36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 201600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 3 | 20230920 | 201500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230920 | 201400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230920 | 201300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230920 | 201200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230920 | 201100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230920 | 201000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230920 | 200900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230920 | 200800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230920 | 200700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230920 | 200600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230920 | 200500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230920 | 200400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230920 | 200300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230920 | 200200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230920 | 200100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230920 | 200000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230920 | 195900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230920 | 195800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230920 | 195700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230920 | 195600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230920 | 195500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230920 | 195400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230920 | 195300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230920 | 195200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230920 | 195100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230920 | 195000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230920 | 194900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230920 | 194800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230920 | 194700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230920 | 194600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 33 | 20230920 | 194500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230920 | 194400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230920 | 194300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230920 | 194200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230920 | 194100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230920 | 194000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230920 | 193900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230920 | 193800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230920 | 193700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230920 | 193600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230920 | 193500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230920 | 193400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230920 | 193300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230920 | 193200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230920 | 193100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230920 | 193000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230920 | 192900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230920 | 192800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230920 | 192700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230920 | 192600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230920 | 192500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230920 | 192400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230920 | 192300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230920 | 192200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230920 | 192100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230920 | 192000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230920 | 191900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230920 | 191800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230920 | 191700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230920 | 191600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 63 | 20230920 | 191500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230920 | 191400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230920 | 191300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230920 | 191200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230920 | 191100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230920 | 191000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230920 | 190900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230920 | 190800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230920 | 190700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230920 | 190600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230920 | 190500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230920 | 190400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230920 | 190300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230920 | 190200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230920 | 190100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230920 | 190000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230920 | 185900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230920 | 185800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230920 | 185700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230920 | 185600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230920 | 185500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230920 | 185400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230920 | 185300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230920 | 185200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230920 | 185100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230920 | 185000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230920 | 184900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230920 | 184800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230920 | 184700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230920 | 184600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 93 | 20230920 | 184500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230920 | 184400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230920 | 184300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230920 | 184200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230920 | 184100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230920 | 184000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230920 | 183900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230920 | 183800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230920 | 183700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230920 | 183600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230920 | 183500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230920 | 183400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230920 | 183300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230920 | 183200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230920 | 183100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230920 | 183000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230920 | 182900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230920 | 182800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230920 | 182700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230920 | 182600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230920 | 182500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230920 | 182400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230920 | 182300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230920 | 182200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230920 | 182100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230920 | 182000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230920 | 181900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230920 | 181800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230920 | 181700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230920 | 181600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 123 | 20230920 | 181500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230920 | 181400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230920 | 181300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230920 | 181200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230920 | 181100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230920 | 181000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230920 | 180900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230920 | 180800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230920 | 180700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230920 | 180600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230920 | 180500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230920 | 180400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230920 | 180300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230920 | 180200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230920 | 180100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230920 | 180000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230920 | 175900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230920 | 175800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230920 | 175700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230920 | 175600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230920 | 175500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230920 | 175400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230920 | 175300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230920 | 175200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230920 | 175100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230920 | 175000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230920 | 174900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230920 | 174800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230920 | 174700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230920 | 174600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 153 | 20230920 | 174500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230920 | 174400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230920 | 174300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230920 | 174200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230920 | 174100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230920 | 174000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230920 | 173900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230920 | 173800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230920 | 173700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230920 | 173600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230920 | 173500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230920 | 173400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230920 | 173300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230920 | 173200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230920 | 173100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230920 | 173000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230920 | 172900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230920 | 172800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230920 | 172700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230920 | 172600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230920 | 172500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230920 | 172400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230920 | 172300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230920 | 172200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230920 | 172100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230920 | 172000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230920 | 171900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230920 | 171800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230920 | 171700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230920 | 171600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 183 | 20230920 | 171500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230920 | 171400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230920 | 171300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230920 | 171200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230920 | 171100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230920 | 171000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230920 | 170900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230920 | 170800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230920 | 170700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230920 | 170600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230920 | 170500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230920 | 170400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230920 | 170300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230920 | 170200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230920 | 170100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230920 | 170000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230920 | 165900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230920 | 165800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230920 | 165700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230920 | 165600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230920 | 165500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230920 | 165400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230920 | 165300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230920 | 165200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230920 | 165100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230920 | 165000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230920 | 164900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230920 | 164800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230920 | 164700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230920 | 164600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 213 | 20230920 | 164500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230920 | 164400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230920 | 164300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230920 | 164200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230920 | 164100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230920 | 164000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230920 | 163900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230920 | 163800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230920 | 163700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230920 | 163600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230920 | 163500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230920 | 163400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230920 | 163300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230920 | 163200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230920 | 163100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230920 | 163000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230920 | 162900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230920 | 162800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230920 | 162700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230920 | 162600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20230920 | 162500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230920 | 162400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20230920 | 162300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20230920 | 162200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20230920 | 162100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20230920 | 162000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20230920 | 161900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20230920 | 161800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20230920 | 161700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20230920 | 161600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 243 | 20230920 | 161500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20230920 | 161400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20230920 | 161300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20230920 | 161200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20230920 | 161100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20230920 | 161000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20230920 | 160900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20230920 | 160800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20230920 | 160700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20230920 | 160600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20230920 | 160500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20230920 | 160400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20230920 | 160300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20230920 | 160200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20230920 | 160100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20230920 | 160000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20230920 | 155900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20230920 | 155800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20230920 | 155700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20230920 | 155600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20230920 | 155500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20230920 | 155400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20230920 | 155300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20230920 | 155200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20230920 | 155100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20230920 | 155000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20230920 | 154900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20230920 | 154800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20230920 | 154700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20230920 | 154600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 273 | 20230920 | 154500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20230920 | 154400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20230920 | 154300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20230920 | 154200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20230920 | 154100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20230920 | 154000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20230920 | 153900 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20230920 | 153800 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20230920 | 153700 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20230920 | 153600 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20230920 | 153500 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20230920 | 153400 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20230920 | 153300 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 286 | 20230920 | 153200 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20230920 | 153100 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20230920 | 153000 | 11472270100 | 23150 | 23150 | 23150 | 23150 | 3663 |
| 289 | 20230920 | 152900 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20230920 | 152800 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 291 | 20230920 | 152700 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 292 | 20230920 | 152600 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 293 | 20230920 | 152500 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 294 | 20230920 | 152400 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 295 | 20230920 | 152300 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 296 | 20230920 | 152200 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 297 | 20230920 | 152100 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 298 | 20230920 | 152000 | 11387471650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 299 | 20230920 | 151900 | 11387471650 | 23150 | 23250 | 23350 | 23100 | 591 |
| 300 | 20230920 | 151800 | 11373775250 | 23250 | 23350 | 23350 | 23250 | 1657 |
| 301 | 20230920 | 151700 | 11335158200 | 23350 | 23350 | 23400 | 23350 | 323 |
| 302 | 20230920 | 151600 | 11327600300 | 23350 | 23450 | 23450 | 23350 | 3698 |
| 303 | 20230920 | 151500 | 11241104500 | 23500 | 23550 | 23600 | 23500 | 879 |
| 304 | 20230920 | 151400 | 11220429800 | 23600 | 23600 | 23600 | 23550 | 114 |
| 305 | 20230920 | 151300 | 11217739450 | 23550 | 23600 | 23600 | 23550 | 666 |
| 306 | 20230920 | 151200 | 11202041550 | 23600 | 23600 | 23650 | 23600 | 242 |
| 307 | 20230920 | 151100 | 11196324250 | 23600 | 23600 | 23650 | 23600 | 101 |
| 308 | 20230920 | 151000 | 11193936800 | 23600 | 23600 | 23750 | 23600 | 43 |
| 309 | 20230920 | 150900 | 11192921350 | 23750 | 23700 | 23750 | 23650 | 580 |
| 310 | 20230920 | 150800 | 11179179150 | 23700 | 23700 | 23700 | 23650 | 426 |
| 311 | 20230920 | 150700 | 11169092300 | 23700 | 23450 | 23700 | 23350 | 1578 |
| 312 | 20230920 | 150600 | 11132012850 | 23500 | 23400 | 23500 | 23400 | 1554 |
| 313 | 20230920 | 150500 | 11095592200 | 23400 | 23400 | 23400 | 23400 | 297 |
| 314 | 20230920 | 150400 | 11088642400 | 23350 | 23350 | 23400 | 23350 | 452 |
| 315 | 20230920 | 150300 | 11078085700 | 23350 | 23350 | 23400 | 23350 | 354 |
| 316 | 20230920 | 150200 | 11069819650 | 23400 | 23400 | 23400 | 23350 | 13 |
| 317 | 20230920 | 150100 | 11069515550 | 23400 | 23400 | 23400 | 23400 | 151 |
| 318 | 20230920 | 150000 | 11065982150 | 23400 | 23350 | 23400 | 23350 | 644 |
| 319 | 20230920 | 145900 | 11050915050 | 23350 | 23350 | 23400 | 23350 | 60 |
| 320 | 20230920 | 145800 | 11049514000 | 23400 | 23350 | 23400 | 23350 | 166 |
| 321 | 20230920 | 145700 | 11045637700 | 23300 | 23350 | 23350 | 23300 | 345 |
| 322 | 20230920 | 145600 | 11037591150 | 23350 | 23350 | 23350 | 23350 | 273 |
| 323 | 20230920 | 145500 | 11031216600 | 23350 | 23300 | 23350 | 23300 | 51 |
| 324 | 20230920 | 145400 | 11030028250 | 23300 | 23300 | 23300 | 23300 | 8 |
| 325 | 20230920 | 145300 | 11029841850 | 23300 | 23300 | 23300 | 23300 | 33 |
| 326 | 20230920 | 145200 | 11029072950 | 23300 | 23350 | 23350 | 23300 | 273 |
| 327 | 20230920 | 145100 | 11022711700 | 23350 | 23350 | 23350 | 23300 | 1463 |
| 328 | 20230920 | 145000 | 10988600600 | 23400 | 23400 | 23400 | 23400 | 37 |
| 329 | 20230920 | 144900 | 10987734800 | 23400 | 23400 | 23450 | 23400 | 66 |
| 330 | 20230920 | 144800 | 10986190150 | 23350 | 23450 | 23500 | 23350 | 328 |
| 331 | 20230920 | 144700 | 10978498600 | 23350 | 23350 | 23400 | 23350 | 431 |
| 332 | 20230920 | 144600 | 10968424150 | 23350 | 23350 | 23350 | 23350 | 514 |
| 333 | 20230920 | 144500 | 10956422250 | 23350 | 23400 | 23400 | 23350 | 22 |
| 334 | 20230920 | 144400 | 10955908100 | 23400 | 23400 | 23400 | 23400 | 12 |
| 335 | 20230920 | 144300 | 10955627300 | 23400 | 23400 | 23400 | 23350 | 303 |
| 336 | 20230920 | 144200 | 10948550850 | 23350 | 23400 | 23400 | 23350 | 69 |
| 337 | 20230920 | 144100 | 10946937300 | 23400 | 23400 | 23400 | 23350 | 70 |
| 338 | 20230920 | 144000 | 10945301900 | 23400 | 23400 | 23450 | 23400 | 188 |
| 339 | 20230920 | 143900 | 10940901450 | 23450 | 23450 | 23450 | 23400 | 92 |
| 340 | 20230920 | 143800 | 10938747250 | 23450 | 23400 | 23450 | 23400 | 384 |
| 341 | 20230920 | 143700 | 10929742800 | 23400 | 23400 | 23400 | 23350 | 648 |
| 342 | 20230920 | 143600 | 10914592050 | 23400 | 23450 | 23500 | 23400 | 369 |
| 343 | 20230920 | 143500 | 10905931750 | 23400 | 23450 | 23500 | 23400 | 437 |
| 344 | 20230920 | 143400 | 10895696300 | 23450 | 23400 | 23450 | 23400 | 2928 |
| 345 | 20230920 | 143300 | 10827083400 | 23400 | 23250 | 23400 | 23200 | 3095 |
| 346 | 20230920 | 143200 | 10754800550 | 23250 | 23150 | 23250 | 23150 | 1221 |
| 347 | 20230920 | 143100 | 10726491650 | 23150 | 23100 | 23150 | 23100 | 213 |
| 348 | 20230920 | 143000 | 10721571200 | 23100 | 23050 | 23100 | 23050 | 13 |
| 349 | 20230920 | 142900 | 10721271150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 350 | 20230920 | 142800 | 10721271150 | 23100 | 23050 | 23100 | 23050 | 2 |
| 351 | 20230920 | 142700 | 10721225000 | 23100 | 23100 | 23100 | 23000 | 69 |
| 352 | 20230920 | 142600 | 10719632300 | 23100 | 23150 | 23150 | 23100 | 2 |
| 353 | 20230920 | 142500 | 10719586050 | 23100 | 23150 | 23150 | 23100 | 102 |
| 354 | 20230920 | 142400 | 10717227350 | 23150 | 23150 | 23150 | 23150 | 32 |
| 355 | 20230920 | 142300 | 10716486550 | 23100 | 23100 | 23150 | 23100 | 278 |
| 356 | 20230920 | 142200 | 10710064600 | 23100 | 23100 | 23200 | 23100 | 757 |
| 357 | 20230920 | 142100 | 10692571200 | 23050 | 23000 | 23050 | 23000 | 253 |
| 358 | 20230920 | 142000 | 10686742100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 359 | 20230920 | 141900 | 10686742100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 360 | 20230920 | 141800 | 10686742100 | 22950 | 22950 | 22950 | 22950 | 79 |
| 361 | 20230920 | 141700 | 10684929050 | 22950 | 22950 | 22950 | 22950 | 40 |
| 362 | 20230920 | 141600 | 10684011050 | 22950 | 22950 | 22950 | 22950 | 10 |
| 363 | 20230920 | 141500 | 10683781550 | 23050 | 22900 | 23050 | 22900 | 285 |
| 364 | 20230920 | 141400 | 10677247100 | 22850 | 22850 | 22850 | 22850 | 165 |
| 365 | 20230920 | 141300 | 10673476850 | 22850 | 22850 | 22850 | 22850 | 197 |
| 366 | 20230920 | 141200 | 10668975400 | 22850 | 22850 | 22850 | 22850 | 1334 |
| 367 | 20230920 | 141100 | 10638493500 | 22850 | 22850 | 22850 | 22850 | 3 |
| 368 | 20230920 | 141000 | 10638424950 | 22900 | 22900 | 22900 | 22900 | 60 |
| 369 | 20230920 | 140900 | 10637050950 | 22900 | 22900 | 22900 | 22850 | 228 |
| 370 | 20230920 | 140800 | 10631837450 | 22850 | 22900 | 22900 | 22850 | 1044 |
| 371 | 20230920 | 140700 | 10607929950 | 22900 | 22950 | 22950 | 22900 | 33 |
| 372 | 20230920 | 140600 | 10607174150 | 22950 | 22900 | 22950 | 22900 | 111 |
| 373 | 20230920 | 140500 | 10604630700 | 22900 | 22900 | 22900 | 22900 | 406 |
| 374 | 20230920 | 140400 | 10595333300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 375 | 20230920 | 140300 | 10595333300 | 22900 | 22900 | 22900 | 22900 | 117 |
| 376 | 20230920 | 140200 | 10592654000 | 22900 | 22900 | 22900 | 22900 | 118 |
| 377 | 20230920 | 140100 | 10589951800 | 22900 | 22900 | 22900 | 22900 | 175 |
| 378 | 20230920 | 140000 | 10585944300 | 22900 | 22900 | 22900 | 22900 | 65 |
| 379 | 20230920 | 135900 | 10584455800 | 22850 | 22900 | 22900 | 22850 | 331 |
| 380 | 20230920 | 135800 | 10576892300 | 22850 | 22900 | 22900 | 22850 | 267 |
| 381 | 20230920 | 135700 | 10570782450 | 22900 | 22900 | 22900 | 22900 | 13 |
| 382 | 20230920 | 135600 | 10570484750 | 22900 | 22900 | 22900 | 22900 | 30 |
| 383 | 20230920 | 135500 | 10569797750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 384 | 20230920 | 135400 | 10569797750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 385 | 20230920 | 135300 | 10569774800 | 22950 | 22950 | 22950 | 22950 | 506 |
| 386 | 20230920 | 135200 | 10558162100 | 22900 | 22900 | 22950 | 22900 | 210 |
| 387 | 20230920 | 135100 | 10553353050 | 22850 | 22900 | 22900 | 22850 | 672 |
| 388 | 20230920 | 135000 | 10537990450 | 22900 | 22900 | 22900 | 22900 | 22 |
| 389 | 20230920 | 134900 | 10537486650 | 22900 | 22900 | 22900 | 22900 | 1 |
| 390 | 20230920 | 134800 | 10537463750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 391 | 20230920 | 134700 | 10537463750 | 22900 | 22900 | 22900 | 22900 | 7 |
| 392 | 20230920 | 134600 | 10537303450 | 22900 | 22900 | 22900 | 22850 | 180 |
| 393 | 20230920 | 134500 | 10533181500 | 22900 | 22900 | 22900 | 22900 | 103 |
| 394 | 20230920 | 134400 | 10530822800 | 22900 | 22850 | 22900 | 22850 | 392 |
| 395 | 20230920 | 134300 | 10521847950 | 22900 | 22900 | 22900 | 22900 | 37 |
| 396 | 20230920 | 134200 | 10521000650 | 22850 | 22900 | 22900 | 22850 | 79 |
| 397 | 20230920 | 134100 | 10519191600 | 22900 | 22900 | 22900 | 22900 | 1 |
| 398 | 20230920 | 134000 | 10519168700 | 22850 | 22850 | 22850 | 22850 | 399 |
| 399 | 20230920 | 133900 | 10510051550 | 22850 | 22850 | 22850 | 22850 | 202 |
| 400 | 20230920 | 133800 | 10505435850 | 22850 | 22850 | 22850 | 22850 | 9 |
| 401 | 20230920 | 133700 | 10505230200 | 22850 | 22850 | 22850 | 22850 | 5 |
| 402 | 20230920 | 133600 | 10505115950 | 22850 | 22900 | 22900 | 22850 | 192 |
| 403 | 20230920 | 133500 | 10500728250 | 22950 | 22900 | 22950 | 22900 | 200 |
| 404 | 20230920 | 133400 | 10496142050 | 22850 | 22850 | 22850 | 22850 | 223 |
| 405 | 20230920 | 133300 | 10491046500 | 22900 | 22900 | 22900 | 22900 | 50 |
| 406 | 20230920 | 133200 | 10489901500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 407 | 20230920 | 133100 | 10489901500 | 22850 | 22850 | 22850 | 22850 | 1168 |
| 408 | 20230920 | 133000 | 10463212700 | 22850 | 22900 | 22900 | 22850 | 173 |
| 409 | 20230920 | 132900 | 10459259400 | 22900 | 22950 | 22950 | 22850 | 1870 |
| 410 | 20230920 | 132800 | 10416435800 | 22950 | 22950 | 22950 | 22950 | 151 |
| 411 | 20230920 | 132700 | 10412970350 | 22950 | 22950 | 22950 | 22950 | 89 |
| 412 | 20230920 | 132600 | 10410927800 | 22950 | 22950 | 22950 | 22950 | 100 |
| 413 | 20230920 | 132500 | 10408632800 | 22950 | 22950 | 23000 | 22950 | 107 |
| 414 | 20230920 | 132400 | 10406177100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 415 | 20230920 | 132300 | 10406177100 | 22950 | 22950 | 22950 | 22950 | 186 |
| 416 | 20230920 | 132200 | 10401908400 | 22950 | 23000 | 23000 | 22950 | 48 |
| 417 | 20230920 | 132100 | 10400804450 | 23000 | 23000 | 23050 | 23000 | 354 |
| 418 | 20230920 | 132000 | 10392662000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 419 | 20230920 | 131900 | 10392662000 | 23000 | 23000 | 23000 | 23000 | 57 |
| 420 | 20230920 | 131800 | 10391351000 | 23000 | 23100 | 23100 | 23000 | 1105 |
| 421 | 20230920 | 131700 | 10365921400 | 23050 | 23000 | 23050 | 23000 | 301 |
| 422 | 20230920 | 131600 | 10358986200 | 23000 | 22900 | 23000 | 22900 | 1802 |
| 423 | 20230920 | 131500 | 10317650150 | 22900 | 23000 | 23000 | 22900 | 3121 |
| 424 | 20230920 | 131400 | 10246004500 | 23000 | 23000 | 23000 | 23000 | 300 |
| 425 | 20230920 | 131300 | 10239104500 | 23000 | 23050 | 23050 | 23000 | 1512 |
| 426 | 20230920 | 131200 | 10204317250 | 23050 | 23050 | 23050 | 23050 | 92 |
| 427 | 20230920 | 131100 | 10202196650 | 23050 | 23050 | 23050 | 23050 | 637 |
| 428 | 20230920 | 131000 | 10187513800 | 23050 | 23050 | 23050 | 23050 | 285 |
| 429 | 20230920 | 130900 | 10180944550 | 23100 | 23100 | 23100 | 23100 | 8 |
| 430 | 20230920 | 130800 | 10180759750 | 23100 | 23100 | 23100 | 23100 | 101 |
| 431 | 20230920 | 130700 | 10178426650 | 23100 | 23000 | 23100 | 23000 | 65 |
| 432 | 20230920 | 130600 | 10176931450 | 23000 | 23050 | 23050 | 23000 | 460 |
| 433 | 20230920 | 130500 | 10166351350 | 23050 | 23050 | 23050 | 23000 | 274 |
| 434 | 20230920 | 130400 | 10160036600 | 23000 | 23050 | 23050 | 23000 | 500 |
| 435 | 20230920 | 130300 | 10148536550 | 23050 | 23050 | 23050 | 23050 | 351 |
| 436 | 20230920 | 130200 | 10140446000 | 23050 | 23050 | 23050 | 23050 | 100 |
| 437 | 20230920 | 130100 | 10138141000 | 23050 | 23050 | 23050 | 23050 | 50 |
| 438 | 20230920 | 130000 | 10136988500 | 23050 | 23000 | 23050 | 23000 | 6 |
| 439 | 20230920 | 125900 | 10136850300 | 23000 | 23000 | 23000 | 23000 | 55 |
| 440 | 20230920 | 125800 | 10135585300 | 23000 | 22950 | 23000 | 22950 | 497 |
| 441 | 20230920 | 125700 | 10124158900 | 23000 | 23000 | 23000 | 23000 | 16 |
| 442 | 20230920 | 125600 | 10123790900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 443 | 20230920 | 125500 | 10123767950 | 23000 | 23000 | 23000 | 23000 | 432 |
| 444 | 20230920 | 125400 | 10113831950 | 23000 | 23000 | 23000 | 23000 | 62 |
| 445 | 20230920 | 125300 | 10112405950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 446 | 20230920 | 125200 | 10112405950 | 23000 | 23000 | 23000 | 23000 | 500 |
| 447 | 20230920 | 125100 | 10100905950 | 23000 | 23000 | 23000 | 23000 | 198 |
| 448 | 20230920 | 125000 | 10096351950 | 23000 | 23000 | 23000 | 23000 | 77 |
| 449 | 20230920 | 124900 | 10094580950 | 23000 | 23000 | 23000 | 23000 | 353 |
| 450 | 20230920 | 124800 | 10086461950 | 23100 | 23100 | 23100 | 23100 | 119 |
| 451 | 20230920 | 124700 | 10083713050 | 23100 | 23050 | 23100 | 23050 | 419 |
| 452 | 20230920 | 124600 | 10074045600 | 23050 | 23050 | 23050 | 23050 | 51 |
| 453 | 20230920 | 124500 | 10072870050 | 23050 | 23000 | 23050 | 23000 | 165 |
| 454 | 20230920 | 124400 | 10069075000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 455 | 20230920 | 124300 | 10069029000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 456 | 20230920 | 124200 | 10069029000 | 23050 | 23050 | 23050 | 23050 | 310 |
| 457 | 20230920 | 124100 | 10061883500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 458 | 20230920 | 124000 | 10061883500 | 23050 | 23150 | 23150 | 23050 | 59 |
| 459 | 20230920 | 123900 | 10060522550 | 23150 | 23100 | 23150 | 23050 | 892 |
| 460 | 20230920 | 123800 | 10039939850 | 23050 | 23000 | 23050 | 23000 | 83 |
| 461 | 20230920 | 123700 | 10038026750 | 23000 | 23000 | 23000 | 23000 | 301 |
| 462 | 20230920 | 123600 | 10031103750 | 22950 | 22950 | 22950 | 22950 | 243 |
| 463 | 20230920 | 123500 | 10025526900 | 22950 | 22950 | 22950 | 22950 | 11 |
| 464 | 20230920 | 123400 | 10025274450 | 22950 | 22900 | 22950 | 22900 | 409 |
| 465 | 20230920 | 123300 | 10015897350 | 22900 | 22950 | 22950 | 22900 | 337 |
| 466 | 20230920 | 123200 | 10008168500 | 22950 | 22900 | 22950 | 22900 | 228 |
| 467 | 20230920 | 123100 | 10002936350 | 22900 | 22900 | 22900 | 22900 | 1 |
| 468 | 20230920 | 123000 | 10002913450 | 22900 | 22900 | 22900 | 22900 | 67 |
| 469 | 20230920 | 122900 | 10001379150 | 22900 | 22900 | 22900 | 22900 | 10 |
| 470 | 20230920 | 122800 | 10001150150 | 22900 | 22900 | 22900 | 22900 | 1 |
| 471 | 20230920 | 122700 | 10001127250 | 22950 | 22950 | 22950 | 22900 | 76 |
| 472 | 20230920 | 122600 | 9999385800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 473 | 20230920 | 122500 | 9999385800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 474 | 20230920 | 122400 | 9999385800 | 22950 | 22950 | 22950 | 22950 | 115 |
| 475 | 20230920 | 122300 | 9996746550 | 22900 | 22900 | 22900 | 22900 | 17 |
| 476 | 20230920 | 122200 | 9996357250 | 22900 | 22900 | 22900 | 22900 | 5 |
| 477 | 20230920 | 122100 | 9996242750 | 22900 | 22900 | 22900 | 22900 | 916 |
| 478 | 20230920 | 122000 | 9975266350 | 22900 | 22900 | 22900 | 22850 | 354 |
| 479 | 20230920 | 121900 | 9967161750 | 23000 | 22900 | 23000 | 22900 | 22 |
| 480 | 20230920 | 121800 | 9966656250 | 22900 | 22900 | 22900 | 22900 | 436 |
| 481 | 20230920 | 121700 | 9956671850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 482 | 20230920 | 121600 | 9956671850 | 22900 | 22900 | 22900 | 22900 | 30 |
| 483 | 20230920 | 121500 | 9955984850 | 22900 | 22900 | 22900 | 22900 | 36 |
| 484 | 20230920 | 121400 | 9955160450 | 22900 | 22850 | 22900 | 22850 | 3 |
| 485 | 20230920 | 121300 | 9955091800 | 22850 | 22900 | 22900 | 22850 | 461 |
| 486 | 20230920 | 121200 | 9944535400 | 22900 | 22900 | 22900 | 22900 | 173 |
| 487 | 20230920 | 121100 | 9940573700 | 22950 | 22900 | 22950 | 22900 | 11 |
| 488 | 20230920 | 121000 | 9940321300 | 22950 | 22950 | 22950 | 22950 | 147 |
| 489 | 20230920 | 120900 | 9936947650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 490 | 20230920 | 120800 | 9936901650 | 22950 | 22950 | 22950 | 22950 | 72 |
| 491 | 20230920 | 120700 | 9935249250 | 22950 | 22950 | 22950 | 22950 | 100 |
| 492 | 20230920 | 120600 | 9932954250 | 22950 | 22950 | 22950 | 22950 | 9 |
| 493 | 20230920 | 120500 | 9932747700 | 22900 | 22900 | 22900 | 22900 | 104 |
| 494 | 20230920 | 120400 | 9930366100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 495 | 20230920 | 120300 | 9930366100 | 22900 | 22900 | 22900 | 22850 | 80 |
| 496 | 20230920 | 120200 | 9928534800 | 22850 | 22850 | 22850 | 22850 | 394 |
| 497 | 20230920 | 120100 | 9919531900 | 22850 | 22900 | 22900 | 22850 | 475 |
| 498 | 20230920 | 120000 | 9908669200 | 22900 | 22900 | 22900 | 22900 | 509 |
| 499 | 20230920 | 115900 | 9897013100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 500 | 20230920 | 115800 | 9897013100 | 22900 | 22900 | 22950 | 22900 | 58 |
| 501 | 20230920 | 115700 | 9895684600 | 22900 | 22850 | 22900 | 22850 | 121 |
| 502 | 20230920 | 115600 | 9892914200 | 22850 | 22850 | 22850 | 22850 | 167 |
| 503 | 20230920 | 115500 | 9889098250 | 22850 | 22850 | 22850 | 22850 | 50 |
| 504 | 20230920 | 115400 | 9887955750 | 22900 | 22900 | 22900 | 22900 | 928 |
| 505 | 20230920 | 115300 | 9866704550 | 22950 | 23000 | 23000 | 22950 | 848 |
| 506 | 20230920 | 115200 | 9847237950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 507 | 20230920 | 115100 | 9847237950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 508 | 20230920 | 115000 | 9847237950 | 23000 | 23000 | 23000 | 23000 | 201 |
| 509 | 20230920 | 114900 | 9842614950 | 22950 | 23000 | 23000 | 22950 | 314 |
| 510 | 20230920 | 114800 | 9835408500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 511 | 20230920 | 114700 | 9835408500 | 23000 | 23000 | 23000 | 23000 | 432 |
| 512 | 20230920 | 114600 | 9825472500 | 23000 | 23000 | 23000 | 23000 | 324 |
| 513 | 20230920 | 114500 | 9818020500 | 23000 | 23000 | 23000 | 23000 | 4 |
| 514 | 20230920 | 114400 | 9817928500 | 23050 | 23100 | 23100 | 23050 | 12 |
| 515 | 20230920 | 114300 | 9817651850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 516 | 20230920 | 114200 | 9817651850 | 23000 | 23050 | 23050 | 23000 | 471 |
| 517 | 20230920 | 114100 | 9806808700 | 23050 | 23050 | 23050 | 23050 | 210 |
| 518 | 20230920 | 114000 | 9801968200 | 23050 | 23050 | 23050 | 23050 | 5 |
| 519 | 20230920 | 113900 | 9801852950 | 23100 | 23100 | 23100 | 23100 | 13 |
| 520 | 20230920 | 113800 | 9801552650 | 23100 | 23100 | 23100 | 23100 | 169 |
| 521 | 20230920 | 113700 | 9797648750 | 23100 | 23100 | 23100 | 23100 | 40 |
| 522 | 20230920 | 113600 | 9796724750 | 23050 | 23100 | 23100 | 23050 | 181 |
| 523 | 20230920 | 113500 | 9792548700 | 23100 | 23050 | 23100 | 23050 | 127 |
| 524 | 20230920 | 113400 | 9789615100 | 23050 | 23000 | 23050 | 23000 | 36 |
| 525 | 20230920 | 113300 | 9788785650 | 23050 | 23000 | 23050 | 23000 | 150 |
| 526 | 20230920 | 113200 | 9785334600 | 23050 | 23050 | 23050 | 23050 | 4 |
| 527 | 20230920 | 113100 | 9785242400 | 23100 | 23000 | 23100 | 23000 | 13 |
| 528 | 20230920 | 113000 | 9784942450 | 23000 | 23000 | 23000 | 23000 | 13 |
| 529 | 20230920 | 112900 | 9784643450 | 23000 | 23050 | 23050 | 23000 | 349 |
| 530 | 20230920 | 112800 | 9776603950 | 23050 | 23050 | 23050 | 23050 | 10 |
| 531 | 20230920 | 112700 | 9776373450 | 23050 | 23050 | 23050 | 23050 | 823 |
| 532 | 20230920 | 112600 | 9757403300 | 23100 | 23200 | 23200 | 23100 | 425 |
| 533 | 20230920 | 112500 | 9747583300 | 23200 | 23200 | 23200 | 23200 | 23 |
| 534 | 20230920 | 112400 | 9747049700 | 23200 | 23050 | 23200 | 23050 | 11 |
| 535 | 20230920 | 112300 | 9746794650 | 23050 | 23150 | 23150 | 23050 | 1321 |
| 536 | 20230920 | 112200 | 9716277650 | 23150 | 23150 | 23150 | 23150 | 562 |
| 537 | 20230920 | 112100 | 9703267350 | 23150 | 23200 | 23200 | 23150 | 418 |
| 538 | 20230920 | 112000 | 9693574000 | 23150 | 23250 | 23250 | 23150 | 2391 |
| 539 | 20230920 | 111900 | 9638102850 | 23250 | 23000 | 23300 | 23000 | 2637 |
| 540 | 20230920 | 111800 | 9576945150 | 23000 | 23050 | 23050 | 22950 | 1014 |
| 541 | 20230920 | 111700 | 9553582000 | 23050 | 23000 | 23050 | 23000 | 188 |
| 542 | 20230920 | 111600 | 9549257300 | 22950 | 22950 | 23000 | 22900 | 992 |
| 543 | 20230920 | 111500 | 9526508150 | 22900 | 22950 | 22950 | 22900 | 165 |
| 544 | 20230920 | 111400 | 9522729550 | 22950 | 23000 | 23050 | 22950 | 192 |
| 545 | 20230920 | 111300 | 9518311600 | 23000 | 22850 | 23100 | 22850 | 1891 |
| 546 | 20230920 | 111200 | 9474848600 | 22850 | 22800 | 22850 | 22800 | 749 |
| 547 | 20230920 | 111100 | 9457767800 | 22800 | 22800 | 22950 | 22800 | 2109 |
| 548 | 20230920 | 111000 | 9409565900 | 22800 | 22950 | 22950 | 22700 | 10135 |
| 549 | 20230920 | 110900 | 9178294950 | 22950 | 23150 | 24200 | 22800 | 25207 |
| 550 | 20230920 | 110800 | 8586361850 | 23100 | 23000 | 23100 | 23000 | 594 |
| 551 | 20230920 | 110700 | 8572663850 | 23050 | 23050 | 23050 | 23050 | 70 |
| 552 | 20230920 | 110600 | 8571050350 | 23100 | 23000 | 23100 | 23000 | 176 |
| 553 | 20230920 | 110500 | 8567001350 | 23000 | 23000 | 23000 | 23000 | 21 |
| 554 | 20230920 | 110400 | 8566518350 | 22950 | 22950 | 22950 | 22950 | 43 |
| 555 | 20230920 | 110300 | 8565531500 | 23000 | 23100 | 23100 | 23000 | 73 |
| 556 | 20230920 | 110200 | 8563852300 | 23150 | 23000 | 23150 | 23000 | 635 |
| 557 | 20230920 | 110100 | 8549193200 | 23000 | 23000 | 23000 | 22900 | 1331 |
| 558 | 20230920 | 110000 | 8518603000 | 22950 | 23150 | 23150 | 22950 | 152 |
| 559 | 20230920 | 105900 | 8515111100 | 23000 | 23000 | 23200 | 23000 | 1325 |
| 560 | 20230920 | 105800 | 8484519800 | 23000 | 23000 | 23000 | 22850 | 686 |
| 561 | 20230920 | 105700 | 8468758000 | 23000 | 22850 | 23000 | 22850 | 41 |
| 562 | 20230920 | 105600 | 8467816500 | 22850 | 22950 | 22950 | 22850 | 2690 |
| 563 | 20230920 | 105500 | 8406230450 | 22950 | 22950 | 23000 | 22950 | 521 |
| 564 | 20230920 | 105400 | 8394263250 | 22950 | 23000 | 23000 | 22950 | 359 |
| 565 | 20230920 | 105300 | 8386006700 | 23000 | 22950 | 23000 | 22950 | 295 |
| 566 | 20230920 | 105200 | 8379228250 | 22900 | 22850 | 22900 | 22850 | 326 |
| 567 | 20230920 | 105100 | 8371763450 | 22850 | 22850 | 22900 | 22850 | 13 |
| 568 | 20230920 | 105000 | 8371466250 | 22850 | 23000 | 23000 | 22850 | 539 |
| 569 | 20230920 | 104900 | 8359141750 | 23000 | 22900 | 23000 | 22900 | 241 |
| 570 | 20230920 | 104800 | 8353599350 | 22900 | 22850 | 22900 | 22850 | 119 |
| 571 | 20230920 | 104700 | 8350877700 | 22850 | 22900 | 22900 | 22850 | 466 |
| 572 | 20230920 | 104600 | 8340229300 | 22900 | 22900 | 22900 | 22900 | 6 |
| 573 | 20230920 | 104500 | 8340091900 | 22900 | 23000 | 23000 | 22900 | 317 |
| 574 | 20230920 | 104400 | 8332830300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 575 | 20230920 | 104300 | 8332807300 | 22900 | 23000 | 23000 | 22900 | 370 |
| 576 | 20230920 | 104200 | 8324306300 | 23050 | 23100 | 23100 | 23050 | 158 |
| 577 | 20230920 | 104100 | 8320661900 | 23050 | 22900 | 23050 | 22850 | 215 |
| 578 | 20230920 | 104000 | 8315735200 | 22850 | 23050 | 23100 | 22850 | 2019 |
| 579 | 20230920 | 103900 | 8269380900 | 23100 | 23150 | 23150 | 23100 | 574 |
| 580 | 20230920 | 103800 | 8256120850 | 23150 | 23300 | 23350 | 23150 | 1250 |
| 581 | 20230920 | 103700 | 8227157400 | 23300 | 23200 | 23300 | 23150 | 1206 |
| 582 | 20230920 | 103600 | 8199152750 | 23200 | 22900 | 23250 | 22900 | 2526 |
| 583 | 20230920 | 103500 | 8140857550 | 22850 | 22850 | 22900 | 22850 | 742 |
| 584 | 20230920 | 103400 | 8123877850 | 22850 | 22850 | 22900 | 22700 | 1660 |
| 585 | 20230920 | 103300 | 8085933950 | 22750 | 22900 | 22900 | 22750 | 2022 |
| 586 | 20230920 | 103200 | 8039783700 | 22900 | 23000 | 23000 | 22900 | 208 |
| 587 | 20230920 | 103100 | 8035012400 | 23000 | 22900 | 23000 | 22900 | 230 |
| 588 | 20230920 | 103000 | 8029723600 | 23000 | 22900 | 23000 | 22900 | 948 |
| 589 | 20230920 | 102900 | 8007939750 | 22900 | 22850 | 22900 | 22850 | 96 |
| 590 | 20230920 | 102800 | 8005745850 | 22850 | 22850 | 22850 | 22800 | 328 |
| 591 | 20230920 | 102700 | 7998262100 | 22800 | 22800 | 22850 | 22650 | 4093 |
| 592 | 20230920 | 102600 | 7905257800 | 22800 | 22900 | 22900 | 22750 | 3294 |
| 593 | 20230920 | 102500 | 7830108550 | 22900 | 22950 | 22950 | 22900 | 738 |
| 594 | 20230920 | 102400 | 7813198150 | 22950 | 22950 | 23000 | 22950 | 207 |
| 595 | 20230920 | 102300 | 7808442750 | 22950 | 23050 | 23050 | 22950 | 1141 |
| 596 | 20230920 | 102200 | 7782210850 | 23050 | 22950 | 23050 | 22950 | 967 |
| 597 | 20230920 | 102100 | 7760000450 | 22900 | 22900 | 23000 | 22900 | 1343 |
| 598 | 20230920 | 102000 | 7729192250 | 22850 | 23000 | 23000 | 22850 | 2716 |
| 599 | 20230920 | 101900 | 7666971700 | 23000 | 23100 | 23100 | 23000 | 2801 |
| 600 | 20230920 | 101800 | 7602543500 | 23050 | 23050 | 23150 | 23050 | 1760 |
| 601 | 20230920 | 101700 | 7561922050 | 23100 | 23050 | 23100 | 23000 | 2773 |
| 602 | 20230920 | 101600 | 7497991150 | 23050 | 23200 | 23250 | 23050 | 3591 |
| 603 | 20230920 | 101500 | 7414876250 | 23200 | 23400 | 23400 | 23200 | 3736 |
| 604 | 20230920 | 101400 | 7327921550 | 23400 | 23550 | 23550 | 23400 | 2074 |
| 605 | 20230920 | 101300 | 7279315100 | 23550 | 23550 | 23550 | 23550 | 1 |
| 606 | 20230920 | 101200 | 7279291550 | 23550 | 23650 | 23650 | 23500 | 141 |
| 607 | 20230920 | 101100 | 7275969200 | 23700 | 23550 | 23700 | 23550 | 1517 |
| 608 | 20230920 | 101000 | 7240017350 | 23550 | 23550 | 23550 | 23550 | 98 |
| 609 | 20230920 | 100900 | 7237709450 | 23700 | 23500 | 23700 | 23500 | 240 |
| 610 | 20230920 | 100800 | 7232045500 | 23600 | 23500 | 23600 | 23500 | 50 |
| 611 | 20230920 | 100700 | 7230869500 | 23550 | 23450 | 23550 | 23450 | 166 |
| 612 | 20230920 | 100600 | 7226964300 | 23450 | 23550 | 23550 | 23450 | 710 |
| 613 | 20230920 | 100500 | 7210266200 | 23500 | 23550 | 23700 | 23500 | 105 |
| 614 | 20230920 | 100400 | 7207795450 | 23650 | 23600 | 23650 | 23500 | 715 |
| 615 | 20230920 | 100300 | 7190925700 | 23600 | 23600 | 23750 | 23600 | 85 |
| 616 | 20230920 | 100200 | 7188918550 | 23600 | 23550 | 23750 | 23550 | 1255 |
| 617 | 20230920 | 100100 | 7159194000 | 23750 | 23500 | 23750 | 23400 | 2110 |
| 618 | 20230920 | 100000 | 7109499950 | 23450 | 23500 | 23550 | 23450 | 335 |
| 619 | 20230920 | 095900 | 7101633850 | 23550 | 23700 | 23700 | 23550 | 908 |
| 620 | 20230920 | 095800 | 7080245650 | 23700 | 23600 | 23700 | 23600 | 387 |
| 621 | 20230920 | 095700 | 7071093750 | 23550 | 23550 | 23800 | 23500 | 1634 |
| 622 | 20230920 | 095600 | 7032458400 | 23500 | 23650 | 23900 | 23450 | 2174 |
| 623 | 20230920 | 095500 | 6981202700 | 23550 | 23550 | 23600 | 23550 | 415 |
| 624 | 20230920 | 095400 | 6971429350 | 23550 | 23550 | 23550 | 23550 | 11 |
| 625 | 20230920 | 095300 | 6971170300 | 23550 | 23650 | 23650 | 23550 | 130 |
| 626 | 20230920 | 095200 | 6968105800 | 23650 | 23450 | 23650 | 23450 | 3325 |
| 627 | 20230920 | 095100 | 6889679150 | 23450 | 23450 | 23500 | 23450 | 335 |
| 628 | 20230920 | 095000 | 6881823350 | 23450 | 23450 | 23500 | 23450 | 1069 |
| 629 | 20230920 | 094900 | 6856754250 | 23450 | 23550 | 23550 | 23450 | 955 |
| 630 | 20230920 | 094800 | 6834277000 | 23550 | 23550 | 23550 | 23450 | 642 |
| 631 | 20230920 | 094700 | 6819192200 | 23500 | 23450 | 23600 | 23400 | 2833 |
| 632 | 20230920 | 094600 | 6752727200 | 23500 | 23500 | 23600 | 23450 | 3337 |
| 633 | 20230920 | 094500 | 6674194050 | 23500 | 23600 | 23650 | 23500 | 3422 |
| 634 | 20230920 | 094400 | 6593560650 | 23600 | 23600 | 23650 | 23600 | 918 |
| 635 | 20230920 | 094300 | 6571894850 | 23650 | 23650 | 23700 | 23600 | 562 |
| 636 | 20230920 | 094200 | 6558603550 | 23650 | 23700 | 23700 | 23650 | 960 |
| 637 | 20230920 | 094100 | 6535852700 | 23700 | 23800 | 23800 | 23700 | 174 |
| 638 | 20230920 | 094000 | 6531721400 | 23850 | 23800 | 23850 | 23800 | 1086 |
| 639 | 20230920 | 093900 | 6505832800 | 23800 | 23550 | 23800 | 23550 | 700 |
| 640 | 20230920 | 093800 | 6489243050 | 23550 | 23600 | 23600 | 23550 | 1042 |
| 641 | 20230920 | 093700 | 6464693100 | 23600 | 23800 | 23800 | 23600 | 2295 |
| 642 | 20230920 | 093600 | 6410348350 | 23850 | 23800 | 23900 | 23750 | 1031 |
| 643 | 20230920 | 093500 | 6385825650 | 23800 | 23850 | 23900 | 23700 | 1347 |
| 644 | 20230920 | 093400 | 6353838700 | 23900 | 23750 | 23900 | 23700 | 2243 |
| 645 | 20230920 | 093300 | 6300482950 | 23750 | 23900 | 23900 | 23750 | 2158 |
| 646 | 20230920 | 093200 | 6248998450 | 24000 | 24000 | 24050 | 23900 | 3046 |
| 647 | 20230920 | 093100 | 6176123650 | 24050 | 23950 | 24200 | 23900 | 6252 |
| 648 | 20230920 | 093000 | 6025750000 | 23900 | 24050 | 24100 | 23900 | 4120 |
| 649 | 20230920 | 092900 | 5927003000 | 24050 | 23900 | 24050 | 23900 | 998 |
| 650 | 20230920 | 092800 | 5903057700 | 23950 | 23950 | 24100 | 23850 | 1135 |
| 651 | 20230920 | 092700 | 5875894550 | 24100 | 23850 | 24100 | 23850 | 4018 |
| 652 | 20230920 | 092600 | 5779502650 | 23850 | 23800 | 23950 | 23800 | 1210 |
| 653 | 20230920 | 092500 | 5750665150 | 23800 | 24000 | 24000 | 23800 | 590 |
| 654 | 20230920 | 092400 | 5736556650 | 24000 | 23850 | 24000 | 23750 | 1053 |
| 655 | 20230920 | 092300 | 5711389100 | 23850 | 24000 | 24100 | 23750 | 4595 |
| 656 | 20230920 | 092200 | 5600980450 | 24100 | 23850 | 24100 | 23850 | 5889 |
| 657 | 20230920 | 092100 | 5460174700 | 23850 | 23800 | 24050 | 23600 | 8687 |
| 658 | 20230920 | 092000 | 5252933850 | 23800 | 23750 | 23850 | 23600 | 4356 |
| 659 | 20230920 | 091900 | 5149796700 | 23750 | 23900 | 23950 | 23750 | 6144 |
| 660 | 20230920 | 091800 | 5003031200 | 23900 | 23850 | 23900 | 23750 | 2868 |
| 661 | 20230920 | 091700 | 4934598700 | 23850 | 23750 | 23850 | 23750 | 1870 |
| 662 | 20230920 | 091600 | 4890132850 | 23750 | 23800 | 23800 | 23750 | 1194 |
| 663 | 20230920 | 091500 | 4861765150 | 23750 | 23750 | 23800 | 23750 | 786 |
| 664 | 20230920 | 091400 | 4843068900 | 23800 | 23700 | 23900 | 23600 | 3899 |
| 665 | 20230920 | 091300 | 4750304300 | 23750 | 23700 | 23800 | 23550 | 2711 |
| 666 | 20230920 | 091200 | 4686186550 | 23800 | 23600 | 23850 | 23600 | 3144 |
| 667 | 20230920 | 091100 | 4611630100 | 23700 | 24000 | 24000 | 23600 | 3525 |
| 668 | 20230920 | 091000 | 4527914900 | 23900 | 23450 | 24000 | 23400 | 14005 |
| 669 | 20230920 | 090900 | 4195841950 | 23450 | 23300 | 23600 | 23050 | 11828 |
| 670 | 20230920 | 090800 | 3919184250 | 23400 | 23050 | 23400 | 22750 | 6560 |
| 671 | 20230920 | 090700 | 3768438100 | 23050 | 22600 | 23100 | 22550 | 4335 |
| 672 | 20230920 | 090600 | 3669506100 | 22550 | 23250 | 23300 | 22550 | 15388 |
| 673 | 20230920 | 090500 | 3317498100 | 23300 | 23300 | 23450 | 23200 | 8742 |
| 674 | 20230920 | 090400 | 3113218050 | 23200 | 23400 | 23400 | 23000 | 10931 |
| 675 | 20230920 | 090300 | 2860334000 | 23400 | 24400 | 24500 | 23050 | 30013 |
| 676 | 20230920 | 090200 | 2149864500 | 24400 | 24650 | 25450 | 24400 | 42003 |
| 677 | 20230920 | 090100 | 1099219050 | 24650 | 24400 | 24650 | 24200 | 12540 |
| 678 | 20230920 | 090000 | 792962300 | 24400 | 24650 | 24700 | 24200 | 32282 |