 10419277200 | 37750 | 37650 | 37750 | 37650 | 14 |
| 454 | 20230919 | 130800 | 10418749550 | 37650 | 37700 | 37700 | 37650 | 134 |
| 455 | 20230919 | 130700 | 10413703950 | 37750 | 37600 | 37750 | 37600 | 158 |
| 456 | 20230919 | 130600 | 10407752200 | 37700 | 37650 | 37700 | 37650 | 1061 |
| 457 | 20230919 | 130500 | 10367797400 | 37650 | 37700 | 37700 | 37650 | 1111 |
| 458 | 20230919 | 130400 | 10325962350 | 37650 | 37700 | 37700 | 37650 | 30 |
| 459 | 20230919 | 130300 | 10324832550 | 37700 | 37700 | 37750 | 37700 | 544 |
| 460 | 20230919 | 130200 | 10304322200 | 37700 | 37750 | 37750 | 37700 | 36 |
| 461 | 20230919 | 130100 | 10302964500 | 37700 | 37750 | 37750 | 37700 | 70 |
| 462 | 20230919 | 130000 | 10300322800 | 37750 | 37800 | 37800 | 37750 | 123 |
| 463 | 20230919 | 125900 | 10295677750 | 37800 | 37750 | 37800 | 37750 | 239 |
| 464 | 20230919 | 125800 | 10286653450 | 37750 | 37800 | 37800 | 37750 | 52 |
| 465 | 20230919 | 125700 | 10284689800 | 37750 | 37800 | 37850 | 37750 | 565 |
| 466 | 20230919 | 125600 | 10263335350 | 37800 | 37800 | 37850 | 37800 | 159 |
| 467 | 20230919 | 125500 | 10257324500 | 37800 | 37850 | 37850 | 37750 | 491 |
| 468 | 20230919 | 125400 | 10238765650 | 37850 | 37800 | 37850 | 37800 | 227 |
| 469 | 20230919 | 125300 | 10230175600 | 37800 | 37800 | 37800 | 37750 | 191 |
| 470 | 20230919 | 125200 | 10222956550 | 37750 | 37750 | 37800 | 37700 | 227 |
| 471 | 20230919 | 125100 | 10214390350 | 37700 | 37700 | 37700 | 37700 | 149 |
| 472 | 20230919 | 125000 | 10208773050 | 37700 | 37700 | 37700 | 37650 | 28 |
| 473 | 20230919 | 124900 | 10207717600 | 37650 | 37650 | 37700 | 37650 | 82 |
| 474 | 20230919 | 124800 | 10204628500 | 37650 | 37700 | 37750 | 37650 | 642 |
| 475 | 20230919 | 124700 | 10180432000 | 37700 | 37700 | 37700 | 37700 | 509 |
| 476 | 20230919 | 124600 | 10161242700 | 37700 | 37700 | 37750 | 37700 | 772 |
| 477 | 20230919 | 124500 | 10132136550 | 37700 | 37650 | 37700 | 37650 | 1148 |
| 478 | 20230919 | 124400 | 10088877750 | 37650 | 37700 | 37700 | 37650 | 1821 |
| 479 | 20230919 | 124300 | 10020296100 | 37700 | 37750 | 37750 | 37700 | 1460 |
| 480 | 20230919 | 124200 | 9965243550 | 37750 | 37850 | 37850 | 37750 | 915 |
| 481 | 20230919 | 124100 | 9930693900 | 37850 | 37850 | 37850 | 37800 | 672 |
| 482 | 20230919 | 124000 | 9905284750 | 37850 | 37850 | 37900 | 37850 | 150 |
| 483 | 20230919 | 123900 | 9899605100 | 37900 | 37850 | 37900 | 37850 | 88 |
| 484 | 20230919 | 123800 | 9896273900 | 37850 | 37900 | 37900 | 37850 | 271 |
| 485 | 20230919 | 123700 | 9886013050 | 37850 | 37900 | 37900 | 37850 | 202 |
| 486 | 20230919 | 123600 | 9878367150 | 37900 | 37900 | 37900 | 37850 | 66 |
| 487 | 20230919 | 123500 | 9875866250 | 37900 | 37900 | 37900 | 37900 | 180 |
| 488 | 20230919 | 123400 | 9869044250 | 37900 | 37900 | 37900 | 37850 | 207 |
| 489 | 20230919 | 123300 | 9861199000 | 37900 | 37900 | 37900 | 37850 | 45 |
| 490 | 20230919 | 123200 | 9859494200 | 37850 | 37850 | 37850 | 37850 | 113 |
| 491 | 20230919 | 123100 | 9855217150 | 37850 | 37850 | 37850 | 37800 | 175 |
| 492 | 20230919 | 123000 | 9848594300 | 37850 | 37850 | 37850 | 37850 | 194 |
| 493 | 20230919 | 122900 | 9841251400 | 37800 | 37900 | 37900 | 37800 | 473 |
| 494 | 20230919 | 122800 | 9823349500 | 37850 | 37900 | 37900 | 37850 | 148 |
| 495 | 20230919 | 122700 | 9817740350 | 37850 | 37900 | 37900 | 37850 | 281 |
| 496 | 20230919 | 122600 | 9807096400 | 37900 | 37900 | 37950 | 37850 | 697 |
| 497 | 20230919 | 122500 | 9780674150 | 37950 | 37900 | 37950 | 37900 | 976 |
| 498 | 20230919 | 122400 | 9743682000 | 37900 | 37800 | 37900 | 37800 | 337 |
| 499 | 20230919 | 122300 | 9730939900 | 37800 | 37750 | 37800 | 37750 | 572 |
| 500 | 20230919 | 122200 | 9709334750 | 37800 | 37750 | 37800 | 37750 | 122 |
| 501 | 20230919 | 122100 | 9704723250 | 37750 | 37800 | 37800 | 37750 | 515 |
| 502 | 20230919 | 122000 | 9685281300 | 37800 | 37750 | 37800 | 37750 | 228 |
| 503 | 20230919 | 121900 | 9676671000 | 37750 | 37800 | 37800 | 37750 | 196 |
| 504 | 20230919 | 121800 | 9669270400 | 37800 | 37800 | 37800 | 37750 | 156 |
| 505 | 20230919 | 121700 | 9663373750 | 37800 | 37850 | 37850 | 37800 | 887 |
| 506 | 20230919 | 121600 | 9629823600 | 37800 | 37800 | 37850 | 37800 | 360 |
| 507 | 20230919 | 121500 | 9616213600 | 37850 | 37800 | 37850 | 37800 | 49 |
| 508 | 20230919 | 121400 | 9614359450 | 37850 | 37850 | 37850 | 37850 | 354 |
| 509 | 20230919 | 121300 | 9600960550 | 37850 | 37850 | 37850 | 37800 | 210 |
| 510 | 20230919 | 121200 | 9593012100 | 37800 | 37800 | 37850 | 37750 | 463 |
| 511 | 20230919 | 121100 | 9575503850 | 37800 | 37800 | 37800 | 37750 | 39 |
| 512 | 20230919 | 121000 | 9574029700 | 37800 | 37850 | 37850 | 37750 | 328 |
| 513 | 20230919 | 120900 | 9561633950 | 37800 | 37750 | 37800 | 37750 | 461 |
| 514 | 20230919 | 120800 | 9544208300 | 37750 | 37700 | 37800 | 37700 | 666 |
| 515 | 20230919 | 120700 | 9519067050 | 37750 | 37750 | 37750 | 37750 | 113 |
| 516 | 20230919 | 120600 | 9514801300 | 37750 | 37750 | 37750 | 37700 | 243 |
| 517 | 20230919 | 120500 | 9505634650 | 37750 | 37700 | 37750 | 37700 | 207 |
| 518 | 20230919 | 120400 | 9497822950 | 37700 | 37700 | 37700 | 37650 | 433 |
| 519 | 20230919 | 120300 | 9481500450 | 37700 | 37700 | 37750 | 37700 | 233 |
| 520 | 20230919 | 120200 | 9472714800 | 37700 | 37750 | 37750 | 37700 | 21 |
| 521 | 20230919 | 120100 | 9471922450 | 37700 | 37750 | 37750 | 37650 | 599 |
| 522 | 20230919 | 120000 | 9449340400 | 37700 | 37750 | 37750 | 37700 | 47 |
| 523 | 20230919 | 115900 | 9447567900 | 37700 | 37700 | 37750 | 37650 | 258 |
| 524 | 20230919 | 115800 | 9437842400 | 37700 | 37700 | 37700 | 37700 | 13 |
| 525 | 20230919 | 115700 | 9437352300 | 37700 | 37600 | 37700 | 37600 | 474 |
| 526 | 20230919 | 115600 | 9419500850 | 37600 | 37700 | 37700 | 37600 | 275 |
| 527 | 20230919 | 115500 | 9409146950 | 37650 | 37700 | 37750 | 37650 | 306 |
| 528 | 20230919 | 115400 | 9397616600 | 37700 | 37700 | 37700 | 37650 | 590 |
| 529 | 20230919 | 115300 | 9375380400 | 37700 | 37650 | 37700 | 37650 | 146 |
| 530 | 20230919 | 115200 | 9369880000 | 37650 | 37650 | 37650 | 37650 | 40 |
| 531 | 20230919 | 115100 | 9368374000 | 37700 | 37650 | 37700 | 37600 | 219 |
| 532 | 20230919 | 115000 | 9360130650 | 37650 | 37700 | 37700 | 37600 | 427 |
| 533 | 20230919 | 114900 | 9344069600 | 37650 | 37700 | 37700 | 37650 | 216 |
| 534 | 20230919 | 114800 | 9335934550 | 37700 | 37650 | 37700 | 37600 | 257 |
| 535 | 20230919 | 114700 | 9326262700 | 37650 | 37600 | 37650 | 37550 | 2139 |
| 536 | 20230919 | 114600 | 9245859150 | 37650 | 37650 | 37650 | 37600 | 242 |
| 537 | 20230919 | 114500 | 9236758350 | 37650 | 37650 | 37650 | 37600 | 96 |
| 538 | 20230919 | 114400 | 9233145250 | 37650 | 37700 | 37750 | 37650 | 316 |
| 539 | 20230919 | 114300 | 9221232000 | 37700 | 37650 | 37750 | 37650 | 397 |
| 540 | 20230919 | 114200 | 9206268450 | 37700 | 37650 | 37700 | 37600 | 202 |
| 541 | 20230919 | 114100 | 9198665350 | 37600 | 37650 | 37650 | 37600 | 920 |
| 542 | 20230919 | 114000 | 9164072300 | 37650 | 37650 | 37650 | 37600 | 195 |
| 543 | 20230919 | 113900 | 9156737050 | 37650 | 37600 | 37650 | 37600 | 512 |
| 544 | 20230919 | 113800 | 9137477200 | 37650 | 37650 | 37700 | 37600 | 405 |
| 545 | 20230919 | 113700 | 9122244750 | 37650 | 37700 | 37700 | 37650 | 252 |
| 546 | 20230919 | 113600 | 9112752900 | 37700 | 37650 | 37700 | 37600 | 390 |
| 547 | 20230919 | 113500 | 9098074050 | 37650 | 37650 | 37650 | 37600 | 797 |
| 548 | 20230919 | 113400 | 9068100800 | 37650 | 37650 | 37750 | 37600 | 420 |
| 549 | 20230919 | 113300 | 9052282350 | 37650 | 37700 | 37750 | 37650 | 404 |
| 550 | 20230919 | 113200 | 9037067950 | 37650 | 37700 | 37800 | 37600 | 1173 |
| 551 | 20230919 | 113100 | 8992844950 | 37700 | 37950 | 37950 | 37700 | 1112 |
| 552 | 20230919 | 113000 | 8950750150 | 37900 | 37600 | 37950 | 37550 | 8584 |
| 553 | 20230919 | 112900 | 8627538900 | 37550 | 37600 | 37650 | 37550 | 949 |
| 554 | 20230919 | 112800 | 8591883150 | 37600 | 37600 | 37650 | 37600 | 822 |
| 555 | 20230919 | 112700 | 8560969100 | 37650 | 37600 | 37650 | 37600 | 207 |
| 556 | 20230919 | 112600 | 8553180050 | 37650 | 37650 | 37650 | 37600 | 206 |
| 557 | 20230919 | 112500 | 8545430100 | 37650 | 37650 | 37650 | 37600 | 465 |
| 558 | 20230919 | 112400 | 8527944450 | 37600 | 37650 | 37650 | 37600 | 113 |
| 559 | 20230919 | 112300 | 8523691850 | 37600 | 37650 | 37650 | 37600 | 365 |
| 560 | 20230919 | 112200 | 8509965100 | 37650 | 37650 | 37650 | 37600 | 752 |
| 561 | 20230919 | 112100 | 8481666050 | 37650 | 37700 | 37800 | 37600 | 2799 |
| 562 | 20230919 | 112000 | 8376233350 | 37750 | 37750 | 37800 | 37700 | 470 |
| 563 | 20230919 | 111900 | 8358503950 | 37750 | 37750 | 37850 | 37700 | 960 |
| 564 | 20230919 | 111800 | 8322300300 | 37850 | 37850 | 37850 | 37800 | 256 |
| 565 | 20230919 | 111700 | 8312623150 | 37850 | 37800 | 37850 | 37700 | 388 |
| 566 | 20230919 | 111600 | 8297970100 | 37800 | 37800 | 37850 | 37800 | 163 |
| 567 | 20230919 | 111500 | 8291808050 | 37800 | 37800 | 37800 | 37750 | 232 |
| 568 | 20230919 | 111400 | 8283041900 | 37750 | 37750 | 37800 | 37750 | 332 |
| 569 | 20230919 | 111300 | 8270507850 | 37800 | 37800 | 37850 | 37750 | 1357 |
| 570 | 20230919 | 111200 | 8219251950 | 37850 | 37800 | 37850 | 37800 | 184 |
| 571 | 20230919 | 111100 | 8212294850 | 37850 | 37850 | 37850 | 37800 | 590 |
| 572 | 20230919 | 111000 | 8189972400 | 37850 | 37900 | 37900 | 37850 | 112 |
| 573 | 20230919 | 110900 | 8185730300 | 37900 | 37900 | 37900 | 37850 | 119 |
| 574 | 20230919 | 110800 | 8181222050 | 37900 | 37850 | 37900 | 37850 | 355 |
| 575 | 20230919 | 110700 | 8167784100 | 37850 | 37950 | 37950 | 37850 | 419 |
| 576 | 20230919 | 110600 | 8151916700 | 37900 | 37850 | 38100 | 37850 | 1263 |
| 577 | 20230919 | 110500 | 8103906050 | 37950 | 37800 | 37950 | 37750 | 976 |
| 578 | 20230919 | 110400 | 8066895500 | 37750 | 37700 | 37800 | 37700 | 490 |
| 579 | 20230919 | 110300 | 8048399150 | 37750 | 37750 | 37750 | 37700 | 1186 |
| 580 | 20230919 | 110200 | 8003683050 | 37750 | 37800 | 37850 | 37750 | 1440 |
| 581 | 20230919 | 110100 | 7949296000 | 37800 | 37800 | 37850 | 37800 | 143 |
| 582 | 20230919 | 110000 | 7943888900 | 37800 | 37750 | 37800 | 37750 | 697 |
| 583 | 20230919 | 105900 | 7917542350 | 37750 | 37750 | 37800 | 37750 | 278 |
| 584 | 20230919 | 105800 | 7907046150 | 37750 | 37700 | 37800 | 37700 | 300 |
| 585 | 20230919 | 105700 | 7895725800 | 37750 | 37800 | 37800 | 37750 | 335 |
| 586 | 20230919 | 105600 | 7883078100 | 37800 | 37800 | 37800 | 37800 | 43 |
| 587 | 20230919 | 105500 | 7881452700 | 37750 | 37700 | 37850 | 37700 | 264 |
| 588 | 20230919 | 105400 | 7871475500 | 37850 | 37900 | 37900 | 37700 | 1805 |
| 589 | 20230919 | 105300 | 7803292950 | 37900 | 37950 | 38000 | 37900 | 1380 |
| 590 | 20230919 | 105200 | 7750980200 | 37950 | 37950 | 38000 | 37950 | 695 |
| 591 | 20230919 | 105100 | 7724604400 | 37950 | 37950 | 38000 | 37900 | 330 |
| 592 | 20230919 | 105000 | 7712084300 | 37950 | 37950 | 38000 | 37950 | 189 |
| 593 | 20230919 | 104900 | 7704910350 | 37900 | 37950 | 38000 | 37900 | 573 |
| 594 | 20230919 | 104800 | 7683164700 | 37950 | 37950 | 37950 | 37900 | 307 |
| 595 | 20230919 | 104700 | 7671514150 | 37950 | 37950 | 38000 | 37900 | 228 |
| 596 | 20230919 | 104600 | 7662858850 | 37900 | 37950 | 37950 | 37900 | 243 |
| 597 | 20230919 | 104500 | 7653638250 | 37950 | 37900 | 37950 | 37900 | 522 |
| 598 | 20230919 | 104400 | 7633837600 | 37900 | 37900 | 37900 | 37900 | 235 |
| 599 | 20230919 | 104300 | 7624931100 | 37900 | 37900 | 37950 | 37900 | 205 |
| 600 | 20230919 | 104200 | 7617158850 | 37900 | 37900 | 37900 | 37850 | 477 |
| 601 | 20230919 | 104100 | 7599081900 | 37900 | 37950 | 37950 | 37850 | 199 |
| 602 | 20230919 | 104000 | 7591540450 | 37900 | 37900 | 37950 | 37900 | 219 |
| 603 | 20230919 | 103900 | 7583239250 | 37950 | 37900 | 37950 | 37850 | 1132 |
| 604 | 20230919 | 103800 | 7540373250 | 37900 | 37850 | 37900 | 37800 | 433 |
| 605 | 20230919 | 103700 | 7523976750 | 37800 | 37750 | 37850 | 37750 | 2279 |
| 606 | 20230919 | 103600 | 7437911100 | 37700 | 37700 | 37750 | 37650 | 976 |
| 607 | 20230919 | 103500 | 7401113300 | 37650 | 37600 | 37650 | 37600 | 1209 |
| 608 | 20230919 | 103400 | 7355626800 | 37650 | 37650 | 37650 | 37600 | 518 |
| 609 | 20230919 | 103300 | 7336131600 | 37650 | 37650 | 37700 | 37600 | 366 |
| 610 | 20230919 | 103200 | 7322352150 | 37650 | 37550 | 37700 | 37550 | 367 |
| 611 | 20230919 | 103100 | 7308541500 | 37550 | 37650 | 37650 | 37550 | 461 |
| 612 | 20230919 | 103000 | 7291208600 | 37650 | 37650 | 37650 | 37650 | 864 |
| 613 | 20230919 | 102900 | 7258679000 | 37650 | 37600 | 37650 | 37600 | 408 |
| 614 | 20230919 | 102800 | 7243325150 | 37600 | 37500 | 37650 | 37500 | 862 |
| 615 | 20230919 | 102700 | 7210948950 | 37500 | 37500 | 37550 | 37450 | 1189 |
| 616 | 20230919 | 102600 | 7166395700 | 37450 | 37550 | 37600 | 37450 | 10532 |
| 617 | 20230919 | 102500 | 6771343600 | 37600 | 37600 | 37650 | 37600 | 706 |
| 618 | 20230919 | 102400 | 6744797350 | 37600 | 37650 | 37650 | 37600 | 647 |
| 619 | 20230919 | 102300 | 6720460500 | 37650 | 37650 | 37700 | 37650 | 160 |
| 620 | 20230919 | 102200 | 6714433050 | 37650 | 37600 | 37700 | 37550 | 118 |
| 621 | 20230919 | 102100 | 6709994850 | 37550 | 37700 | 37750 | 37550 | 5717 |
| 622 | 20230919 | 102000 | 6495004500 | 37700 | 37700 | 37800 | 37700 | 362 |
| 623 | 20230919 | 101900 | 6481343150 | 37700 | 37800 | 37800 | 37700 | 495 |
| 624 | 20230919 | 101800 | 6462678500 | 37800 | 37750 | 37800 | 37750 | 976 |
| 625 | 20230919 | 101700 | 6425787950 | 37750 | 37700 | 37800 | 37700 | 1151 |
| 626 | 20230919 | 101600 | 6382386150 | 37700 | 37700 | 37700 | 37650 | 441 |
| 627 | 20230919 | 101500 | 6365763900 | 37650 | 37700 | 37700 | 37650 | 547 |
| 628 | 20230919 | 101400 | 6345153350 | 37600 | 37800 | 37800 | 37600 | 3578 |
| 629 | 20230919 | 101300 | 6210553050 | 37750 | 37900 | 37950 | 37700 | 3754 |
| 630 | 20230919 | 101200 | 6068734700 | 37950 | 38000 | 38000 | 37900 | 510 |
| 631 | 20230919 | 101100 | 6049376800 | 38000 | 38000 | 38050 | 37950 | 2161 |
| 632 | 20230919 | 101000 | 5967275400 | 38050 | 38050 | 38100 | 38000 | 502 |
| 633 | 20230919 | 100900 | 5948180950 | 38050 | 37950 | 38100 | 37950 | 664 |
| 634 | 20230919 | 100800 | 5922941200 | 37900 | 37900 | 38200 | 37900 | 9805 |
| 635 | 20230919 | 100700 | 5551187250 | 37900 | 37850 | 37900 | 37850 | 9648 |
| 636 | 20230919 | 100600 | 5185559050 | 37850 | 38100 | 38100 | 37800 | 1609 |
| 637 | 20230919 | 100500 | 5124708750 | 37950 | 37850 | 37950 | 37800 | 8561 |
| 638 | 20230919 | 100400 | 4800301500 | 37850 | 38100 | 38100 | 37800 | 1907 |
| 639 | 20230919 | 100300 | 4727993400 | 38100 | 38150 | 38150 | 38100 | 504 |
| 640 | 20230919 | 100200 | 4708789950 | 38100 | 38100 | 38150 | 38050 | 982 |
| 641 | 20230919 | 100100 | 4671381450 | 38050 | 38150 | 38150 | 38050 | 1041 |
| 642 | 20230919 | 100000 | 4631694050 | 38100 | 38000 | 38200 | 38000 | 731 |
| 643 | 20230919 | 095900 | 4603824250 | 38000 | 38150 | 38150 | 37850 | 219 |
| 644 | 20230919 | 095800 | 4595486450 | 38150 | 37850 | 38200 | 37850 | 2173 |
| 645 | 20230919 | 095700 | 4512917550 | 37850 | 37800 | 37900 | 37800 | 393 |
| 646 | 20230919 | 095600 | 4498044500 | 37800 | 37850 | 37850 | 37750 | 1462 |
| 647 | 20230919 | 095500 | 4442813950 | 37850 | 37850 | 37900 | 37800 | 760 |
| 648 | 20230919 | 095400 | 4414049850 | 37800 | 37850 | 37850 | 37800 | 613 |
| 649 | 20230919 | 095300 | 4390869700 | 37850 | 37850 | 37900 | 37800 | 257 |
| 650 | 20230919 | 095200 | 4381143350 | 37850 | 37800 | 37900 | 37800 | 496 |
| 651 | 20230919 | 095100 | 4362357150 | 37800 | 37800 | 37900 | 37700 | 1139 |
| 652 | 20230919 | 095000 | 4319276850 | 37750 | 37700 | 37900 | 37700 | 1295 |
| 653 | 20230919 | 094900 | 4270363450 | 37750 | 37650 | 37750 | 37600 | 1904 |
| 654 | 20230919 | 094800 | 4198691300 | 37650 | 37650 | 37650 | 37600 | 3541 |
| 655 | 20230919 | 094700 | 4065508850 | 37700 | 37650 | 37700 | 37650 | 1531 |
| 656 | 20230919 | 094600 | 4007864500 | 37700 | 37700 | 37800 | 37650 | 1424 |
| 657 | 20230919 | 094500 | 3954181200 | 37750 | 37900 | 37900 | 37750 | 1536 |
| 658 | 20230919 | 094400 | 3896166400 | 37900 | 37800 | 37900 | 37750 | 648 |
| 659 | 20230919 | 094300 | 3871656800 | 37700 | 37900 | 37900 | 37700 | 1262 |
| 660 | 20230919 | 094200 | 3824041150 | 37900 | 37700 | 37900 | 37700 | 2774 |
| 661 | 20230919 | 094100 | 3719243400 | 37750 | 37800 | 37800 | 37700 | 1423 |
| 662 | 20230919 | 094000 | 3665570550 | 37800 | 37800 | 37800 | 37750 | 732 |
| 663 | 20230919 | 093900 | 3637928650 | 37800 | 37750 | 37800 | 37750 | 1265 |
| 664 | 20230919 | 093800 | 3590146100 | 37800 | 37800 | 37850 | 37700 | 1174 |
| 665 | 20230919 | 093700 | 3545792050 | 37800 | 37750 | 37950 | 37700 | 2899 |
| 666 | 20230919 | 093600 | 3436288850 | 37800 | 37950 | 38000 | 37750 | 1819 |
| 667 | 20230919 | 093500 | 3367444650 | 37950 | 38000 | 38000 | 37900 | 1099 |
| 668 | 20230919 | 093400 | 3325743700 | 37950 | 38000 | 38000 | 37950 | 593 |
| 669 | 20230919 | 093300 | 3303224150 | 38000 | 38100 | 38100 | 38000 | 1656 |
| 670 | 20230919 | 093200 | 3240253000 | 38000 | 38350 | 38350 | 38000 | 1874 |
| 671 | 20230919 | 093100 | 3168800500 | 38350 | 38350 | 38350 | 38200 | 318 |
| 672 | 20230919 | 093000 | 3156634400 | 38350 | 38400 | 38400 | 38150 | 1570 |
| 673 | 20230919 | 092900 | 3096602700 | 38400 | 38300 | 38400 | 38250 | 1779 |
| 674 | 20230919 | 092800 | 3028417100 | 38300 | 38250 | 38300 | 38200 | 617 |
| 675 | 20230919 | 092700 | 3004807800 | 38250 | 38350 | 38400 | 38200 | 445 |
| 676 | 20230919 | 092600 | 2987758050 | 38350 | 38250 | 38350 | 38250 | 684 |
| 677 | 20230919 | 092500 | 2961547700 | 38300 | 38200 | 38300 | 38150 | 441 |
| 678 | 20230919 | 092400 | 2944691650 | 38200 | 38350 | 38400 | 38150 | 1311 |
| 679 | 20230919 | 092300 | 2894458200 | 38300 | 38350 | 38400 | 38100 | 452 |
| 680 | 20230919 | 092200 | 2877150850 | 38350 | 38100 | 38350 | 38050 | 2178 |
| 681 | 20230919 | 092100 | 2793831950 | 38100 | 38000 | 38400 | 37950 | 1428 |
| 682 | 20230919 | 092000 | 2739398750 | 37950 | 37950 | 38150 | 37700 | 3518 |
| 683 | 20230919 | 091900 | 2605969250 | 37950 | 38000 | 38050 | 37550 | 10157 |
| 684 | 20230919 | 091800 | 2222049450 | 38000 | 38150 | 38150 | 37900 | 8486 |
| 685 | 20230919 | 091700 | 1899467050 | 38100 | 38350 | 38400 | 38100 | 4899 |
| 686 | 20230919 | 091600 | 1712080400 | 38400 | 38450 | 38450 | 38350 | 724 |
| 687 | 20230919 | 091500 | 1684275700 | 38450 | 38400 | 38500 | 38400 | 612 |
| 688 | 20230919 | 091400 | 1660750000 | 38400 | 38650 | 38800 | 38400 | 3618 |
| 689 | 20230919 | 091300 | 1521307800 | 38650 | 38900 | 38900 | 38650 | 2036 |
| 690 | 20230919 | 091200 | 1442341550 | 38700 | 38700 | 38900 | 38600 | 2618 |
| 691 | 20230919 | 091100 | 1341023750 | 38700 | 38750 | 38850 | 38650 | 1417 |
| 692 | 20230919 | 091000 | 1286139800 | 38750 | 39050 | 39100 | 38750 | 4564 |
| 693 | 20230919 | 090900 | 1108273550 | 39000 | 38950 | 39000 | 38850 | 4037 |
| 694 | 20230919 | 090800 | 951021800 | 38950 | 38750 | 39000 | 38750 | 3785 |
| 695 | 20230919 | 090700 | 803778350 | 38750 | 38450 | 38750 | 38450 | 2008 |
| 696 | 20230919 | 090600 | 726074600 | 38450 | 38400 | 38550 | 38400 | 1628 |
| 697 | 20230919 | 090500 | 663471450 | 38450 | 38500 | 38500 | 38400 | 1182 |
| 698 | 20230919 | 090400 | 618020600 | 38550 | 38600 | 38600 | 38500 | 2300 |
| 699 | 20230919 | 090300 | 529405100 | 38600 | 38650 | 38700 | 38550 | 2457 |
| 700 | 20230919 | 090200 | 434433800 | 38650 | 38300 | 38750 | 38300 | 4245 |
| 701 | 20230919 | 090100 | 270729700 | 38300 | 38350 | 38400 | 38250 | 3083 |
| 702 | 20230919 | 090000 | 152531450 | 38350 | 38500 | 38500 | 38350 | 3611 |