36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 3 | 20230921 | 201300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230921 | 201200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230921 | 201100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230921 | 201000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230921 | 200900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230921 | 200800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230921 | 200700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230921 | 200600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230921 | 200500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230921 | 200400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230921 | 200300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230921 | 200200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230921 | 200100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230921 | 200000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230921 | 195900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230921 | 195800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230921 | 195700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230921 | 195600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230921 | 195500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230921 | 195400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230921 | 195300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230921 | 195200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230921 | 195100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230921 | 195000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230921 | 194900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230921 | 194800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230921 | 194700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230921 | 194600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230921 | 194500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230921 | 194400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 33 | 20230921 | 194300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230921 | 194200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230921 | 194100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230921 | 194000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230921 | 193900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230921 | 193800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230921 | 193700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230921 | 193600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230921 | 193500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230921 | 193400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230921 | 193300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230921 | 193200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230921 | 193100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230921 | 193000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230921 | 192900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230921 | 192800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230921 | 192700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230921 | 192600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230921 | 192500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230921 | 192400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230921 | 192300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230921 | 192200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230921 | 192100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230921 | 192000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230921 | 191900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230921 | 191800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230921 | 191700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230921 | 191600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230921 | 191500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230921 | 191400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 63 | 20230921 | 191300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230921 | 191200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230921 | 191100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230921 | 191000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230921 | 190900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230921 | 190800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230921 | 190700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230921 | 190600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230921 | 190500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230921 | 190400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230921 | 190300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230921 | 190200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230921 | 190100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230921 | 190000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230921 | 185900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230921 | 185800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230921 | 185700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230921 | 185600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230921 | 185500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230921 | 185400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230921 | 185300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230921 | 185200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230921 | 185100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230921 | 185000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230921 | 184900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230921 | 184800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230921 | 184700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230921 | 184600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230921 | 184500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230921 | 184400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 93 | 20230921 | 184300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230921 | 184200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230921 | 184100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230921 | 184000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230921 | 183900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230921 | 183800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230921 | 183700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230921 | 183600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230921 | 183500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230921 | 183400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230921 | 183300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230921 | 183200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230921 | 183100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230921 | 183000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230921 | 182900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230921 | 182800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230921 | 182700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230921 | 182600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230921 | 182500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230921 | 182400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230921 | 182300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230921 | 182200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230921 | 182100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230921 | 182000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230921 | 181900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230921 | 181800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230921 | 181700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230921 | 181600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230921 | 181500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230921 | 181400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 123 | 20230921 | 181300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230921 | 181200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230921 | 181100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230921 | 181000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230921 | 180900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230921 | 180800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230921 | 180700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230921 | 180600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230921 | 180500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230921 | 180400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230921 | 180300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230921 | 180200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230921 | 180100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230921 | 180000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230921 | 175900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230921 | 175800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230921 | 175700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230921 | 175600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230921 | 175500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230921 | 175400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230921 | 175300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230921 | 175200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230921 | 175100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230921 | 175000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230921 | 174900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230921 | 174800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230921 | 174700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230921 | 174600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230921 | 174500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230921 | 174400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 153 | 20230921 | 174300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230921 | 174200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230921 | 174100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230921 | 174000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230921 | 173900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230921 | 173800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230921 | 173700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230921 | 173600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230921 | 173500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230921 | 173400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230921 | 173300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230921 | 173200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230921 | 173100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230921 | 173000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230921 | 172900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230921 | 172800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230921 | 172700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230921 | 172600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230921 | 172500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230921 | 172400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230921 | 172300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230921 | 172200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230921 | 172100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230921 | 172000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230921 | 171900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230921 | 171800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230921 | 171700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230921 | 171600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230921 | 171500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230921 | 171400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 183 | 20230921 | 171300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230921 | 171200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230921 | 171100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230921 | 171000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230921 | 170900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230921 | 170800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230921 | 170700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230921 | 170600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230921 | 170500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230921 | 170400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230921 | 170300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230921 | 170200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230921 | 170100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230921 | 170000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230921 | 165900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230921 | 165800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230921 | 165700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230921 | 165600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230921 | 165500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230921 | 165400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230921 | 165300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230921 | 165200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230921 | 165100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230921 | 165000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230921 | 164900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230921 | 164800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230921 | 164700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230921 | 164600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230921 | 164500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230921 | 164400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 213 | 20230921 | 164300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230921 | 164200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230921 | 164100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230921 | 164000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230921 | 163900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230921 | 163800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230921 | 163700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230921 | 163600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230921 | 163500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20230921 | 163400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20230921 | 163300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20230921 | 163200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20230921 | 163100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20230921 | 163000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20230921 | 162900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20230921 | 162800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20230921 | 162700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20230921 | 162600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20230921 | 162500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20230921 | 162400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20230921 | 162300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20230921 | 162200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20230921 | 162100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20230921 | 162000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20230921 | 161900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20230921 | 161800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20230921 | 161700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20230921 | 161600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20230921 | 161500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20230921 | 161400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 243 | 20230921 | 161300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20230921 | 161200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20230921 | 161100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20230921 | 161000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20230921 | 160900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20230921 | 160800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20230921 | 160700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20230921 | 160600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20230921 | 160500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20230921 | 160400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20230921 | 160300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20230921 | 160200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20230921 | 160100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20230921 | 160000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20230921 | 155900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20230921 | 155800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20230921 | 155700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20230921 | 155600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20230921 | 155500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20230921 | 155400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20230921 | 155300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20230921 | 155200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20230921 | 155100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20230921 | 155000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20230921 | 154900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20230921 | 154800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20230921 | 154700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20230921 | 154600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20230921 | 154500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20230921 | 154400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 273 | 20230921 | 154300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20230921 | 154200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20230921 | 154100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20230921 | 154000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20230921 | 153900 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20230921 | 153800 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20230921 | 153700 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20230921 | 153600 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20230921 | 153500 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20230921 | 153400 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20230921 | 153300 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20230921 | 153200 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20230921 | 153100 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20230921 | 153000 | 8068717300 | 38000 | 38000 | 38000 | 38000 | 3750 |
| 287 | 20230921 | 152900 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 288 | 20230921 | 152800 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 289 | 20230921 | 152700 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20230921 | 152600 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20230921 | 152500 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20230921 | 152400 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20230921 | 152300 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20230921 | 152200 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20230921 | 152100 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20230921 | 152000 | 7926217300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20230921 | 151900 | 7926217300 | 37950 | 37950 | 37950 | 37900 | 560 |
| 298 | 20230921 | 151800 | 7904975400 | 37950 | 37900 | 37950 | 37900 | 651 |
| 299 | 20230921 | 151700 | 7880279900 | 37950 | 37900 | 37950 | 37900 | 443 |
| 300 | 20230921 | 151600 | 7863486350 | 37850 | 37850 | 37900 | 37850 | 858 |
| 301 | 20230921 | 151500 | 7830977200 | 37900 | 37850 | 37900 | 37850 | 111 |
| 302 | 20230921 | 151400 | 7826774850 | 37850 | 37800 | 37850 | 37750 | 1051 |
| 303 | 20230921 | 151300 | 7787029250 | 37750 | 37800 | 37800 | 37750 | 497 |
| 304 | 20230921 | 151200 | 7768248700 | 37750 | 37750 | 37800 | 37750 | 969 |
| 305 | 20230921 | 151100 | 7731668900 | 37800 | 37800 | 37800 | 37750 | 528 |
| 306 | 20230921 | 151000 | 7711715150 | 37800 | 37850 | 37850 | 37800 | 213 |
| 307 | 20230921 | 150900 | 7703663250 | 37850 | 37850 | 37850 | 37800 | 113 |
| 308 | 20230921 | 150800 | 7699389150 | 37850 | 37850 | 37850 | 37750 | 623 |
| 309 | 20230921 | 150700 | 7675854750 | 37850 | 37800 | 37850 | 37800 | 343 |
| 310 | 20230921 | 150600 | 7662879650 | 37850 | 37800 | 37850 | 37700 | 489 |
| 311 | 20230921 | 150500 | 7644402800 | 37800 | 37800 | 37800 | 37700 | 213 |
| 312 | 20230921 | 150400 | 7636366800 | 37850 | 37800 | 37850 | 37700 | 4067 |
| 313 | 20230921 | 150300 | 7482966700 | 37800 | 37900 | 37900 | 37800 | 237 |
| 314 | 20230921 | 150200 | 7474000800 | 37900 | 37900 | 37900 | 37800 | 220 |
| 315 | 20230921 | 150100 | 7465674650 | 37900 | 37800 | 37950 | 37800 | 158 |
| 316 | 20230921 | 150000 | 7459697000 | 37950 | 37800 | 37950 | 37800 | 256 |
| 317 | 20230921 | 145900 | 7450011750 | 37800 | 37900 | 37950 | 37750 | 311 |
| 318 | 20230921 | 145800 | 7438245200 | 37850 | 37900 | 37900 | 37800 | 397 |
| 319 | 20230921 | 145700 | 7423231100 | 37900 | 37800 | 37950 | 37750 | 335 |
| 320 | 20230921 | 145600 | 7410570500 | 37800 | 37750 | 37950 | 37700 | 3149 |
| 321 | 20230921 | 145500 | 7291772500 | 37750 | 37750 | 37750 | 37700 | 704 |
| 322 | 20230921 | 145400 | 7265210550 | 37750 | 37750 | 37800 | 37750 | 341 |
| 323 | 20230921 | 145300 | 7252337100 | 37800 | 37900 | 37950 | 37750 | 432 |
| 324 | 20230921 | 145200 | 7236004200 | 37900 | 37800 | 37950 | 37800 | 273 |
| 325 | 20230921 | 145100 | 7225674000 | 37950 | 37850 | 37950 | 37800 | 746 |
| 326 | 20230921 | 145000 | 7197434400 | 37850 | 37650 | 37850 | 37650 | 3841 |
| 327 | 20230921 | 144900 | 7052394200 | 37750 | 37750 | 37750 | 37650 | 626 |
| 328 | 20230921 | 144800 | 7028796750 | 37750 | 37700 | 37750 | 37700 | 773 |
| 329 | 20230921 | 144700 | 6999653850 | 37700 | 37750 | 37750 | 37700 | 130 |
| 330 | 20230921 | 144600 | 6994751300 | 37750 | 37850 | 37850 | 37750 | 347 |
| 331 | 20230921 | 144500 | 6981648500 | 37850 | 37800 | 37850 | 37700 | 609 |
| 332 | 20230921 | 144400 | 6958625450 | 37700 | 37750 | 37800 | 37700 | 375 |
| 333 | 20230921 | 144300 | 6944469650 | 37750 | 37800 | 37800 | 37750 | 417 |
| 334 | 20230921 | 144200 | 6928715700 | 37800 | 37750 | 37800 | 37750 | 378 |
| 335 | 20230921 | 144100 | 6914445600 | 37700 | 37700 | 37750 | 37700 | 358 |
| 336 | 20230921 | 144000 | 6900944150 | 37750 | 37700 | 37750 | 37700 | 281 |
| 337 | 20230921 | 143900 | 6890342500 | 37750 | 37800 | 37800 | 37700 | 580 |
| 338 | 20230921 | 143800 | 6868472050 | 37700 | 37750 | 37800 | 37700 | 494 |
| 339 | 20230921 | 143700 | 6849828500 | 37800 | 37750 | 37800 | 37750 | 129 |
| 340 | 20230921 | 143600 | 6844955300 | 37800 | 37750 | 37800 | 37750 | 438 |
| 341 | 20230921 | 143500 | 6828419750 | 37750 | 37750 | 37800 | 37700 | 194 |
| 342 | 20230921 | 143400 | 6821101750 | 37750 | 37750 | 37800 | 37700 | 338 |
| 343 | 20230921 | 143300 | 6808343450 | 37800 | 37750 | 37800 | 37750 | 458 |
| 344 | 20230921 | 143200 | 6791051850 | 37800 | 37800 | 37800 | 37750 | 200 |
| 345 | 20230921 | 143100 | 6783498000 | 37800 | 37750 | 37850 | 37750 | 953 |
| 346 | 20230921 | 143000 | 6747489950 | 37800 | 37750 | 37800 | 37750 | 291 |
| 347 | 20230921 | 142900 | 6736504050 | 37800 | 37850 | 37850 | 37750 | 173 |
| 348 | 20230921 | 142800 | 6729970250 | 37850 | 37850 | 37850 | 37750 | 103 |
| 349 | 20230921 | 142700 | 6726079000 | 37800 | 37850 | 37850 | 37800 | 464 |
| 350 | 20230921 | 142600 | 6708526550 | 37850 | 37800 | 37900 | 37800 | 268 |
| 351 | 20230921 | 142500 | 6698387550 | 37900 | 37850 | 37900 | 37800 | 236 |
| 352 | 20230921 | 142400 | 6689452850 | 37850 | 37850 | 37850 | 37800 | 218 |
| 353 | 20230921 | 142300 | 6681206550 | 37900 | 37850 | 37900 | 37750 | 372 |
| 354 | 20230921 | 142200 | 6667143700 | 37900 | 38000 | 38000 | 37900 | 85 |
| 355 | 20230921 | 142100 | 6663921200 | 38000 | 37850 | 38000 | 37800 | 1039 |
| 356 | 20230921 | 142000 | 6624546000 | 37800 | 38000 | 38000 | 37800 | 224 |
| 357 | 20230921 | 141900 | 6616075050 | 38000 | 37850 | 38000 | 37750 | 1341 |
| 358 | 20230921 | 141800 | 6565333650 | 37850 | 37700 | 37850 | 37700 | 1714 |
| 359 | 20230921 | 141700 | 6500709700 | 37750 | 37800 | 37850 | 37750 | 372 |
| 360 | 20230921 | 141600 | 6486652950 | 37850 | 37750 | 37850 | 37750 | 294 |
| 361 | 20230921 | 141500 | 6475533250 | 37850 | 37700 | 37850 | 37700 | 418 |
| 362 | 20230921 | 141400 | 6459746850 | 37700 | 37750 | 37850 | 37700 | 1382 |
| 363 | 20230921 | 141300 | 6407548900 | 37800 | 37800 | 37800 | 37750 | 184 |
| 364 | 20230921 | 141200 | 6400601700 | 37750 | 37800 | 37800 | 37750 | 326 |
| 365 | 20230921 | 141100 | 6388292000 | 37800 | 37850 | 37850 | 37750 | 512 |
| 366 | 20230921 | 141000 | 6368946900 | 37850 | 37800 | 37850 | 37800 | 246 |
| 367 | 20230921 | 140900 | 6359643800 | 37800 | 37850 | 37850 | 37800 | 307 |
| 368 | 20230921 | 140800 | 6348031550 | 37900 | 37850 | 37950 | 37850 | 302 |
| 369 | 20230921 | 140700 | 6336595750 | 37850 | 37850 | 37950 | 37800 | 305 |
| 370 | 20230921 | 140600 | 6325040350 | 37900 | 38000 | 38000 | 37850 | 125 |
| 371 | 20230921 | 140500 | 6320304750 | 37800 | 37800 | 38000 | 37800 | 360 |
| 372 | 20230921 | 140400 | 6306689750 | 37800 | 37850 | 37950 | 37800 | 280 |
| 373 | 20230921 | 140300 | 6296095900 | 38000 | 37900 | 38000 | 37850 | 209 |
| 374 | 20230921 | 140200 | 6288177700 | 37900 | 38050 | 38050 | 37900 | 1303 |
| 375 | 20230921 | 140100 | 6238676450 | 38050 | 38000 | 38050 | 38000 | 174 |
| 376 | 20230921 | 140000 | 6232062800 | 38050 | 38050 | 38050 | 38000 | 109 |
| 377 | 20230921 | 135900 | 6227918350 | 38050 | 38050 | 38050 | 38050 | 105 |
| 378 | 20230921 | 135800 | 6223923100 | 38100 | 38100 | 38150 | 38050 | 290 |
| 379 | 20230921 | 135700 | 6212884000 | 38100 | 38050 | 38100 | 38000 | 376 |
| 380 | 20230921 | 135600 | 6198582400 | 38000 | 38050 | 38050 | 38000 | 418 |
| 381 | 20230921 | 135500 | 6182680450 | 38100 | 38050 | 38100 | 38050 | 158 |
| 382 | 20230921 | 135400 | 6176666600 | 38150 | 38000 | 38150 | 38000 | 106 |
| 383 | 20230921 | 135300 | 6172632000 | 38150 | 38150 | 38150 | 38050 | 297 |
| 384 | 20230921 | 135200 | 6161319700 | 38150 | 38150 | 38200 | 38100 | 198 |
| 385 | 20230921 | 135100 | 6153772250 | 38150 | 38100 | 38200 | 38100 | 103 |
| 386 | 20230921 | 135000 | 6149845550 | 38100 | 38200 | 38200 | 38100 | 180 |
| 387 | 20230921 | 134900 | 6142980300 | 38200 | 38200 | 38200 | 38050 | 328 |
| 388 | 20230921 | 134800 | 6130489100 | 38200 | 38050 | 38250 | 38050 | 1106 |
| 389 | 20230921 | 134700 | 6088248800 | 38100 | 38100 | 38150 | 38050 | 131 |
| 390 | 20230921 | 134600 | 6083260100 | 38100 | 38100 | 38200 | 38100 | 470 |
| 391 | 20230921 | 134500 | 6065331950 | 38150 | 38100 | 38200 | 38050 | 2296 |
| 392 | 20230921 | 134400 | 5977802100 | 38100 | 38100 | 38100 | 38000 | 115 |
| 393 | 20230921 | 134300 | 5973429750 | 38100 | 38000 | 38100 | 38000 | 778 |
| 394 | 20230921 | 134200 | 5943843000 | 38050 | 37900 | 38050 | 37900 | 135 |
| 395 | 20230921 | 134100 | 5938724700 | 38050 | 38050 | 38050 | 37950 | 207 |
| 396 | 20230921 | 134000 | 5930862350 | 37950 | 37900 | 38050 | 37900 | 241 |
| 397 | 20230921 | 133900 | 5921711600 | 38000 | 37900 | 38000 | 37900 | 172 |
| 398 | 20230921 | 133800 | 5915184900 | 37900 | 38000 | 38000 | 37900 | 105 |
| 399 | 20230921 | 133700 | 5911202800 | 38000 | 38000 | 38000 | 37850 | 508 |
| 400 | 20230921 | 133600 | 5891955000 | 38000 | 38000 | 38000 | 37900 | 607 |
| 401 | 20230921 | 133500 | 5868907550 | 38000 | 37950 | 38000 | 37950 | 436 |
| 402 | 20230921 | 133400 | 5852361250 | 37950 | 37850 | 37950 | 37800 | 222 |
| 403 | 20230921 | 133300 | 5843957550 | 37950 | 37900 | 37950 | 37850 | 511 |
| 404 | 20230921 | 133200 | 5824577350 | 37900 | 37800 | 37900 | 37800 | 129 |
| 405 | 20230921 | 133100 | 5819691400 | 37900 | 37950 | 37950 | 37800 | 1071 |
| 406 | 20230921 | 133000 | 5779098400 | 37950 | 37900 | 37950 | 37900 | 161 |
| 407 | 20230921 | 132900 | 5772995500 | 37950 | 37950 | 37950 | 37900 | 120 |
| 408 | 20230921 | 132800 | 5768446900 | 37900 | 37900 | 37950 | 37900 | 1034 |
| 409 | 20230921 | 132700 | 5729257100 | 37800 | 37800 | 37900 | 37800 | 226 |
| 410 | 20230921 | 132600 | 5720712350 | 37800 | 37850 | 37850 | 37800 | 30 |
| 411 | 20230921 | 132500 | 5719577850 | 37750 | 37800 | 37900 | 37650 | 1179 |
| 412 | 20230921 | 132400 | 5675139200 | 37800 | 37750 | 37850 | 37650 | 2785 |
| 413 | 20230921 | 132300 | 5570146850 | 37750 | 37850 | 37850 | 37750 | 213 |
| 414 | 20230921 | 132200 | 5562101600 | 37750 | 37750 | 37850 | 37700 | 390 |
| 415 | 20230921 | 132100 | 5547378900 | 37750 | 37800 | 37850 | 37700 | 591 |
| 416 | 20230921 | 132000 | 5525069600 | 37750 | 37800 | 37800 | 37750 | 33 |
| 417 | 20230921 | 131900 | 5523823350 | 37750 | 37750 | 37850 | 37750 | 672 |
| 418 | 20230921 | 131800 | 5498448800 | 37800 | 37800 | 37850 | 37750 | 223 |
| 419 | 20230921 | 131700 | 5490019250 | 37850 | 37850 | 37850 | 37750 | 60 |
| 420 | 20230921 | 131600 | 5487752550 | 37850 | 37850 | 37850 | 37750 | 314 |
| 421 | 20230921 | 131500 | 5475879250 | 37850 | 37800 | 37850 | 37750 | 194 |
| 422 | 20230921 | 131400 | 5468546500 | 37850 | 37800 | 37850 | 37750 | 155 |
| 423 | 20230921 | 131300 | 5462690550 | 37750 | 37750 | 37800 | 37750 | 244 |
| 424 | 20230921 | 131200 | 5453474450 | 37800 | 37850 | 37850 | 37800 | 111 |
| 425 | 20230921 | 131100 | 5449277000 | 37850 | 37850 | 37850 | 37800 | 69 |
| 426 | 20230921 | 131000 | 5446667000 | 37850 | 37800 | 37850 | 37750 | 613 |
| 427 | 20230921 | 130900 | 5423498300 | 37800 | 37800 | 37800 | 37700 | 240 |
| 428 | 20230921 | 130800 | 5414437150 | 37800 | 37800 | 37800 | 37700 | 266 |
| 429 | 20230921 | 130700 | 5404404550 | 37700 | 37800 | 37800 | 37700 | 162 |
| 430 | 20230921 | 130600 | 5398293700 | 37800 | 37750 | 37800 | 37750 | 185 |
| 431 | 20230921 | 130500 | 5391308700 | 37800 | 37700 | 37800 | 37700 | 661 |
| 432 | 20230921 | 130400 | 5366387900 | 37800 | 37700 | 37800 | 37700 | 117 |
| 433 | 20230921 | 130300 | 5361970700 | 37700 | 37800 | 37800 | 37700 | 627 |
| 434 | 20230921 | 130200 | 5338306950 | 37800 | 37700 | 37800 | 37700 | 93 |
| 435 | 20230921 | 130100 | 5334799650 | 37800 | 37800 | 37800 | 37700 | 473 |
| 436 | 20230921 | 130000 | 5316964650 | 37800 | 37750 | 37850 | 37700 | 504 |
| 437 | 20230921 | 125900 | 5297946250 | 37750 | 37750 | 37750 | 37750 | 69 |
| 438 | 20230921 | 125800 | 5295341500 | 37700 | 37800 | 37850 | 37700 | 126 |
| 439 | 20230921 | 125700 | 5290584500 | 37800 | 37800 | 37850 | 37700 | 144 |
| 440 | 20230921 | 125600 | 5285148850 | 37850 | 37800 | 37850 | 37750 | 337 |
| 441 | 20230921 | 125500 | 5272402750 | 37800 | 37800 | 37850 | 37750 | 87 |
| 442 | 20230921 | 125400 | 5269114800 | 37850 | 37850 | 37850 | 37700 | 277 |
| 443 | 20230921 | 125300 | 5258656800 | 37800 | 37800 | 37850 | 37700 | 961 |
| 444 | 20230921 | 125200 | 5222390400 | 37800 | 37850 | 37850 | 37800 | 387 |
| 445 | 20230921 | 125100 | 5207759550 | 37850 | 37850 | 37850 | 37750 | 212 |
| 446 | 20230921 | 125000 | 5199745250 | 37850 | 37800 | 37850 | 37750 | 175 |
| 447 | 20230921 | 124900 | 5193132850 | 37850 | 37800 | 37850 | 37800 | 7 |
| 448 | 20230921 | 124800 | 5192868100 | 37800 | 37850 | 37850 | 37750 | 186 |
| 449 | 20230921 | 124700 | 5185843750 | 37850 | 37800 | 37850 | 37800 | 220 |
| 450 | 20230921 | 124600 | 5177526450 | 37850 | 37850 | 37850 | 37800 | 95 |
| 451 | 20230921 | 124500 | 5173930750 | 37850 | 37900 | 37900 | 37850 | 113 |
| 452 | 20230921 | 124400 | 5169653000 | 37900 | 37800 | 37900 | 37800 | 269 |
| 453 | 20230921 | 124300 | 5159479500 | 37900 | 37900 | 37900 | 37800 | 89 |
| 454 | 20230921 | 124200 | 5156113600 | 37900 | 37900 | 37900 | 37800 | 242 |
| 455 | 20230921 | 124100 | 5146961700 | 37800 | 37750 | 37900 | 37750 | 166 |
| 456 | 20230921 | 124000 | 5140691000 | 37900 | 37800 | 37900 | 37750 | 209 |
| 457 | 20230921 | 123900 | 5132792100 | 37800 | 37750 | 37900 | 37750 | 463 |
| 458 | 20230921 | 123800 | 5115307400 | 37750 | 37750 | 37900 | 37750 | 128 |
| 459 | 20230921 | 123700 | 5110474500 | 37900 | 37900 | 37900 | 37750 | 53 |
| 460 | 20230921 | 123600 | 5108465950 | 37750 | 37900 | 37900 | 37750 | 186 |
| 461 | 20230921 | 123500 | 5101434700 | 37900 | 37800 | 37900 | 37750 | 131 |
| 462 | 20230921 | 123400 | 5096483150 | 37850 | 37900 | 37900 | 37850 | 107 |
| 463 | 20230921 | 123300 | 5092432800 | 37750 | 37900 | 37900 | 37750 | 182 |
| 464 | 20230921 | 123200 | 5085552350 | 37850 | 37750 | 37900 | 37750 | 191 |
| 465 | 20230921 | 123100 | 5078337450 | 37750 | 37800 | 37900 | 37750 | 96 |
| 466 | 20230921 | 123000 | 5074712500 | 37800 | 37900 | 37900 | 37750 | 116 |
| 467 | 20230921 | 122900 | 5070329750 | 37900 | 37750 | 37900 | 37750 | 142 |
| 468 | 20230921 | 122800 | 5064959850 | 37750 | 37700 | 37750 | 37700 | 385 |
| 469 | 20230921 | 122700 | 5050444050 | 37800 | 37900 | 37900 | 37700 | 193 |
| 470 | 20230921 | 122600 | 5043157350 | 37900 | 37750 | 37900 | 37700 | 148 |
| 471 | 20230921 | 122500 | 5037570250 | 37800 | 37800 | 37800 | 37750 | 86 |
| 472 | 20230921 | 122400 | 5034320550 | 37850 | 37750 | 37850 | 37700 | 232 |
| 473 | 20230921 | 122300 | 5025557350 | 37850 | 37750 | 37850 | 37700 | 162 |
| 474 | 20230921 | 122200 | 5019445400 | 37750 | 37750 | 37850 | 37700 | 585 |
| 475 | 20230921 | 122100 | 4997368450 | 37850 | 37850 | 37850 | 37750 | 311 |
| 476 | 20230921 | 122000 | 4985623700 | 37750 | 37850 | 37850 | 37750 | 144 |
| 477 | 20230921 | 121900 | 4980186200 | 37800 | 37750 | 37800 | 37750 | 260 |
| 478 | 20230921 | 121800 | 4970362650 | 37800 | 37750 | 37800 | 37750 | 89 |
| 479 | 20230921 | 121700 | 4967001600 | 37800 | 37800 | 37800 | 37750 | 638 |
| 480 | 20230921 | 121600 | 4942888150 | 37850 | 37850 | 37850 | 37800 | 160 |
| 481 | 20230921 | 121500 | 4936837150 | 37800 | 37800 | 37850 | 37800 | 113 |
| 482 | 20230921 | 121400 | 4932563200 | 37850 | 37850 | 37850 | 37800 | 140 |
| 483 | 20230921 | 121300 | 4927269150 | 37900 | 37900 | 37900 | 37800 | 260 |
| 484 | 20230921 | 121200 | 4917429750 | 37900 | 37850 | 37900 | 37800 | 98 |
| 485 | 20230921 | 121100 | 4913722300 | 37850 | 37850 | 37900 | 37850 | 152 |
| 486 | 20230921 | 121000 | 4907968650 | 37900 | 37800 | 37900 | 37800 | 66 |
| 487 | 20230921 | 120900 | 4905473150 | 37850 | 37850 | 37850 | 37800 | 209 |
| 488 | 20230921 | 120800 | 4897565650 | 37850 | 37800 | 37850 | 37800 | 235 |
| 489 | 20230921 | 120700 | 4888676900 | 37850 | 37850 | 37900 | 37800 | 250 |
| 490 | 20230921 | 120600 | 4879222850 | 37850 | 37900 | 37900 | 37850 | 157 |
| 491 | 20230921 | 120500 | 4873277250 | 37850 | 37900 | 37900 | 37850 | 150 |
| 492 | 20230921 | 120400 | 4867597200 | 37900 | 37900 | 37900 | 37850 | 121 |
| 493 | 20230921 | 120300 | 4863015350 | 37900 | 37900 | 37900 | 37850 | 83 |
| 494 | 20230921 | 120200 | 4859873000 | 37850 | 37900 | 37900 | 37850 | 184 |
| 495 | 20230921 | 120100 | 4852905350 | 37900 | 37900 | 37900 | 37850 | 194 |
| 496 | 20230921 | 120000 | 4845556800 | 37900 | 37850 | 37900 | 37850 | 113 |
| 497 | 20230921 | 115900 | 4841276250 | 37850 | 37900 | 37900 | 37850 | 201 |
| 498 | 20230921 | 115800 | 4833667400 | 37900 | 37950 | 37950 | 37900 | 56 |
| 499 | 20230921 | 115700 | 4831544450 | 37950 | 37900 | 37950 | 37850 | 556 |
| 500 | 20230921 | 115600 | 4810460100 | 37900 | 37900 | 37950 | 37850 | 106 |
| 501 | 20230921 | 115500 | 4806445750 | 37900 | 37900 | 37950 | 37850 | 100 |
| 502 | 20230921 | 115400 | 4802655550 | 37850 | 37950 | 37950 | 37850 | 178 |
| 503 | 20230921 | 115300 | 4795913150 | 37850 | 37900 | 37950 | 37850 | 443 |
| 504 | 20230921 | 115200 | 4779122900 | 37950 | 37900 | 37950 | 37850 | 274 |
| 505 | 20230921 | 115100 | 4768740800 | 37900 | 37850 | 37900 | 37850 | 172 |
| 506 | 20230921 | 115000 | 4762230400 | 37850 | 37850 | 37900 | 37850 | 87 |
| 507 | 20230921 | 114900 | 4758935400 | 37900 | 37900 | 37900 | 37850 | 204 |
| 508 | 20230921 | 114800 | 4751208000 | 37850 | 37800 | 37900 | 37800 | 244 |
| 509 | 20230921 | 114700 | 4741976100 | 37900 | 37900 | 37900 | 37800 | 81 |
| 510 | 20230921 | 114600 | 4738909000 | 37950 | 37850 | 37950 | 37800 | 844 |
| 511 | 20230921 | 114500 | 4706936050 | 37800 | 37850 | 37850 | 37800 | 88 |
| 512 | 20230921 | 114400 | 4703607250 | 37900 | 37900 | 37900 | 37800 | 220 |
| 513 | 20230921 | 114300 | 4695279750 | 37900 | 37750 | 37950 | 37750 | 98 |
| 514 | 20230921 | 114200 | 4691574800 | 37900 | 37900 | 37900 | 37750 | 176 |
| 515 | 20230921 | 114100 | 4684916300 | 37800 | 37800 | 37900 | 37750 | 209 |
| 516 | 20230921 | 114000 | 4677005350 | 37900 | 37750 | 37900 | 37750 | 69 |
| 517 | 20230921 | 113900 | 4674396450 | 37800 | 37900 | 37900 | 37800 | 184 |
| 518 | 20230921 | 113800 | 4667436300 | 37900 | 37700 | 37900 | 37700 | 2629 |
| 519 | 20230921 | 113700 | 4568306550 | 37700 | 37900 | 37900 | 37700 | 231 |
| 520 | 20230921 | 113600 | 4559576250 | 37750 | 37750 | 37900 | 37700 | 2795 |
| 521 | 20230921 | 113500 | 4454059050 | 37700 | 37750 | 37750 | 37700 | 383 |
| 522 | 20230921 | 113400 | 4439602950 | 37750 | 37850 | 37900 | 37700 | 2181 |
| 523 | 20230921 | 113300 | 4357244250 | 37900 | 37850 | 37900 | 37850 | 244 |
| 524 | 20230921 | 113200 | 4348000800 | 37800 | 37850 | 37850 | 37800 | 109 |
| 525 | 20230921 | 113100 | 4343878750 | 37800 | 37850 | 37850 | 37800 | 109 |
| 526 | 20230921 | 113000 | 4339756050 | 37900 | 37850 | 37900 | 37800 | 105 |
| 527 | 20230921 | 112900 | 4335784150 | 37900 | 37850 | 37900 | 37800 | 88 |
| 528 | 20230921 | 112800 | 4332455700 | 37850 | 37800 | 37900 | 37800 | 174 |
| 529 | 20230921 | 112700 | 4325874400 | 37800 | 37900 | 37900 | 37800 | 219 |
| 530 | 20230921 | 112600 | 4317588000 | 37950 | 37950 | 37950 | 37850 | 670 |
| 531 | 20230921 | 112500 | 4292226450 | 37850 | 37850 | 37950 | 37850 | 620 |
| 532 | 20230921 | 112400 | 4268732800 | 37900 | 37900 | 37900 | 37850 | 136 |
| 533 | 20230921 | 112300 | 4263582650 | 37900 | 37850 | 37900 | 37800 | 226 |
| 534 | 20230921 | 112200 | 4255027550 | 37900 | 37850 | 37900 | 37750 | 111 |
| 535 | 20230921 | 112100 | 4250831250 | 37850 | 37850 | 37850 | 37750 | 152 |
| 536 | 20230921 | 112000 | 4245087850 | 37850 | 37850 | 37900 | 37800 | 210 |
| 537 | 20230921 | 111900 | 4237143750 | 37850 | 37900 | 37900 | 37850 | 132 |
| 538 | 20230921 | 111800 | 4232145050 | 37850 | 37950 | 37950 | 37850 | 284 |
| 539 | 20230921 | 111700 | 4221385800 | 37950 | 37900 | 37950 | 37900 | 146 |
| 540 | 20230921 | 111600 | 4215851300 | 37950 | 37850 | 37950 | 37850 | 108 |
| 541 | 20230921 | 111500 | 4211761800 | 37950 | 37950 | 37950 | 37850 | 173 |
| 542 | 20230921 | 111400 | 4205207450 | 37950 | 37950 | 37950 | 37850 | 270 |
| 543 | 20230921 | 111300 | 4194976300 | 37950 | 37700 | 37950 | 37700 | 3595 |
| 544 | 20230921 | 111200 | 4059217150 | 37750 | 37850 | 37850 | 37700 | 580 |
| 545 | 20230921 | 111100 | 4037316150 | 37800 | 37850 | 37850 | 37750 | 235 |
| 546 | 20230921 | 111000 | 4028433600 | 37750 | 37850 | 37850 | 37750 | 97 |
| 547 | 20230921 | 110900 | 4024768650 | 37850 | 37800 | 37850 | 37750 | 116 |
| 548 | 20230921 | 110800 | 4020386500 | 37850 | 37800 | 37850 | 37800 | 193 |
| 549 | 20230921 | 110700 | 4013087200 | 37750 | 37750 | 37850 | 37750 | 112 |
| 550 | 20230921 | 110600 | 4008856800 | 37850 | 37750 | 37850 | 37700 | 218 |
| 551 | 20230921 | 110500 | 4000621900 | 37800 | 37800 | 37800 | 37700 | 141 |
| 552 | 20230921 | 110400 | 3995304100 | 37800 | 37850 | 37850 | 37600 | 1705 |
| 553 | 20230921 | 110300 | 3931076750 | 37850 | 37750 | 37850 | 37750 | 107 |
| 554 | 20230921 | 110200 | 3927034700 | 37850 | 37900 | 37900 | 37700 | 611 |
| 555 | 20230921 | 110100 | 3903951700 | 37900 | 37800 | 37950 | 37600 | 10813 |
| 556 | 20230921 | 110000 | 3497166200 | 37900 | 37900 | 37900 | 37650 | 183 |
| 557 | 20230921 | 105900 | 3490243350 | 37900 | 37800 | 37900 | 37600 | 1293 |
| 558 | 20230921 | 105800 | 3441435650 | 37850 | 37800 | 37850 | 37650 | 1344 |
| 559 | 20230921 | 105700 | 3390797100 | 37800 | 37700 | 37800 | 37700 | 410 |
| 560 | 20230921 | 105600 | 3375316400 | 37750 | 37750 | 37850 | 37650 | 3257 |
| 561 | 20230921 | 105500 | 3252642250 | 37750 | 37700 | 37900 | 37700 | 85 |
| 562 | 20230921 | 105400 | 3249432700 | 37750 | 37750 | 37900 | 37750 | 103 |
| 563 | 20230921 | 105300 | 3245541600 | 37750 | 37900 | 37900 | 37750 | 208 |
| 564 | 20230921 | 105200 | 3237686300 | 37950 | 37750 | 37950 | 37750 | 261 |
| 565 | 20230921 | 105100 | 3227808550 | 37950 | 37800 | 37950 | 37750 | 377 |
| 566 | 20230921 | 105000 | 3213561150 | 37800 | 37850 | 38000 | 37800 | 319 |
| 567 | 20230921 | 104900 | 3201490350 | 38000 | 37850 | 38000 | 37750 | 285 |
| 568 | 20230921 | 104800 | 3190706900 | 38000 | 37900 | 38050 | 37900 | 217 |
| 569 | 20230921 | 104700 | 3182470250 | 38050 | 37750 | 38050 | 37700 | 1967 |
| 570 | 20230921 | 104600 | 3108219600 | 37750 | 37950 | 37950 | 37700 | 385 |
| 571 | 20230921 | 104500 | 3093666600 | 38100 | 38000 | 38100 | 37750 | 2503 |
| 572 | 20230921 | 104400 | 2998953500 | 38000 | 38000 | 38150 | 37950 | 294 |
| 573 | 20230921 | 104300 | 2987778050 | 38150 | 38000 | 38150 | 38000 | 221 |
| 574 | 20230921 | 104200 | 2979372400 | 38150 | 37950 | 38150 | 37950 | 65 |
| 575 | 20230921 | 104100 | 2976901250 | 38150 | 37950 | 38150 | 37950 | 162 |
| 576 | 20230921 | 104000 | 2970749150 | 38200 | 38000 | 38200 | 37950 | 617 |
| 577 | 20230921 | 103900 | 2947260600 | 38000 | 38100 | 38150 | 38000 | 65 |
| 578 | 20230921 | 103800 | 2944785350 | 37850 | 37950 | 38150 | 37850 | 545 |
| 579 | 20230921 | 103700 | 2924086100 | 37950 | 38150 | 38150 | 37900 | 348 |
| 580 | 20230921 | 103600 | 2910864000 | 38150 | 38100 | 38150 | 38100 | 462 |
| 581 | 20230921 | 103500 | 2893261600 | 38100 | 38050 | 38100 | 37900 | 305 |
| 582 | 20230921 | 103400 | 2881669050 | 38100 | 38100 | 38100 | 37950 | 221 |
| 583 | 20230921 | 103300 | 2873269250 | 38100 | 37850 | 38100 | 37850 | 771 |
| 584 | 20230921 | 103200 | 2843958150 | 38000 | 37800 | 38000 | 37800 | 4952 |
| 585 | 20230921 | 103100 | 2656303350 | 37850 | 37850 | 37850 | 37800 | 116 |
| 586 | 20230921 | 103000 | 2651917850 | 37850 | 37850 | 37850 | 37800 | 36 |
| 587 | 20230921 | 102900 | 2650556400 | 37850 | 37850 | 37850 | 37800 | 121 |
| 588 | 20230921 | 102800 | 2645981600 | 37850 | 37850 | 37850 | 37750 | 417 |
| 589 | 20230921 | 102700 | 2630208600 | 37850 | 37850 | 37850 | 37750 | 274 |
| 590 | 20230921 | 102600 | 2619848550 | 37850 | 37800 | 37850 | 37750 | 170 |
| 591 | 20230921 | 102500 | 2613426650 | 37850 | 37750 | 37850 | 37750 | 151 |
| 592 | 20230921 | 102400 | 2607719200 | 37800 | 37850 | 37900 | 37800 | 34 |
| 593 | 20230921 | 102300 | 2606432600 | 37850 | 37850 | 37850 | 37750 | 599 |
| 594 | 20230921 | 102200 | 2583807400 | 37850 | 37800 | 37850 | 37800 | 252 |
| 595 | 20230921 | 102100 | 2574279550 | 37850 | 37800 | 37900 | 37800 | 200 |
| 596 | 20230921 | 102000 | 2566706000 | 37800 | 37750 | 37900 | 37750 | 603 |
| 597 | 20230921 | 101900 | 2543910300 | 37800 | 37850 | 37850 | 37750 | 697 |
| 598 | 20230921 | 101800 | 2517592950 | 37850 | 37800 | 37850 | 37750 | 333 |
| 599 | 20230921 | 101700 | 2504999250 | 37800 | 37750 | 37800 | 37750 | 948 |
| 600 | 20230921 | 101600 | 2469201100 | 37800 | 37800 | 37800 | 37800 | 127 |
| 601 | 20230921 | 101500 | 2464400500 | 37850 | 37850 | 37900 | 37800 | 162 |
| 602 | 20230921 | 101400 | 2458271350 | 37900 | 37900 | 37900 | 37800 | 1132 |
| 603 | 20230921 | 101300 | 2415458300 | 37900 | 37900 | 37900 | 37850 | 106 |
| 604 | 20230921 | 101200 | 2411443750 | 37850 | 37850 | 37900 | 37850 | 194 |
| 605 | 20230921 | 101100 | 2404100050 | 37900 | 38000 | 38050 | 37900 | 3124 |
| 606 | 20230921 | 101000 | 2285597100 | 38000 | 38000 | 38000 | 37950 | 82 |
| 607 | 20230921 | 100900 | 2282482750 | 38000 | 38000 | 38050 | 37950 | 208 |
| 608 | 20230921 | 100800 | 2274578800 | 38000 | 38100 | 38100 | 37950 | 450 |
| 609 | 20230921 | 100700 | 2257478100 | 38000 | 38100 | 38100 | 37950 | 180 |
| 610 | 20230921 | 100600 | 2250638500 | 38100 | 38100 | 38100 | 37950 | 51 |
| 611 | 20230921 | 100500 | 2248699450 | 38100 | 37950 | 38100 | 37900 | 848 |
| 612 | 20230921 | 100400 | 2216458350 | 38050 | 37950 | 38050 | 37950 | 332 |
| 613 | 20230921 | 100300 | 2203851800 | 37950 | 37950 | 37950 | 37900 | 104 |
| 614 | 20230921 | 100200 | 2199908750 | 37950 | 37900 | 38000 | 37900 | 64 |
| 615 | 20230921 | 100100 | 2197480600 | 38000 | 37900 | 38000 | 37850 | 157 |
| 616 | 20230921 | 100000 | 2191527350 | 37900 | 38000 | 38000 | 37850 | 626 |
| 617 | 20230921 | 095900 | 2167747200 | 38000 | 38000 | 38000 | 38000 | 5 |
| 618 | 20230921 | 095800 | 2167557200 | 37850 | 37900 | 38050 | 37850 | 110 |
| 619 | 20230921 | 095700 | 2163388850 | 38050 | 37850 | 38050 | 37850 | 18 |
| 620 | 20230921 | 095600 | 2162706350 | 37850 | 37950 | 37950 | 37850 | 801 |
| 621 | 20230921 | 095500 | 2132326000 | 37900 | 37950 | 37950 | 37900 | 109 |
| 622 | 20230921 | 095400 | 2128190700 | 38050 | 38000 | 38050 | 37900 | 240 |
| 623 | 20230921 | 095300 | 2119085450 | 38000 | 38000 | 38000 | 38000 | 25 |
| 624 | 20230921 | 095200 | 2118135450 | 38100 | 37950 | 38100 | 37950 | 192 |
| 625 | 20230921 | 095100 | 2110843800 | 37950 | 38050 | 38100 | 37900 | 118 |
| 626 | 20230921 | 095000 | 2106358950 | 38050 | 37900 | 38050 | 37900 | 200 |
| 627 | 20230921 | 094900 | 2098761850 | 37900 | 37950 | 38000 | 37900 | 281 |
| 628 | 20230921 | 094800 | 2088094850 | 38000 | 37950 | 38000 | 37900 | 458 |
| 629 | 20230921 | 094700 | 2070709800 | 37900 | 38000 | 38000 | 37850 | 985 |
| 630 | 20230921 | 094600 | 2033331600 | 38000 | 38050 | 38050 | 38000 | 677 |
| 631 | 20230921 | 094500 | 2007600050 | 38050 | 38000 | 38100 | 38000 | 95 |
| 632 | 20230921 | 094400 | 2003987800 | 38000 | 38050 | 38100 | 38000 | 640 |
| 633 | 20230921 | 094300 | 1979652800 | 38100 | 38100 | 38100 | 38050 | 124 |
| 634 | 20230921 | 094200 | 1974932000 | 38100 | 37900 | 38100 | 37900 | 274 |
| 635 | 20230921 | 094100 | 1964516250 | 37900 | 38100 | 38100 | 37900 | 735 |
| 636 | 20230921 | 094000 | 1936614500 | 38050 | 38150 | 38200 | 38050 | 1118 |
| 637 | 20230921 | 093900 | 1894045400 | 38100 | 38200 | 38200 | 38100 | 83 |
| 638 | 20230921 | 093800 | 1890879600 | 38150 | 38100 | 38150 | 38100 | 284 |
| 639 | 20230921 | 093700 | 1880053000 | 38100 | 38200 | 38200 | 38100 | 256 |
| 640 | 20230921 | 093600 | 1870277100 | 38200 | 38100 | 38200 | 38100 | 219 |
| 641 | 20230921 | 093500 | 1861931400 | 38100 | 38200 | 38200 | 38100 | 100 |
| 642 | 20230921 | 093400 | 1858115900 | 38100 | 38050 | 38150 | 38000 | 421 |
| 643 | 20230921 | 093300 | 1842079250 | 38100 | 38050 | 38100 | 38000 | 297 |
| 644 | 20230921 | 093200 | 1830779350 | 38050 | 38100 | 38100 | 37950 | 58 |
| 645 | 20230921 | 093100 | 1828576100 | 38000 | 37850 | 38000 | 37850 | 688 |
| 646 | 20230921 | 093000 | 1802445550 | 37850 | 37900 | 38000 | 37750 | 1473 |
| 647 | 20230921 | 092900 | 1746619350 | 37800 | 37600 | 37800 | 37600 | 787 |
| 648 | 20230921 | 092800 | 1716962000 | 37600 | 37750 | 37750 | 37600 | 6271 |
| 649 | 20230921 | 092700 | 1480892050 | 37750 | 37800 | 37800 | 37700 | 988 |
| 650 | 20230921 | 092600 | 1443586750 | 37800 | 37700 | 37800 | 37700 | 426 |
| 651 | 20230921 | 092500 | 1427508700 | 37700 | 37800 | 37850 | 37700 | 2860 |
| 652 | 20230921 | 092400 | 1319511200 | 37750 | 37900 | 37950 | 37750 | 2759 |
| 653 | 20230921 | 092300 | 1215221450 | 37900 | 38000 | 38000 | 37850 | 2135 |
| 654 | 20230921 | 092200 | 1134330100 | 38000 | 38050 | 38050 | 37950 | 1940 |
| 655 | 20230921 | 092100 | 1060621050 | 38050 | 38300 | 38300 | 38000 | 2682 |
| 656 | 20230921 | 092000 | 958607200 | 38300 | 38200 | 38300 | 37950 | 3770 |
| 657 | 20230921 | 091900 | 815262400 | 38250 | 38200 | 38250 | 37950 | 9623 |
| 658 | 20230921 | 091800 | 449315250 | 38150 | 38300 | 38300 | 38150 | 1162 |
| 659 | 20230921 | 091700 | 404916800 | 38300 | 38300 | 38300 | 38250 | 220 |
| 660 | 20230921 | 091600 | 396495400 | 38300 | 38300 | 38300 | 38250 | 527 |
| 661 | 20230921 | 091500 | 376327250 | 38300 | 38400 | 38400 | 38300 | 212 |
| 662 | 20230921 | 091400 | 368197400 | 38350 | 38450 | 38450 | 38350 | 134 |
| 663 | 20230921 | 091300 | 363053400 | 38500 | 38500 | 38500 | 38450 | 68 |
| 664 | 20230921 | 091200 | 360437700 | 38500 | 38450 | 38500 | 38400 | 450 |
| 665 | 20230921 | 091100 | 343137400 | 38450 | 38400 | 38500 | 38350 | 295 |
| 666 | 20230921 | 091000 | 331795350 | 38300 | 38300 | 38500 | 38300 | 298 |
| 667 | 20230921 | 090900 | 320372100 | 38300 | 38350 | 38500 | 38300 | 145 |
| 668 | 20230921 | 090800 | 314811950 | 38350 | 38300 | 38650 | 38300 | 571 |
| 669 | 20230921 | 090700 | 292845800 | 38250 | 38450 | 38450 | 38150 | 2606 |
| 670 | 20230921 | 090600 | 193085300 | 38500 | 38500 | 38500 | 38500 | 259 |
| 671 | 20230921 | 090500 | 183113800 | 38500 | 38500 | 38500 | 38500 | 1360 |
| 672 | 20230921 | 090400 | 130753800 | 38500 | 38650 | 38650 | 38500 | 294 |
| 673 | 20230921 | 090300 | 119413300 | 38650 | 38750 | 38800 | 38550 | 883 |
| 674 | 20230921 | 090200 | 85187800 | 38800 | 38800 | 38800 | 38600 | 117 |
| 675 | 20230921 | 090100 | 80650200 | 38800 | 38600 | 38800 | 38600 | 469 |
| 676 | 20230921 | 090000 | 62545400 | 38500 | 38500 | 38550 | 38350 | 1626 |