38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 205700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 3 | 20230925 | 205600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230925 | 205500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230925 | 205400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230925 | 205300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230925 | 205200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230925 | 205100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230925 | 205000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230925 | 204900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230925 | 204800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230925 | 204700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230925 | 204600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230925 | 204500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230925 | 204400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230925 | 204300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230925 | 204200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230925 | 204100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230925 | 204000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230925 | 203900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230925 | 203800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230925 | 203700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230925 | 203600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230925 | 203500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230925 | 203400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230925 | 203300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230925 | 203200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230925 | 203100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230925 | 203000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230925 | 202900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230925 | 202800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230925 | 202700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 33 | 20230925 | 202600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230925 | 202500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230925 | 202400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230925 | 202300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230925 | 202200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230925 | 202100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230925 | 202000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230925 | 201900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230925 | 201800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230925 | 201700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230925 | 201600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230925 | 201500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230925 | 201400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230925 | 201300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230925 | 201200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230925 | 201100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230925 | 201000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230925 | 200900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230925 | 200800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230925 | 200700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230925 | 200600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230925 | 200500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230925 | 200400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230925 | 200300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230925 | 200200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230925 | 200100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230925 | 200000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230925 | 195900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230925 | 195800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230925 | 195700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 63 | 20230925 | 195600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230925 | 195500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230925 | 195400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230925 | 195300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230925 | 195200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230925 | 195100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230925 | 195000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230925 | 194900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230925 | 194800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230925 | 194700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230925 | 194600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230925 | 194500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230925 | 194400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230925 | 194300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230925 | 194200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230925 | 194100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230925 | 194000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230925 | 193900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230925 | 193800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230925 | 193700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230925 | 193600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230925 | 193500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230925 | 193400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230925 | 193300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230925 | 193200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230925 | 193100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230925 | 193000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230925 | 192900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230925 | 192800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230925 | 192700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 93 | 20230925 | 192600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230925 | 192500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230925 | 192400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230925 | 192300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230925 | 192200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230925 | 192100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230925 | 192000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230925 | 191900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230925 | 191800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230925 | 191700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230925 | 191600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230925 | 191500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230925 | 191400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230925 | 191300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230925 | 191200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230925 | 191100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230925 | 191000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230925 | 190900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230925 | 190800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230925 | 190700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230925 | 190600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230925 | 190500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230925 | 190400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230925 | 190300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230925 | 190200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230925 | 190100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230925 | 190000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230925 | 185900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230925 | 185800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230925 | 185700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 123 | 20230925 | 185600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230925 | 185500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230925 | 185400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230925 | 185300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230925 | 185200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230925 | 185100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230925 | 185000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230925 | 184900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230925 | 184800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230925 | 184700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230925 | 184600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230925 | 184500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230925 | 184400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230925 | 184300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230925 | 184200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230925 | 184100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230925 | 184000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230925 | 183900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230925 | 183800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230925 | 183700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230925 | 183600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230925 | 183500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230925 | 183400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230925 | 183300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230925 | 183200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230925 | 183100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230925 | 183000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230925 | 182900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230925 | 182800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230925 | 182700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 153 | 20230925 | 182600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230925 | 182500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230925 | 182400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230925 | 182300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230925 | 182200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230925 | 182100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230925 | 182000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230925 | 181900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230925 | 181800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230925 | 181700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230925 | 181600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230925 | 181500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230925 | 181400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230925 | 181300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230925 | 181200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230925 | 181100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230925 | 181000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230925 | 180900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230925 | 180800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230925 | 180700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230925 | 180600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230925 | 180500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230925 | 180400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230925 | 180300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230925 | 180200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230925 | 180100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230925 | 180000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230925 | 175900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230925 | 175800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230925 | 175700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 183 | 20230925 | 175600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230925 | 175500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230925 | 175400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230925 | 175300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230925 | 175200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230925 | 175100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230925 | 175000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230925 | 174900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230925 | 174800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230925 | 174700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230925 | 174600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230925 | 174500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230925 | 174400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230925 | 174300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230925 | 174200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230925 | 174100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230925 | 174000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230925 | 173900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230925 | 173800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230925 | 173700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230925 | 173600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230925 | 173500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230925 | 173400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230925 | 173300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230925 | 173200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230925 | 173100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230925 | 173000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230925 | 172900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230925 | 172800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230925 | 172700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 213 | 20230925 | 172600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230925 | 172500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230925 | 172400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230925 | 172300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230925 | 172200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230925 | 172100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230925 | 172000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230925 | 171900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230925 | 171800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230925 | 171700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230925 | 171600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20230925 | 171500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230925 | 171400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230925 | 171300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230925 | 171200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230925 | 171100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230925 | 171000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230925 | 170900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20230925 | 170800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20230925 | 170700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20230925 | 170600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20230925 | 170500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20230925 | 170400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20230925 | 170300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20230925 | 170200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20230925 | 170100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20230925 | 170000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20230925 | 165900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20230925 | 165800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20230925 | 165700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 243 | 20230925 | 165600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20230925 | 165500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20230925 | 165400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20230925 | 165300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20230925 | 165200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20230925 | 165100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20230925 | 165000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20230925 | 164900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20230925 | 164800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20230925 | 164700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20230925 | 164600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20230925 | 164500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20230925 | 164400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20230925 | 164300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20230925 | 164200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20230925 | 164100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20230925 | 164000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20230925 | 163900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20230925 | 163800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20230925 | 163700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20230925 | 163600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20230925 | 163500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20230925 | 163400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20230925 | 163300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20230925 | 163200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20230925 | 163100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20230925 | 163000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20230925 | 162900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20230925 | 162800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20230925 | 162700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 273 | 20230925 | 162600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20230925 | 162500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20230925 | 162400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20230925 | 162300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 277 | 20230925 | 162200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 278 | 20230925 | 162100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 279 | 20230925 | 162000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 280 | 20230925 | 161900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 281 | 20230925 | 161800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 282 | 20230925 | 161700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 283 | 20230925 | 161600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 284 | 20230925 | 161500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 285 | 20230925 | 161400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 286 | 20230925 | 161300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 287 | 20230925 | 161200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 288 | 20230925 | 161100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 289 | 20230925 | 161000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 290 | 20230925 | 160900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 291 | 20230925 | 160800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 292 | 20230925 | 160700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 293 | 20230925 | 160600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 294 | 20230925 | 160500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 295 | 20230925 | 160400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 296 | 20230925 | 160300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 297 | 20230925 | 160200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 298 | 20230925 | 160100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 299 | 20230925 | 160000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 300 | 20230925 | 155900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 301 | 20230925 | 155800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 302 | 20230925 | 155700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 303 | 20230925 | 155600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 304 | 20230925 | 155500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 305 | 20230925 | 155400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 306 | 20230925 | 155300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 307 | 20230925 | 155200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 308 | 20230925 | 155100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 309 | 20230925 | 155000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 310 | 20230925 | 154900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 311 | 20230925 | 154800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 312 | 20230925 | 154700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 313 | 20230925 | 154600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 314 | 20230925 | 154500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 315 | 20230925 | 154400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 316 | 20230925 | 154300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 317 | 20230925 | 154200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 318 | 20230925 | 154100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 319 | 20230925 | 154000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 320 | 20230925 | 153900 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 321 | 20230925 | 153800 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 322 | 20230925 | 153700 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 323 | 20230925 | 153600 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 324 | 20230925 | 153500 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 325 | 20230925 | 153400 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 326 | 20230925 | 153300 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 327 | 20230925 | 153200 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 328 | 20230925 | 153100 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 329 | 20230925 | 153000 | 7568014450 | 20800 | 20800 | 20800 | 20800 | 14308 |
| 330 | 20230925 | 152900 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 331 | 20230925 | 152800 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 332 | 20230925 | 152700 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 333 | 20230925 | 152600 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 334 | 20230925 | 152500 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 335 | 20230925 | 152400 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 336 | 20230925 | 152300 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 337 | 20230925 | 152200 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 338 | 20230925 | 152100 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 339 | 20230925 | 152000 | 7270408050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 340 | 20230925 | 151900 | 7270408050 | 20850 | 20950 | 20950 | 20850 | 6227 |
| 341 | 20230925 | 151800 | 7140371850 | 20950 | 20950 | 21000 | 20950 | 942 |
| 342 | 20230925 | 151700 | 7120614050 | 20950 | 21000 | 21000 | 20950 | 2010 |
| 343 | 20230925 | 151600 | 7078455550 | 21000 | 21000 | 21050 | 21000 | 594 |
| 344 | 20230925 | 151500 | 7065979550 | 21000 | 20900 | 21000 | 20900 | 2092 |
| 345 | 20230925 | 151400 | 7022094550 | 20900 | 20950 | 21050 | 20900 | 1489 |
| 346 | 20230925 | 151300 | 6990906200 | 20950 | 21000 | 21050 | 20950 | 800 |
| 347 | 20230925 | 151200 | 6974115950 | 21000 | 21000 | 21000 | 21000 | 351 |
| 348 | 20230925 | 151100 | 6966744950 | 21000 | 21000 | 21050 | 21000 | 339 |
| 349 | 20230925 | 151000 | 6959625700 | 21000 | 21100 | 21100 | 21000 | 635 |
| 350 | 20230925 | 150900 | 6946276350 | 21050 | 21000 | 21050 | 21000 | 896 |
| 351 | 20230925 | 150800 | 6927447100 | 21000 | 21050 | 21050 | 20950 | 1913 |
| 352 | 20230925 | 150700 | 6887254100 | 21000 | 21050 | 21050 | 20950 | 2238 |
| 353 | 20230925 | 150600 | 6840273950 | 21050 | 21000 | 21050 | 20950 | 1500 |
| 354 | 20230925 | 150500 | 6808776850 | 20950 | 21000 | 21000 | 20950 | 630 |
| 355 | 20230925 | 150400 | 6795576350 | 21000 | 21000 | 21000 | 20900 | 696 |
| 356 | 20230925 | 150300 | 6781015250 | 21000 | 21000 | 21000 | 20900 | 694 |
| 357 | 20230925 | 150200 | 6766468350 | 20900 | 20950 | 20950 | 20900 | 1236 |
| 358 | 20230925 | 150100 | 6740604550 | 21000 | 20950 | 21000 | 20950 | 270 |
| 359 | 20230925 | 150000 | 6734941950 | 21000 | 21000 | 21000 | 20950 | 274 |
| 360 | 20230925 | 145900 | 6729200000 | 21000 | 21000 | 21000 | 20950 | 337 |
| 361 | 20230925 | 145800 | 6722128250 | 21000 | 21000 | 21000 | 20950 | 96 |
| 362 | 20230925 | 145700 | 6720115350 | 21050 | 21050 | 21050 | 20950 | 487 |
| 363 | 20230925 | 145600 | 6709887800 | 21050 | 21050 | 21050 | 21000 | 85 |
| 364 | 20230925 | 145500 | 6708101500 | 21050 | 21050 | 21050 | 21050 | 2082 |
| 365 | 20230925 | 145400 | 6664275400 | 21050 | 21000 | 21050 | 21000 | 407 |
| 366 | 20230925 | 145300 | 6655727000 | 21000 | 20950 | 21000 | 20900 | 1155 |
| 367 | 20230925 | 145200 | 6631525550 | 20950 | 21050 | 21050 | 20950 | 593 |
| 368 | 20230925 | 145100 | 6619062700 | 21050 | 21000 | 21050 | 21000 | 710 |
| 369 | 20230925 | 145000 | 6604151000 | 21050 | 21000 | 21050 | 20950 | 4814 |
| 370 | 20230925 | 144900 | 6503132300 | 20950 | 21000 | 21000 | 20950 | 518 |
| 371 | 20230925 | 144800 | 6492269400 | 20950 | 21050 | 21050 | 20950 | 150 |
| 372 | 20230925 | 144700 | 6489121200 | 21050 | 21050 | 21050 | 21050 | 1125 |
| 373 | 20230925 | 144600 | 6465439950 | 21050 | 21050 | 21100 | 21000 | 854 |
| 374 | 20230925 | 144500 | 6447491300 | 21050 | 21050 | 21050 | 21000 | 335 |
| 375 | 20230925 | 144400 | 6440440050 | 21050 | 21000 | 21050 | 21000 | 215 |
| 376 | 20230925 | 144300 | 6435924800 | 21000 | 21050 | 21050 | 21000 | 2444 |
| 377 | 20230925 | 144200 | 6384588600 | 21000 | 21050 | 21050 | 21000 | 193 |
| 378 | 20230925 | 144100 | 6380535400 | 21050 | 21000 | 21050 | 20950 | 127 |
| 379 | 20230925 | 144000 | 6377868650 | 20950 | 21000 | 21050 | 20950 | 96 |
| 380 | 20230925 | 143900 | 6375851450 | 21000 | 21050 | 21050 | 21000 | 28 |
| 381 | 20230925 | 143800 | 6375263300 | 21000 | 21050 | 21100 | 20950 | 629 |
| 382 | 20230925 | 143700 | 6362047600 | 21100 | 21050 | 21100 | 21000 | 1421 |
| 383 | 20230925 | 143600 | 6332145250 | 21050 | 21050 | 21050 | 21000 | 136 |
| 384 | 20230925 | 143500 | 6329282950 | 21000 | 21000 | 21050 | 21000 | 148 |
| 385 | 20230925 | 143400 | 6326174850 | 21050 | 21000 | 21050 | 20950 | 225 |
| 386 | 20230925 | 143300 | 6321449850 | 21050 | 20950 | 21050 | 20950 | 92 |
| 387 | 20230925 | 143200 | 6319521750 | 21000 | 21050 | 21050 | 20950 | 190 |
| 388 | 20230925 | 143100 | 6315532100 | 21050 | 21100 | 21100 | 20950 | 1108 |
| 389 | 20230925 | 143000 | 6292257500 | 21100 | 21100 | 21100 | 21050 | 16 |
| 390 | 20230925 | 142900 | 6291920000 | 21100 | 20900 | 21100 | 20900 | 2539 |
| 391 | 20230925 | 142800 | 6238601850 | 20950 | 21000 | 21000 | 20950 | 1038 |
| 392 | 20230925 | 142700 | 6216838950 | 21000 | 21050 | 21050 | 20900 | 817 |
| 393 | 20230925 | 142600 | 6199699850 | 21000 | 21000 | 21100 | 21000 | 1858 |
| 394 | 20230925 | 142500 | 6160644900 | 21000 | 21000 | 21050 | 21000 | 437 |
| 395 | 20230925 | 142400 | 6151466550 | 21050 | 21050 | 21050 | 21000 | 190 |
| 396 | 20230925 | 142300 | 6147472500 | 21050 | 21050 | 21050 | 21000 | 262 |
| 397 | 20230925 | 142200 | 6141959850 | 21050 | 21050 | 21050 | 21000 | 160 |
| 398 | 20230925 | 142100 | 6138592350 | 21050 | 21050 | 21050 | 21000 | 277 |
| 399 | 20230925 | 142000 | 6132774600 | 21050 | 21000 | 21050 | 21000 | 21 |
| 400 | 20230925 | 141900 | 6132333050 | 21000 | 21050 | 21050 | 21000 | 485 |
| 401 | 20230925 | 141800 | 6122136300 | 21050 | 21000 | 21050 | 20950 | 113 |
| 402 | 20230925 | 141700 | 6119763950 | 21000 | 21000 | 21050 | 20850 | 860 |
| 403 | 20230925 | 141600 | 6101791550 | 21000 | 21050 | 21050 | 20950 | 303 |
| 404 | 20230925 | 141500 | 6095433100 | 21050 | 20950 | 21050 | 20850 | 3299 |
| 405 | 20230925 | 141400 | 6026580550 | 20900 | 21000 | 21050 | 20900 | 2193 |
| 406 | 20230925 | 141300 | 5980682950 | 21000 | 21000 | 21000 | 20900 | 1094 |
| 407 | 20230925 | 141200 | 5957766450 | 21000 | 21000 | 21000 | 20950 | 539 |
| 408 | 20230925 | 141100 | 5946455100 | 21050 | 21000 | 21050 | 21000 | 106 |
| 409 | 20230925 | 141000 | 5944228650 | 21000 | 21000 | 21000 | 20950 | 278 |
| 410 | 20230925 | 140900 | 5938393900 | 21000 | 21000 | 21000 | 20950 | 75 |
| 411 | 20230925 | 140800 | 5936821300 | 21000 | 21050 | 21050 | 21000 | 106 |
| 412 | 20230925 | 140700 | 5934595000 | 21000 | 21050 | 21050 | 21000 | 128 |
| 413 | 20230925 | 140600 | 5931902050 | 21000 | 21000 | 21050 | 21000 | 210 |
| 414 | 20230925 | 140500 | 5927491850 | 21000 | 21050 | 21050 | 21000 | 526 |
| 415 | 20230925 | 140400 | 5916445350 | 21050 | 21050 | 21050 | 21050 | 208 |
| 416 | 20230925 | 140300 | 5912066950 | 21050 | 21000 | 21050 | 20950 | 346 |
| 417 | 20230925 | 140200 | 5904812200 | 21000 | 21050 | 21050 | 20950 | 311 |
| 418 | 20230925 | 140100 | 5898287950 | 21100 | 21050 | 21100 | 21000 | 107 |
| 419 | 20230925 | 140000 | 5896036400 | 21050 | 21050 | 21050 | 21000 | 1034 |
| 420 | 20230925 | 135900 | 5874315600 | 21100 | 21000 | 21100 | 21000 | 11 |
| 421 | 20230925 | 135800 | 5874084500 | 21100 | 21100 | 21100 | 21100 | 13 |
| 422 | 20230925 | 135700 | 5873810200 | 21000 | 21050 | 21050 | 21000 | 289 |
| 423 | 20230925 | 135600 | 5867736700 | 21050 | 21000 | 21050 | 21000 | 562 |
| 424 | 20230925 | 135500 | 5855933000 | 21000 | 21100 | 21100 | 21000 | 450 |
| 425 | 20230925 | 135400 | 5846474200 | 21050 | 21150 | 21150 | 21050 | 396 |
| 426 | 20230925 | 135300 | 5838138300 | 21050 | 21150 | 21150 | 21050 | 226 |
| 427 | 20230925 | 135200 | 5833376000 | 21150 | 21050 | 21150 | 21050 | 85 |
| 428 | 20230925 | 135100 | 5831582150 | 21050 | 21050 | 21200 | 21050 | 2384 |
| 429 | 20230925 | 135000 | 5781354450 | 21050 | 21000 | 21050 | 21000 | 704 |
| 430 | 20230925 | 134900 | 5766563500 | 21000 | 21000 | 21000 | 21000 | 313 |
| 431 | 20230925 | 134800 | 5759990500 | 21000 | 21050 | 21050 | 21000 | 1957 |
| 432 | 20230925 | 134700 | 5718892900 | 21050 | 21050 | 21050 | 21050 | 240 |
| 433 | 20230925 | 134600 | 5713840900 | 21050 | 21050 | 21050 | 21050 | 723 |
| 434 | 20230925 | 134500 | 5698621750 | 21050 | 21050 | 21050 | 21000 | 484 |
| 435 | 20230925 | 134400 | 5688444250 | 21050 | 21100 | 21100 | 21050 | 151 |
| 436 | 20230925 | 134300 | 5685265650 | 21050 | 21100 | 21100 | 21050 | 513 |
| 437 | 20230925 | 134200 | 5674450550 | 21100 | 21050 | 21100 | 21050 | 25 |
| 438 | 20230925 | 134100 | 5673924200 | 21050 | 21050 | 21050 | 21050 | 1 |
| 439 | 20230925 | 134000 | 5673903150 | 20950 | 21100 | 21100 | 20950 | 540 |
| 440 | 20230925 | 133900 | 5662560100 | 21100 | 21100 | 21100 | 21050 | 782 |
| 441 | 20230925 | 133800 | 5646094150 | 21050 | 21000 | 21050 | 21000 | 974 |
| 442 | 20230925 | 133700 | 5625604000 | 20950 | 21050 | 21050 | 20950 | 344 |
| 443 | 20230925 | 133600 | 5618381000 | 21050 | 21050 | 21050 | 21050 | 83 |
| 444 | 20230925 | 133500 | 5616633850 | 21050 | 21050 | 21050 | 21050 | 2 |
| 445 | 20230925 | 133400 | 5616591750 | 21050 | 20950 | 21050 | 20950 | 21 |
| 446 | 20230925 | 133300 | 5616151250 | 21050 | 21050 | 21050 | 20950 | 3210 |
| 447 | 20230925 | 133200 | 5548870050 | 21050 | 21100 | 21100 | 21000 | 451 |
| 448 | 20230925 | 133100 | 5539393700 | 21100 | 21000 | 21100 | 21000 | 865 |
| 449 | 20230925 | 133000 | 5521206300 | 21000 | 20950 | 21000 | 20950 | 514 |
| 450 | 20230925 | 132900 | 5510432300 | 20900 | 21000 | 21000 | 20900 | 394 |
| 451 | 20230925 | 132800 | 5502181950 | 21000 | 20950 | 21000 | 20900 | 4154 |
| 452 | 20230925 | 132700 | 5415241500 | 20950 | 21050 | 21050 | 20950 | 357 |
| 453 | 20230925 | 132600 | 5407749400 | 21050 | 21000 | 21050 | 20950 | 1909 |
| 454 | 20230925 | 132500 | 5367681150 | 21000 | 21050 | 21050 | 21000 | 42 |
| 455 | 20230925 | 132400 | 5366798550 | 21100 | 21050 | 21100 | 21000 | 1052 |
| 456 | 20230925 | 132300 | 5344700050 | 21000 | 21050 | 21050 | 21000 | 12 |
| 457 | 20230925 | 132200 | 5344447900 | 21000 | 21100 | 21100 | 21000 | 855 |
| 458 | 20230925 | 132100 | 5326463850 | 21100 | 21100 | 21100 | 21000 | 277 |
| 459 | 20230925 | 132000 | 5320640250 | 21000 | 21050 | 21150 | 21000 | 3113 |
| 460 | 20230925 | 131900 | 5255259450 | 21050 | 21000 | 21150 | 20950 | 706 |
| 461 | 20230925 | 131800 | 5240425900 | 21050 | 21100 | 21100 | 21000 | 899 |
| 462 | 20230925 | 131700 | 5221519050 | 21050 | 21050 | 21050 | 21050 | 10 |
| 463 | 20230925 | 131600 | 5221308550 | 21150 | 21150 | 21150 | 21150 | 2 |
| 464 | 20230925 | 131500 | 5221266250 | 21150 | 21150 | 21150 | 21050 | 329 |
| 465 | 20230925 | 131400 | 5214329950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 466 | 20230925 | 131300 | 5214329950 | 21200 | 21200 | 21200 | 21200 | 110 |
| 467 | 20230925 | 131200 | 5211997950 | 21200 | 21250 | 21250 | 21100 | 404 |
| 468 | 20230925 | 131100 | 5203452000 | 21250 | 20950 | 21250 | 20950 | 4929 |
| 469 | 20230925 | 131000 | 5099837900 | 20900 | 21000 | 21000 | 20900 | 1204 |
| 470 | 20230925 | 130900 | 5074654850 | 20950 | 20950 | 21000 | 20900 | 2918 |
| 471 | 20230925 | 130800 | 5013538400 | 20900 | 21000 | 21050 | 20900 | 2734 |
| 472 | 20230925 | 130700 | 4956328750 | 21000 | 21050 | 21050 | 21000 | 22 |
| 473 | 20230925 | 130600 | 4955866250 | 21100 | 21000 | 21100 | 20950 | 2075 |
| 474 | 20230925 | 130500 | 4912296200 | 21000 | 21050 | 21100 | 21000 | 899 |
| 475 | 20230925 | 130400 | 4893408500 | 21100 | 21150 | 21150 | 21050 | 377 |
| 476 | 20230925 | 130300 | 4885447200 | 21150 | 21000 | 21150 | 21000 | 3380 |
| 477 | 20230925 | 130200 | 4814191350 | 21000 | 21050 | 21100 | 21000 | 553 |
| 478 | 20230925 | 130100 | 4802539250 | 21050 | 21150 | 21150 | 21050 | 891 |
| 479 | 20230925 | 130000 | 4783739600 | 21150 | 21100 | 21150 | 21100 | 681 |
| 480 | 20230925 | 125900 | 4769357300 | 21100 | 21100 | 21200 | 21100 | 605 |
| 481 | 20230925 | 125800 | 4756590600 | 21100 | 21100 | 21150 | 20850 | 11920 |
| 482 | 20230925 | 125700 | 4506384850 | 21100 | 21100 | 21200 | 21050 | 3931 |
| 483 | 20230925 | 125600 | 4423529550 | 21150 | 21200 | 21200 | 21150 | 325 |
| 484 | 20230925 | 125500 | 4416640950 | 21250 | 21200 | 21250 | 21150 | 3104 |
| 485 | 20230925 | 125400 | 4350980750 | 21200 | 21200 | 21200 | 21150 | 530 |
| 486 | 20230925 | 125300 | 4339747300 | 21200 | 21150 | 21250 | 21150 | 346 |
| 487 | 20230925 | 125200 | 4332413000 | 21150 | 21200 | 21250 | 21150 | 3979 |
| 488 | 20230925 | 125100 | 4248121400 | 21250 | 21250 | 21250 | 21200 | 1558 |
| 489 | 20230925 | 125000 | 4215078000 | 21350 | 21300 | 21400 | 21200 | 4676 |
| 490 | 20230925 | 124900 | 4115820800 | 21300 | 21300 | 21400 | 21300 | 1393 |
| 491 | 20230925 | 124800 | 4086149600 | 21300 | 21350 | 21450 | 21300 | 596 |
| 492 | 20230925 | 124700 | 4073426000 | 21350 | 21400 | 21450 | 21350 | 24 |
| 493 | 20230925 | 124600 | 4072911850 | 21450 | 21450 | 21450 | 21450 | 11 |
| 494 | 20230925 | 124500 | 4072675900 | 21350 | 21400 | 21400 | 21350 | 249 |
| 495 | 20230925 | 124400 | 4067349750 | 21350 | 21400 | 21400 | 21350 | 770 |
| 496 | 20230925 | 124300 | 4050907000 | 21400 | 21400 | 21400 | 21400 | 422 |
| 497 | 20230925 | 124200 | 4041876200 | 21400 | 21450 | 21450 | 21400 | 119 |
| 498 | 20230925 | 124100 | 4039326300 | 21500 | 21500 | 21500 | 21500 | 60 |
| 499 | 20230925 | 124000 | 4038036300 | 21500 | 21400 | 21500 | 21400 | 2 |
| 500 | 20230925 | 123900 | 4037993400 | 21350 | 21400 | 21400 | 21350 | 238 |
| 501 | 20230925 | 123800 | 4032904250 | 21400 | 21350 | 21400 | 21350 | 301 |
| 502 | 20230925 | 123700 | 4026472800 | 21350 | 21450 | 21450 | 21350 | 756 |
| 503 | 20230925 | 123600 | 4010325750 | 21450 | 21450 | 21450 | 21450 | 215 |
| 504 | 20230925 | 123500 | 4005714000 | 21450 | 21450 | 21450 | 21450 | 9 |
| 505 | 20230925 | 123400 | 4005520950 | 21500 | 21500 | 21500 | 21500 | 71 |
| 506 | 20230925 | 123300 | 4003994450 | 21450 | 21400 | 21450 | 21400 | 72 |
| 507 | 20230925 | 123200 | 4002450500 | 21400 | 21450 | 21450 | 21400 | 693 |
| 508 | 20230925 | 123100 | 3987615200 | 21450 | 21450 | 21450 | 21450 | 14 |
| 509 | 20230925 | 123000 | 3987314900 | 21400 | 21450 | 21500 | 21400 | 75 |
| 510 | 20230925 | 122900 | 3985707550 | 21450 | 21450 | 21450 | 21450 | 20 |
| 511 | 20230925 | 122800 | 3985278550 | 21400 | 21400 | 21400 | 21400 | 213 |
| 512 | 20230925 | 122700 | 3980720350 | 21400 | 21450 | 21450 | 21400 | 53 |
| 513 | 20230925 | 122600 | 3979585300 | 21450 | 21400 | 21450 | 21400 | 397 |
| 514 | 20230925 | 122500 | 3971077050 | 21400 | 21400 | 21400 | 21400 | 340 |
| 515 | 20230925 | 122400 | 3963801050 | 21400 | 21400 | 21400 | 21350 | 638 |
| 516 | 20230925 | 122300 | 3950151000 | 21400 | 21350 | 21400 | 21350 | 133 |
| 517 | 20230925 | 122200 | 3947308850 | 21350 | 21400 | 21400 | 21350 | 587 |
| 518 | 20230925 | 122100 | 3934754550 | 21400 | 21450 | 21450 | 21400 | 69 |
| 519 | 20230925 | 122000 | 3933277900 | 21450 | 21450 | 21450 | 21450 | 60 |
| 520 | 20230925 | 121900 | 3931990900 | 21450 | 21450 | 21450 | 21450 | 10 |
| 521 | 20230925 | 121800 | 3931776400 | 21450 | 21450 | 21450 | 21450 | 60 |
| 522 | 20230925 | 121700 | 3930489400 | 21400 | 21400 | 21400 | 21400 | 14 |
| 523 | 20230925 | 121600 | 3930189800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 524 | 20230925 | 121500 | 3930168400 | 21350 | 21450 | 21450 | 21350 | 161 |
| 525 | 20230925 | 121400 | 3926723750 | 21450 | 21450 | 21450 | 21450 | 1 |
| 526 | 20230925 | 121300 | 3926702300 | 21500 | 21500 | 21500 | 21400 | 964 |
| 527 | 20230925 | 121200 | 3906059000 | 21450 | 21450 | 21500 | 21450 | 88 |
| 528 | 20230925 | 121100 | 3904170900 | 21550 | 21450 | 21550 | 21450 | 82 |
| 529 | 20230925 | 121000 | 3902411900 | 21500 | 21500 | 21500 | 21450 | 363 |
| 530 | 20230925 | 120900 | 3894609700 | 21450 | 21500 | 21500 | 21450 | 55 |
| 531 | 20230925 | 120800 | 3893429850 | 21450 | 21450 | 21450 | 21450 | 169 |
| 532 | 20230925 | 120700 | 3889804800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 533 | 20230925 | 120600 | 3889804800 | 21450 | 21450 | 21450 | 21450 | 63 |
| 534 | 20230925 | 120500 | 3888453450 | 21400 | 21450 | 21500 | 21400 | 670 |
| 535 | 20230925 | 120400 | 3874062950 | 21450 | 21450 | 21450 | 21450 | 110 |
| 536 | 20230925 | 120300 | 3871703450 | 21450 | 21500 | 21500 | 21450 | 387 |
| 537 | 20230925 | 120200 | 3863386850 | 21500 | 21400 | 21500 | 21400 | 203 |
| 538 | 20230925 | 120100 | 3859022650 | 21400 | 21400 | 21400 | 21400 | 159 |
| 539 | 20230925 | 120000 | 3855620050 | 21400 | 21450 | 21450 | 21400 | 103 |
| 540 | 20230925 | 115900 | 3853413350 | 21450 | 21450 | 21450 | 21450 | 152 |
| 541 | 20230925 | 115800 | 3850152950 | 21450 | 21450 | 21450 | 21400 | 88 |
| 542 | 20230925 | 115700 | 3848269400 | 21350 | 21450 | 21500 | 21350 | 519 |
| 543 | 20230925 | 115600 | 3837173050 | 21500 | 21400 | 21500 | 21350 | 1470 |
| 544 | 20230925 | 115500 | 3805729700 | 21400 | 21400 | 21400 | 21400 | 336 |
| 545 | 20230925 | 115400 | 3798539300 | 21400 | 21400 | 21400 | 21400 | 53 |
| 546 | 20230925 | 115300 | 3797405100 | 21400 | 21500 | 21500 | 21400 | 319 |
| 547 | 20230925 | 115200 | 3790577050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 548 | 20230925 | 115100 | 3790555550 | 21500 | 21500 | 21500 | 21350 | 57 |
| 549 | 20230925 | 115000 | 3789338000 | 21550 | 21550 | 21550 | 21400 | 1806 |
| 550 | 20230925 | 114900 | 3750689000 | 21400 | 21450 | 21450 | 21400 | 2950 |
| 551 | 20230925 | 114800 | 3687552550 | 21450 | 21500 | 21550 | 21450 | 97 |
| 552 | 20230925 | 114700 | 3685470200 | 21550 | 21400 | 21550 | 21400 | 120 |
| 553 | 20230925 | 114600 | 3682891300 | 21500 | 21400 | 21500 | 21400 | 115 |
| 554 | 20230925 | 114500 | 3680430200 | 21500 | 21450 | 21500 | 21400 | 74 |
| 555 | 20230925 | 114400 | 3678845400 | 21450 | 21450 | 21450 | 21450 | 9 |
| 556 | 20230925 | 114300 | 3678652350 | 21450 | 21500 | 21500 | 21450 | 15 |
| 557 | 20230925 | 114200 | 3678330550 | 21400 | 21450 | 21450 | 21400 | 317 |
| 558 | 20230925 | 114100 | 3671544150 | 21400 | 21450 | 21450 | 21400 | 1263 |
| 559 | 20230925 | 114000 | 3644500850 | 21450 | 21450 | 21450 | 21450 | 79 |
| 560 | 20230925 | 113900 | 3642806300 | 21450 | 21500 | 21500 | 21450 | 106 |
| 561 | 20230925 | 113800 | 3640530400 | 21500 | 21500 | 21500 | 21500 | 16 |
| 562 | 20230925 | 113700 | 3640186400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 563 | 20230925 | 113600 | 3640186400 | 21450 | 21500 | 21500 | 21450 | 553 |
| 564 | 20230925 | 113500 | 3628299550 | 21500 | 21400 | 21500 | 21400 | 1302 |
| 565 | 20230925 | 113400 | 3600306950 | 21500 | 21450 | 21500 | 21400 | 1582 |
| 566 | 20230925 | 113300 | 3566418150 | 21400 | 21450 | 21450 | 21400 | 98 |
| 567 | 20230925 | 113200 | 3564316150 | 21450 | 21450 | 21450 | 21450 | 35 |
| 568 | 20230925 | 113100 | 3563565400 | 21450 | 21450 | 21450 | 21450 | 59 |
| 569 | 20230925 | 113000 | 3562299850 | 21450 | 21450 | 21450 | 21400 | 105 |
| 570 | 20230925 | 112900 | 3560047700 | 21450 | 21450 | 21450 | 21450 | 505 |
| 571 | 20230925 | 112800 | 3549215450 | 21450 | 21500 | 21500 | 21450 | 54 |
| 572 | 20230925 | 112700 | 3548056950 | 21400 | 21450 | 21450 | 21400 | 196 |
| 573 | 20230925 | 112600 | 3543856250 | 21450 | 21500 | 21500 | 21450 | 13 |
| 574 | 20230925 | 112500 | 3543577100 | 21500 | 21400 | 21500 | 21400 | 121 |
| 575 | 20230925 | 112400 | 3540980150 | 21400 | 21400 | 21450 | 21350 | 518 |
| 576 | 20230925 | 112300 | 3529893800 | 21400 | 21400 | 21400 | 21400 | 40 |
| 577 | 20230925 | 112200 | 3529037800 | 21400 | 21400 | 21400 | 21400 | 32 |
| 578 | 20230925 | 112100 | 3528353000 | 21400 | 21500 | 21500 | 21400 | 64 |
| 579 | 20230925 | 112000 | 3526982950 | 21450 | 21400 | 21550 | 21400 | 303 |
| 580 | 20230925 | 111900 | 3520470050 | 21400 | 21350 | 21450 | 21350 | 454 |
| 581 | 20230925 | 111800 | 3510767800 | 21350 | 21450 | 21450 | 21350 | 1193 |
| 582 | 20230925 | 111700 | 3485237950 | 21450 | 21500 | 21500 | 21450 | 248 |
| 583 | 20230925 | 111600 | 3479911050 | 21450 | 21500 | 21500 | 21450 | 64 |
| 584 | 20230925 | 111500 | 3478537650 | 21600 | 21500 | 21600 | 21400 | 730 |
| 585 | 20230925 | 111400 | 3462856300 | 21500 | 21450 | 21500 | 21450 | 329 |
| 586 | 20230925 | 111300 | 3455783500 | 21450 | 21450 | 21450 | 21450 | 46 |
| 587 | 20230925 | 111200 | 3454796800 | 21400 | 21350 | 21400 | 21350 | 116 |
| 588 | 20230925 | 111100 | 3452319750 | 21350 | 21400 | 21400 | 21350 | 280 |
| 589 | 20230925 | 111000 | 3446341650 | 21350 | 21400 | 21400 | 21350 | 3171 |
| 590 | 20230925 | 110900 | 3378631150 | 21400 | 21450 | 21450 | 21400 | 431 |
| 591 | 20230925 | 110800 | 3369388850 | 21450 | 21450 | 21450 | 21450 | 11 |
| 592 | 20230925 | 110700 | 3369152900 | 21350 | 21400 | 21450 | 21350 | 57 |
| 593 | 20230925 | 110600 | 3367934100 | 21350 | 21400 | 21400 | 21350 | 133 |
| 594 | 20230925 | 110500 | 3365090600 | 21400 | 21400 | 21450 | 21350 | 401 |
| 595 | 20230925 | 110400 | 3356509700 | 21450 | 21400 | 21450 | 21400 | 201 |
| 596 | 20230925 | 110300 | 3352207050 | 21400 | 21500 | 21500 | 21400 | 716 |
| 597 | 20230925 | 110200 | 3336884250 | 21400 | 21400 | 21400 | 21400 | 467 |
| 598 | 20230925 | 110100 | 3326890450 | 21400 | 21450 | 21450 | 21400 | 373 |
| 599 | 20230925 | 110000 | 3318902250 | 21400 | 21450 | 21450 | 21400 | 104 |
| 600 | 20230925 | 105900 | 3316674100 | 21450 | 21450 | 21450 | 21450 | 45 |
| 601 | 20230925 | 105800 | 3315708850 | 21400 | 21400 | 21400 | 21400 | 890 |
| 602 | 20230925 | 105700 | 3296662850 | 21400 | 21450 | 21500 | 21400 | 354 |
| 603 | 20230925 | 105600 | 3289081150 | 21450 | 21400 | 21450 | 21400 | 170 |
| 604 | 20230925 | 105500 | 3285441250 | 21400 | 21400 | 21400 | 21400 | 93 |
| 605 | 20230925 | 105400 | 3283451050 | 21400 | 21500 | 21500 | 21400 | 662 |
| 606 | 20230925 | 105300 | 3269253000 | 21450 | 21450 | 21500 | 21450 | 311 |
| 607 | 20230925 | 105200 | 3262581150 | 21450 | 21450 | 21450 | 21450 | 723 |
| 608 | 20230925 | 105100 | 3247072800 | 21500 | 21500 | 21500 | 21500 | 69 |
| 609 | 20230925 | 105000 | 3245589300 | 21450 | 21500 | 21500 | 21450 | 350 |
| 610 | 20230925 | 104900 | 3238065300 | 21500 | 21400 | 21500 | 21400 | 1278 |
| 611 | 20230925 | 104800 | 3210711300 | 21400 | 21450 | 21450 | 21350 | 249 |
| 612 | 20230925 | 104700 | 3205391650 | 21450 | 21500 | 21500 | 21450 | 30 |
| 613 | 20230925 | 104600 | 3204748000 | 21500 | 21500 | 21500 | 21450 | 33 |
| 614 | 20230925 | 104500 | 3204038550 | 21450 | 21400 | 21500 | 21400 | 456 |
| 615 | 20230925 | 104400 | 3194263600 | 21300 | 21300 | 21300 | 21300 | 12 |
| 616 | 20230925 | 104300 | 3194008000 | 21300 | 21300 | 21350 | 21300 | 2149 |
| 617 | 20230925 | 104200 | 3148222000 | 21300 | 21350 | 21400 | 21300 | 2350 |
| 618 | 20230925 | 104100 | 3098049050 | 21350 | 21350 | 21350 | 21350 | 910 |
| 619 | 20230925 | 104000 | 3078620550 | 21400 | 21400 | 21450 | 21400 | 421 |
| 620 | 20230925 | 103900 | 3069611000 | 21400 | 21450 | 21450 | 21400 | 346 |
| 621 | 20230925 | 103800 | 3062194500 | 21500 | 21500 | 21500 | 21500 | 14 |
| 622 | 20230925 | 103700 | 3061893500 | 21500 | 21400 | 21500 | 21400 | 263 |
| 623 | 20230925 | 103600 | 3056254900 | 21400 | 21350 | 21450 | 21350 | 710 |
| 624 | 20230925 | 103500 | 3041081800 | 21350 | 21400 | 21400 | 21350 | 358 |
| 625 | 20230925 | 103400 | 3033426450 | 21400 | 21450 | 21450 | 21400 | 297 |
| 626 | 20230925 | 103300 | 3027058300 | 21450 | 21400 | 21500 | 21400 | 183 |
| 627 | 20230925 | 103200 | 3023133850 | 21400 | 21400 | 21450 | 21400 | 193 |
| 628 | 20230925 | 103100 | 3019003600 | 21450 | 21450 | 21450 | 21300 | 3972 |
| 629 | 20230925 | 103000 | 2934112750 | 21450 | 21450 | 21450 | 21400 | 2592 |
| 630 | 20230925 | 102900 | 2878623150 | 21400 | 21400 | 21450 | 21400 | 464 |
| 631 | 20230925 | 102800 | 2868689000 | 21400 | 21450 | 21450 | 21400 | 1152 |
| 632 | 20230925 | 102700 | 2843982750 | 21450 | 21550 | 21550 | 21450 | 265 |
| 633 | 20230925 | 102600 | 2838277400 | 21500 | 21400 | 21500 | 21400 | 546 |
| 634 | 20230925 | 102500 | 2826560400 | 21400 | 21500 | 21500 | 21400 | 585 |
| 635 | 20230925 | 102400 | 2814033550 | 21450 | 21450 | 21450 | 21450 | 22 |
| 636 | 20230925 | 102300 | 2813561650 | 21400 | 21500 | 21500 | 21400 | 159 |
| 637 | 20230925 | 102200 | 2810153350 | 21500 | 21500 | 21500 | 21500 | 160 |
| 638 | 20230925 | 102100 | 2806713350 | 21500 | 21500 | 21550 | 21500 | 178 |
| 639 | 20230925 | 102000 | 2802880600 | 21400 | 21500 | 21500 | 21400 | 1018 |
| 640 | 20230925 | 101900 | 2781067250 | 21450 | 21600 | 21600 | 21450 | 2710 |
| 641 | 20230925 | 101800 | 2722806650 | 21600 | 21500 | 21600 | 21500 | 2217 |
| 642 | 20230925 | 101700 | 2675138950 | 21450 | 21500 | 21500 | 21450 | 499 |
| 643 | 20230925 | 101600 | 2664412000 | 21450 | 21550 | 21550 | 21450 | 2405 |
| 644 | 20230925 | 101500 | 2612687100 | 21500 | 21650 | 21650 | 21500 | 4525 |
| 645 | 20230925 | 101400 | 2515119800 | 21650 | 21700 | 21700 | 21650 | 2871 |
| 646 | 20230925 | 101300 | 2452960050 | 21750 | 21700 | 21750 | 21700 | 1557 |
| 647 | 20230925 | 101200 | 2419158150 | 21700 | 21700 | 21750 | 21700 | 653 |
| 648 | 20230925 | 101100 | 2404987600 | 21750 | 21700 | 21750 | 21650 | 1183 |
| 649 | 20230925 | 101000 | 2379316400 | 21650 | 21800 | 21800 | 21650 | 808 |
| 650 | 20230925 | 100900 | 2361792700 | 21700 | 21800 | 21800 | 21700 | 1044 |
| 651 | 20230925 | 100800 | 2339073950 | 21800 | 21800 | 21800 | 21750 | 436 |
| 652 | 20230925 | 100700 | 2329570500 | 21900 | 21800 | 21900 | 21800 | 27 |
| 653 | 20230925 | 100600 | 2328980300 | 21900 | 21950 | 21950 | 21800 | 368 |
| 654 | 20230925 | 100500 | 2320938550 | 22000 | 21850 | 22000 | 21850 | 488 |
| 655 | 20230925 | 100400 | 2310275500 | 22000 | 21900 | 22000 | 21900 | 1000 |
| 656 | 20230925 | 100300 | 2288340850 | 21950 | 21900 | 21950 | 21900 | 861 |
| 657 | 20230925 | 100200 | 2269473950 | 21900 | 21900 | 22000 | 21900 | 360 |
| 658 | 20230925 | 100100 | 2261571200 | 22050 | 22000 | 22050 | 21900 | 1106 |
| 659 | 20230925 | 100000 | 2237291450 | 22000 | 22000 | 22000 | 21900 | 178 |
| 660 | 20230925 | 095900 | 2233379550 | 22000 | 22000 | 22000 | 22000 | 461 |
| 661 | 20230925 | 095800 | 2223237550 | 21900 | 21950 | 21950 | 21900 | 766 |
| 662 | 20230925 | 095700 | 2206429650 | 21950 | 22000 | 22000 | 21950 | 382 |
| 663 | 20230925 | 095600 | 2198037050 | 22050 | 22050 | 22050 | 22000 | 181 |
| 664 | 20230925 | 095500 | 2194048150 | 22050 | 22000 | 22050 | 21950 | 1972 |
| 665 | 20230925 | 095400 | 2150609750 | 22000 | 21950 | 22050 | 21950 | 1345 |
| 666 | 20230925 | 095300 | 2121034050 | 21900 | 21900 | 21950 | 21900 | 110 |
| 667 | 20230925 | 095200 | 2118623800 | 21900 | 21950 | 21950 | 21900 | 290 |
| 668 | 20230925 | 095100 | 2112259400 | 21900 | 21900 | 21900 | 21900 | 77 |
| 669 | 20230925 | 095000 | 2110573100 | 21900 | 21900 | 21950 | 21900 | 182 |
| 670 | 20230925 | 094900 | 2106587050 | 21900 | 21950 | 21950 | 21900 | 979 |
| 671 | 20230925 | 094800 | 2085138000 | 21950 | 21950 | 21950 | 21950 | 491 |
| 672 | 20230925 | 094700 | 2074360550 | 22000 | 22000 | 22000 | 21950 | 111 |
| 673 | 20230925 | 094600 | 2071921250 | 22050 | 22000 | 22050 | 22000 | 204 |
| 674 | 20230925 | 094500 | 2067433100 | 22050 | 22050 | 22050 | 21950 | 286 |
| 675 | 20230925 | 094400 | 2061134200 | 22050 | 21950 | 22050 | 21950 | 1552 |
| 676 | 20230925 | 094300 | 2027013050 | 21950 | 21800 | 21950 | 21750 | 1303 |
| 677 | 20230925 | 094200 | 1998544450 | 21850 | 21750 | 21850 | 21750 | 367 |
| 678 | 20230925 | 094100 | 1990543700 | 21750 | 21750 | 21750 | 21700 | 447 |
| 679 | 20230925 | 094000 | 1980822950 | 21700 | 21800 | 21900 | 21700 | 296 |
| 680 | 20230925 | 093900 | 1974373250 | 21900 | 21750 | 21900 | 21700 | 4657 |
| 681 | 20230925 | 093800 | 1873050850 | 21750 | 21800 | 21800 | 21750 | 1328 |
| 682 | 20230925 | 093700 | 1844160550 | 21800 | 21850 | 21900 | 21750 | 1844 |
| 683 | 20230925 | 093600 | 1803960050 | 21850 | 21800 | 21850 | 21750 | 1504 |
| 684 | 20230925 | 093500 | 1771209300 | 21800 | 21850 | 21850 | 21750 | 894 |
| 685 | 20230925 | 093400 | 1751720650 | 21850 | 21950 | 21950 | 21850 | 3064 |
| 686 | 20230925 | 093300 | 1684649950 | 21900 | 22000 | 22000 | 21900 | 179 |
| 687 | 20230925 | 093200 | 1680717750 | 22000 | 21950 | 22050 | 21900 | 198 |
| 688 | 20230925 | 093100 | 1676365350 | 21950 | 22050 | 22050 | 21950 | 838 |
| 689 | 20230925 | 093000 | 1657941050 | 22050 | 22050 | 22100 | 22050 | 522 |
| 690 | 20230925 | 092900 | 1646427600 | 22100 | 22150 | 22150 | 22050 | 41 |
| 691 | 20230925 | 092800 | 1645520000 | 22150 | 22150 | 22200 | 22050 | 1677 |
| 692 | 20230925 | 092700 | 1608428000 | 22100 | 22150 | 22200 | 22100 | 2380 |
| 693 | 20230925 | 092600 | 1555723450 | 22150 | 22200 | 22250 | 22150 | 1499 |
| 694 | 20230925 | 092500 | 1522436400 | 22200 | 22100 | 22250 | 22100 | 2380 |
| 695 | 20230925 | 092400 | 1469652800 | 22050 | 21950 | 22100 | 21950 | 3445 |
| 696 | 20230925 | 092300 | 1393746100 | 22000 | 22050 | 22050 | 21950 | 1384 |
| 697 | 20230925 | 092200 | 1363324200 | 22100 | 22150 | 22200 | 21950 | 807 |
| 698 | 20230925 | 092100 | 1345467650 | 22100 | 21950 | 22100 | 21950 | 1036 |
| 699 | 20230925 | 092000 | 1322666250 | 21950 | 21950 | 22000 | 21950 | 902 |
| 700 | 20230925 | 091900 | 1302853100 | 21950 | 22000 | 22000 | 21900 | 536 |
| 701 | 20230925 | 091800 | 1291088350 | 22000 | 22000 | 22150 | 21950 | 2477 |
| 702 | 20230925 | 091700 | 1236497150 | 22000 | 22050 | 22150 | 22000 | 2023 |
| 703 | 20230925 | 091600 | 1191905000 | 22000 | 21850 | 22050 | 21800 | 2399 |
| 704 | 20230925 | 091500 | 1139276700 | 21850 | 21850 | 21850 | 21850 | 295 |
| 705 | 20230925 | 091400 | 1132830950 | 21850 | 21900 | 21950 | 21850 | 1734 |
| 706 | 20230925 | 091300 | 1094891450 | 22000 | 22000 | 22000 | 21850 | 1657 |
| 707 | 20230925 | 091200 | 1058542150 | 22000 | 21900 | 22000 | 21800 | 2835 |
| 708 | 20230925 | 091100 | 996319300 | 21900 | 21800 | 21900 | 21800 | 496 |
| 709 | 20230925 | 091000 | 985466900 | 21950 | 21900 | 22000 | 21800 | 1989 |
| 710 | 20230925 | 090900 | 941955150 | 21950 | 21850 | 21950 | 21700 | 1974 |
| 711 | 20230925 | 090800 | 898715050 | 21850 | 21750 | 21850 | 21750 | 889 |
| 712 | 20230925 | 090700 | 879352050 | 21750 | 21750 | 21800 | 21650 | 172 |
| 713 | 20230925 | 090600 | 875617250 | 21750 | 21850 | 21850 | 21700 | 1284 |
| 714 | 20230925 | 090500 | 847622100 | 21850 | 21850 | 21900 | 21800 | 4052 |
| 715 | 20230925 | 090400 | 759036350 | 21850 | 21750 | 21850 | 21500 | 4093 |
| 716 | 20230925 | 090300 | 670125200 | 21800 | 21650 | 21850 | 21650 | 2712 |
| 717 | 20230925 | 090200 | 611164050 | 21400 | 21600 | 21650 | 21200 | 10105 |
| 718 | 20230925 | 090100 | 394693500 | 21650 | 21800 | 21800 | 21550 | 9834 |
| 719 | 20230925 | 090000 | 181515200 | 21800 | 21650 | 21800 | 21650 | 6270 |