35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 200300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 3 | 20230920 | 200200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230920 | 200100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230920 | 200000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230920 | 195900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230920 | 195800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230920 | 195700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230920 | 195600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230920 | 195500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230920 | 195400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230920 | 195300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230920 | 195200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230920 | 195100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230920 | 195000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230920 | 194900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230920 | 194800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230920 | 194700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230920 | 194600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230920 | 194500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230920 | 194400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230920 | 194300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230920 | 194200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230920 | 194100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230920 | 194000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230920 | 193900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230920 | 193800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230920 | 193700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230920 | 193600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230920 | 193500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230920 | 193400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230920 | 193300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 33 | 20230920 | 193200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230920 | 193100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230920 | 193000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230920 | 192900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230920 | 192800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230920 | 192700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230920 | 192600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230920 | 192500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230920 | 192400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230920 | 192300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230920 | 192200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230920 | 192100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230920 | 192000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230920 | 191900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230920 | 191800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230920 | 191700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230920 | 191600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230920 | 191500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230920 | 191400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230920 | 191300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230920 | 191200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230920 | 191100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230920 | 191000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230920 | 190900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230920 | 190800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230920 | 190700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230920 | 190600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230920 | 190500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230920 | 190400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230920 | 190300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 63 | 20230920 | 190200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230920 | 190100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230920 | 190000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230920 | 185900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230920 | 185800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230920 | 185700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230920 | 185600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230920 | 185500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230920 | 185400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230920 | 185300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230920 | 185200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230920 | 185100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230920 | 185000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230920 | 184900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230920 | 184800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230920 | 184700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230920 | 184600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230920 | 184500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230920 | 184400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230920 | 184300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230920 | 184200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230920 | 184100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230920 | 184000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230920 | 183900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230920 | 183800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230920 | 183700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230920 | 183600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230920 | 183500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230920 | 183400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230920 | 183300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 93 | 20230920 | 183200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230920 | 183100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230920 | 183000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230920 | 182900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230920 | 182800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230920 | 182700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230920 | 182600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230920 | 182500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230920 | 182400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230920 | 182300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230920 | 182200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230920 | 182100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230920 | 182000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230920 | 181900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230920 | 181800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230920 | 181700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230920 | 181600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230920 | 181500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230920 | 181400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230920 | 181300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230920 | 181200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230920 | 181100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230920 | 181000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230920 | 180900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230920 | 180800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230920 | 180700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230920 | 180600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230920 | 180500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230920 | 180400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230920 | 180300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 123 | 20230920 | 180200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230920 | 180100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230920 | 180000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230920 | 175900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230920 | 175800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230920 | 175700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230920 | 175600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230920 | 175500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230920 | 175400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230920 | 175300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230920 | 175200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230920 | 175100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230920 | 175000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230920 | 174900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230920 | 174800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230920 | 174700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230920 | 174600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230920 | 174500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230920 | 174400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230920 | 174300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230920 | 174200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230920 | 174100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230920 | 174000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230920 | 173900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230920 | 173800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230920 | 173700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230920 | 173600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230920 | 173500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230920 | 173400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230920 | 173300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 153 | 20230920 | 173200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230920 | 173100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230920 | 173000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230920 | 172900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230920 | 172800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230920 | 172700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230920 | 172600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230920 | 172500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230920 | 172400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230920 | 172300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230920 | 172200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230920 | 172100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230920 | 172000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230920 | 171900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230920 | 171800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230920 | 171700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230920 | 171600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230920 | 171500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230920 | 171400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230920 | 171300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230920 | 171200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230920 | 171100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230920 | 171000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230920 | 170900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230920 | 170800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230920 | 170700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230920 | 170600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230920 | 170500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230920 | 170400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230920 | 170300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 183 | 20230920 | 170200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230920 | 170100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230920 | 170000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230920 | 165900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230920 | 165800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230920 | 165700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230920 | 165600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230920 | 165500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230920 | 165400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230920 | 165300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230920 | 165200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230920 | 165100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230920 | 165000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230920 | 164900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230920 | 164800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230920 | 164700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230920 | 164600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230920 | 164500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230920 | 164400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230920 | 164300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230920 | 164200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230920 | 164100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230920 | 164000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230920 | 163900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230920 | 163800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230920 | 163700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230920 | 163600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230920 | 163500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230920 | 163400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230920 | 163300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 213 | 20230920 | 163200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230920 | 163100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230920 | 163000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230920 | 162900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230920 | 162800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230920 | 162700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230920 | 162600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230920 | 162500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230920 | 162400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230920 | 162300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230920 | 162200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230920 | 162100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230920 | 162000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230920 | 161900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230920 | 161800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230920 | 161700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230920 | 161600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230920 | 161500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230920 | 161400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230920 | 161300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230920 | 161200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230920 | 161100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230920 | 161000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230920 | 160900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230920 | 160800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230920 | 160700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230920 | 160600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230920 | 160500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230920 | 160400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230920 | 160300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 243 | 20230920 | 160200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20230920 | 160100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20230920 | 160000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20230920 | 155900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20230920 | 155800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20230920 | 155700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20230920 | 155600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20230920 | 155500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20230920 | 155400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230920 | 155300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20230920 | 155200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20230920 | 155100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20230920 | 155000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20230920 | 154900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20230920 | 154800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20230920 | 154700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20230920 | 154600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20230920 | 154500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20230920 | 154400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20230920 | 154300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20230920 | 154200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20230920 | 154100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20230920 | 154000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20230920 | 153900 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20230920 | 153800 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20230920 | 153700 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20230920 | 153600 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20230920 | 153500 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20230920 | 153400 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20230920 | 153300 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 273 | 20230920 | 153200 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20230920 | 153100 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20230920 | 153000 | 7601264450 | 21750 | 21750 | 21750 | 21750 | 7693 |
| 276 | 20230920 | 152900 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230920 | 152800 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230920 | 152700 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230920 | 152600 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230920 | 152500 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230920 | 152400 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230920 | 152300 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230920 | 152200 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230920 | 152100 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230920 | 152000 | 7433941700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230920 | 151900 | 7433941700 | 21700 | 21750 | 21800 | 21550 | 3873 |
| 287 | 20230920 | 151800 | 7349990700 | 21750 | 21650 | 21750 | 21600 | 663 |
| 288 | 20230920 | 151700 | 7335601750 | 21650 | 21650 | 21700 | 21600 | 1962 |
| 289 | 20230920 | 151600 | 7293181100 | 21700 | 21750 | 21750 | 21600 | 1176 |
| 290 | 20230920 | 151500 | 7267709300 | 21700 | 21700 | 21750 | 21700 | 350 |
| 291 | 20230920 | 151400 | 7260111600 | 21700 | 21700 | 21800 | 21700 | 726 |
| 292 | 20230920 | 151300 | 7244334500 | 21700 | 21700 | 21750 | 21700 | 436 |
| 293 | 20230920 | 151200 | 7234867400 | 21700 | 21800 | 21800 | 21700 | 950 |
| 294 | 20230920 | 151100 | 7214228600 | 21800 | 21700 | 21850 | 21650 | 3501 |
| 295 | 20230920 | 151000 | 7137948700 | 21700 | 21700 | 21700 | 21650 | 694 |
| 296 | 20230920 | 150900 | 7122903550 | 21700 | 21750 | 21750 | 21700 | 978 |
| 297 | 20230920 | 150800 | 7101667750 | 21750 | 21750 | 21800 | 21750 | 1168 |
| 298 | 20230920 | 150700 | 7076258050 | 21750 | 21700 | 21750 | 21650 | 1669 |
| 299 | 20230920 | 150600 | 7040022700 | 21650 | 21600 | 21650 | 21600 | 1680 |
| 300 | 20230920 | 150500 | 7003681700 | 21600 | 21550 | 21600 | 21550 | 532 |
| 301 | 20230920 | 150400 | 6992203850 | 21550 | 21550 | 21550 | 21500 | 1075 |
| 302 | 20230920 | 150300 | 6969044950 | 21550 | 21600 | 21600 | 21550 | 609 |
| 303 | 20230920 | 150200 | 6955912200 | 21600 | 21550 | 21600 | 21550 | 756 |
| 304 | 20230920 | 150100 | 6939604400 | 21600 | 21550 | 21600 | 21500 | 1174 |
| 305 | 20230920 | 150000 | 6914305550 | 21550 | 21450 | 21550 | 21450 | 516 |
| 306 | 20230920 | 145900 | 6903207500 | 21450 | 21550 | 21550 | 21450 | 1332 |
| 307 | 20230920 | 145800 | 6874556000 | 21550 | 21500 | 21550 | 21500 | 420 |
| 308 | 20230920 | 145700 | 6865525700 | 21600 | 21500 | 21650 | 21450 | 5936 |
| 309 | 20230920 | 145600 | 6737387500 | 21550 | 21550 | 21600 | 21450 | 1440 |
| 310 | 20230920 | 145500 | 6706387300 | 21550 | 21500 | 21550 | 21450 | 1615 |
| 311 | 20230920 | 145400 | 6671672400 | 21500 | 21450 | 21550 | 21450 | 2273 |
| 312 | 20230920 | 145300 | 6622856550 | 21450 | 21450 | 21450 | 21400 | 283 |
| 313 | 20230920 | 145200 | 6616786700 | 21450 | 21450 | 21450 | 21400 | 476 |
| 314 | 20230920 | 145100 | 6606592600 | 21450 | 21400 | 21450 | 21400 | 162 |
| 315 | 20230920 | 145000 | 6603125350 | 21450 | 21450 | 21450 | 21350 | 436 |
| 316 | 20230920 | 144900 | 6593796400 | 21450 | 21400 | 21450 | 21350 | 435 |
| 317 | 20230920 | 144800 | 6584491800 | 21350 | 21350 | 21350 | 21300 | 857 |
| 318 | 20230920 | 144700 | 6566221850 | 21300 | 21350 | 21400 | 21300 | 263 |
| 319 | 20230920 | 144600 | 6560605800 | 21350 | 21400 | 21450 | 21350 | 330 |
| 320 | 20230920 | 144500 | 6553548250 | 21400 | 21400 | 21400 | 21350 | 254 |
| 321 | 20230920 | 144400 | 6548120900 | 21350 | 21400 | 21400 | 21300 | 857 |
| 322 | 20230920 | 144300 | 6529792900 | 21450 | 21350 | 21450 | 21350 | 677 |
| 323 | 20230920 | 144200 | 6515313300 | 21300 | 21350 | 21350 | 21300 | 403 |
| 324 | 20230920 | 144100 | 6506722400 | 21300 | 21350 | 21350 | 21300 | 489 |
| 325 | 20230920 | 144000 | 6496303150 | 21400 | 21300 | 21400 | 21300 | 1458 |
| 326 | 20230920 | 143900 | 6465198450 | 21300 | 21300 | 21350 | 21250 | 344 |
| 327 | 20230920 | 143800 | 6457884850 | 21350 | 21350 | 21350 | 21250 | 250 |
| 328 | 20230920 | 143700 | 6452558400 | 21350 | 21200 | 21350 | 21150 | 814 |
| 329 | 20230920 | 143600 | 6435277100 | 21150 | 21100 | 21200 | 21050 | 1650 |
| 330 | 20230920 | 143500 | 6400458100 | 21100 | 21100 | 21200 | 21100 | 1061 |
| 331 | 20230920 | 143400 | 6378065450 | 21100 | 21200 | 21200 | 21100 | 2132 |
| 332 | 20230920 | 143300 | 6333040750 | 21150 | 21250 | 21250 | 21150 | 233 |
| 333 | 20230920 | 143200 | 6328110400 | 21150 | 21250 | 21250 | 21150 | 208 |
| 334 | 20230920 | 143100 | 6323701800 | 21200 | 21150 | 21200 | 21100 | 671 |
| 335 | 20230920 | 143000 | 6309507850 | 21100 | 21100 | 21100 | 21100 | 387 |
| 336 | 20230920 | 142900 | 6301342150 | 21100 | 21150 | 21200 | 21100 | 893 |
| 337 | 20230920 | 142800 | 6282494150 | 21150 | 21100 | 21200 | 21100 | 111 |
| 338 | 20230920 | 142700 | 6280147250 | 21100 | 21150 | 21200 | 21100 | 524 |
| 339 | 20230920 | 142600 | 6269088300 | 21150 | 21150 | 21150 | 21150 | 701 |
| 340 | 20230920 | 142500 | 6254262150 | 21150 | 21150 | 21200 | 21150 | 305 |
| 341 | 20230920 | 142400 | 6247810600 | 21200 | 21150 | 21200 | 21150 | 1627 |
| 342 | 20230920 | 142300 | 6213398350 | 21150 | 21200 | 21200 | 21150 | 2520 |
| 343 | 20230920 | 142200 | 6160088850 | 21250 | 21250 | 21300 | 21200 | 544 |
| 344 | 20230920 | 142100 | 6148541450 | 21250 | 21200 | 21250 | 21200 | 538 |
| 345 | 20230920 | 142000 | 6137134550 | 21200 | 21250 | 21300 | 21200 | 247 |
| 346 | 20230920 | 141900 | 6131885750 | 21300 | 21200 | 21300 | 21200 | 362 |
| 347 | 20230920 | 141800 | 6124195800 | 21250 | 21300 | 21350 | 21200 | 598 |
| 348 | 20230920 | 141700 | 6111507400 | 21300 | 21300 | 21300 | 21300 | 162 |
| 349 | 20230920 | 141600 | 6108056800 | 21300 | 21300 | 21350 | 21250 | 1145 |
| 350 | 20230920 | 141500 | 6083722550 | 21300 | 21250 | 21300 | 21250 | 361 |
| 351 | 20230920 | 141400 | 6076038600 | 21250 | 21300 | 21350 | 21250 | 96 |
| 352 | 20230920 | 141300 | 6073993650 | 21300 | 21350 | 21350 | 21300 | 486 |
| 353 | 20230920 | 141200 | 6063641050 | 21350 | 21400 | 21400 | 21350 | 392 |
| 354 | 20230920 | 141100 | 6055270500 | 21400 | 21350 | 21400 | 21350 | 64 |
| 355 | 20230920 | 141000 | 6053903750 | 21300 | 21400 | 21450 | 21300 | 727 |
| 356 | 20230920 | 140900 | 6038372650 | 21400 | 21300 | 21400 | 21300 | 800 |
| 357 | 20230920 | 140800 | 6021301700 | 21350 | 21150 | 21350 | 21150 | 1647 |
| 358 | 20230920 | 140700 | 5986273200 | 21200 | 21150 | 21250 | 21100 | 960 |
| 359 | 20230920 | 140600 | 5965984450 | 21150 | 21150 | 21200 | 21150 | 122 |
| 360 | 20230920 | 140500 | 5963399200 | 21250 | 21150 | 21250 | 21150 | 454 |
| 361 | 20230920 | 140400 | 5953796400 | 21150 | 21200 | 21200 | 21150 | 53 |
| 362 | 20230920 | 140300 | 5952673500 | 21150 | 21250 | 21250 | 21150 | 373 |
| 363 | 20230920 | 140200 | 5944783450 | 21250 | 21100 | 21250 | 21100 | 103 |
| 364 | 20230920 | 140100 | 5942603300 | 21150 | 21200 | 21200 | 21150 | 215 |
| 365 | 20230920 | 140000 | 5938055400 | 21150 | 21200 | 21200 | 21150 | 124 |
| 366 | 20230920 | 135900 | 5935431500 | 21200 | 21250 | 21250 | 21150 | 271 |
| 367 | 20230920 | 135800 | 5929696250 | 21200 | 21200 | 21200 | 21150 | 145 |
| 368 | 20230920 | 135700 | 5926624600 | 21200 | 21200 | 21250 | 21200 | 467 |
| 369 | 20230920 | 135600 | 5916723150 | 21200 | 21250 | 21250 | 21200 | 2568 |
| 370 | 20230920 | 135500 | 5862162600 | 21250 | 21250 | 21300 | 21250 | 290 |
| 371 | 20230920 | 135400 | 5855998750 | 21250 | 21250 | 21300 | 21250 | 247 |
| 372 | 20230920 | 135300 | 5850748650 | 21250 | 21250 | 21300 | 21250 | 301 |
| 373 | 20230920 | 135200 | 5844351450 | 21300 | 21300 | 21300 | 21300 | 188 |
| 374 | 20230920 | 135100 | 5840347050 | 21300 | 21300 | 21350 | 21250 | 850 |
| 375 | 20230920 | 135000 | 5822215900 | 21300 | 21250 | 21300 | 21200 | 352 |
| 376 | 20230920 | 134900 | 5814735450 | 21300 | 21300 | 21300 | 21250 | 360 |
| 377 | 20230920 | 134800 | 5807077700 | 21300 | 21200 | 21300 | 21200 | 1689 |
| 378 | 20230920 | 134700 | 5771198550 | 21250 | 21200 | 21250 | 21200 | 102 |
| 379 | 20230920 | 134600 | 5769035700 | 21250 | 21250 | 21250 | 21200 | 458 |
| 380 | 20230920 | 134500 | 5759324850 | 21200 | 21200 | 21250 | 21200 | 84 |
| 381 | 20230920 | 134400 | 5757543250 | 21250 | 21200 | 21250 | 21150 | 657 |
| 382 | 20230920 | 134300 | 5743625200 | 21150 | 21150 | 21200 | 21150 | 446 |
| 383 | 20230920 | 134200 | 5734180400 | 21150 | 21100 | 21150 | 21100 | 432 |
| 384 | 20230920 | 134100 | 5725064550 | 21150 | 21250 | 21250 | 21150 | 237 |
| 385 | 20230920 | 134000 | 5720050750 | 21200 | 21200 | 21250 | 21200 | 523 |
| 386 | 20230920 | 133900 | 5708961500 | 21200 | 21150 | 21250 | 21150 | 245 |
| 387 | 20230920 | 133800 | 5703763850 | 21100 | 21200 | 21250 | 21100 | 993 |
| 388 | 20230920 | 133700 | 5682778600 | 21150 | 21200 | 21200 | 21150 | 460 |
| 389 | 20230920 | 133600 | 5673030550 | 21250 | 21200 | 21250 | 21200 | 81 |
| 390 | 20230920 | 133500 | 5671312350 | 21250 | 21200 | 21250 | 21200 | 222 |
| 391 | 20230920 | 133400 | 5666605300 | 21250 | 21250 | 21250 | 21200 | 56 |
| 392 | 20230920 | 133300 | 5665416100 | 21250 | 21300 | 21300 | 21250 | 264 |
| 393 | 20230920 | 133200 | 5659802200 | 21350 | 21300 | 21350 | 21250 | 69 |
| 394 | 20230920 | 133100 | 5658332350 | 21300 | 21300 | 21350 | 21250 | 496 |
| 395 | 20230920 | 133000 | 5647782950 | 21350 | 21300 | 21350 | 21250 | 671 |
| 396 | 20230920 | 132900 | 5633492300 | 21300 | 21350 | 21350 | 21250 | 326 |
| 397 | 20230920 | 132800 | 5626554900 | 21300 | 21300 | 21300 | 21200 | 1186 |
| 398 | 20230920 | 132700 | 5601302200 | 21250 | 21250 | 21250 | 21250 | 375 |
| 399 | 20230920 | 132600 | 5593333450 | 21250 | 21200 | 21300 | 21200 | 714 |
| 400 | 20230920 | 132500 | 5578167150 | 21250 | 21250 | 21250 | 21150 | 216 |
| 401 | 20230920 | 132400 | 5573588100 | 21250 | 21100 | 21250 | 21100 | 358 |
| 402 | 20230920 | 132300 | 5565999300 | 21150 | 21150 | 21150 | 21100 | 695 |
| 403 | 20230920 | 132200 | 5551323500 | 21150 | 21150 | 21150 | 21100 | 30 |
| 404 | 20230920 | 132100 | 5550689250 | 21150 | 21150 | 21150 | 21150 | 275 |
| 405 | 20230920 | 132000 | 5544873000 | 21200 | 21150 | 21200 | 21100 | 479 |
| 406 | 20230920 | 131900 | 5534747300 | 21150 | 21150 | 21200 | 21100 | 104 |
| 407 | 20230920 | 131800 | 5532547200 | 21200 | 21200 | 21200 | 21150 | 306 |
| 408 | 20230920 | 131700 | 5526074550 | 21200 | 21200 | 21200 | 21150 | 173 |
| 409 | 20230920 | 131600 | 5522414100 | 21200 | 21200 | 21200 | 21150 | 335 |
| 410 | 20230920 | 131500 | 5515325650 | 21200 | 21200 | 21250 | 21150 | 175 |
| 411 | 20230920 | 131400 | 5511615800 | 21200 | 21100 | 21200 | 21050 | 1617 |
| 412 | 20230920 | 131300 | 5477448400 | 21100 | 21150 | 21150 | 21100 | 443 |
| 413 | 20230920 | 131200 | 5468098650 | 21150 | 21150 | 21200 | 21150 | 1233 |
| 414 | 20230920 | 131100 | 5442014550 | 21200 | 21200 | 21200 | 21200 | 181 |
| 415 | 20230920 | 131000 | 5438177350 | 21200 | 21200 | 21250 | 21150 | 174 |
| 416 | 20230920 | 130900 | 5434488700 | 21200 | 21250 | 21250 | 21200 | 848 |
| 417 | 20230920 | 130800 | 5416507100 | 21200 | 21100 | 21200 | 21100 | 1717 |
| 418 | 20230920 | 130700 | 5380200300 | 21100 | 21150 | 21150 | 21100 | 1130 |
| 419 | 20230920 | 130600 | 5356331900 | 21150 | 21200 | 21200 | 21150 | 216 |
| 420 | 20230920 | 130500 | 5351762850 | 21150 | 21200 | 21200 | 21150 | 171 |
| 421 | 20230920 | 130400 | 5348143550 | 21150 | 21150 | 21200 | 21150 | 1374 |
| 422 | 20230920 | 130300 | 5319082950 | 21200 | 21150 | 21200 | 21150 | 774 |
| 423 | 20230920 | 130200 | 5302703900 | 21150 | 21200 | 21200 | 21100 | 304 |
| 424 | 20230920 | 130100 | 5296274000 | 21150 | 21250 | 21250 | 21150 | 103 |
| 425 | 20230920 | 130000 | 5294093850 | 21150 | 21150 | 21200 | 21100 | 863 |
| 426 | 20230920 | 125900 | 5275843700 | 21150 | 21150 | 21150 | 21150 | 357 |
| 427 | 20230920 | 125800 | 5268293150 | 21150 | 21200 | 21250 | 21150 | 68 |
| 428 | 20230920 | 125700 | 5266851400 | 21100 | 21150 | 21200 | 21100 | 973 |
| 429 | 20230920 | 125600 | 5246281100 | 21150 | 21100 | 21150 | 21100 | 775 |
| 430 | 20230920 | 125500 | 5229917300 | 21150 | 21250 | 21250 | 21100 | 317 |
| 431 | 20230920 | 125400 | 5223221800 | 21250 | 21200 | 21250 | 21150 | 196 |
| 432 | 20230920 | 125300 | 5219073000 | 21150 | 21200 | 21200 | 21150 | 279 |
| 433 | 20230920 | 125200 | 5213170050 | 21200 | 21200 | 21250 | 21150 | 857 |
| 434 | 20230920 | 125100 | 5195001450 | 21200 | 21200 | 21250 | 21150 | 1186 |
| 435 | 20230920 | 125000 | 5169851050 | 21200 | 21200 | 21250 | 21100 | 3218 |
| 436 | 20230920 | 124900 | 5101625250 | 21100 | 21100 | 21200 | 21050 | 3518 |
| 437 | 20230920 | 124800 | 5027404800 | 21100 | 21150 | 21250 | 21100 | 1134 |
| 438 | 20230920 | 124700 | 5003440200 | 21250 | 21250 | 21250 | 21050 | 8871 |
| 439 | 20230920 | 124600 | 4816248800 | 21200 | 21250 | 21250 | 21200 | 4319 |
| 440 | 20230920 | 124500 | 4724587200 | 21300 | 21300 | 21300 | 21300 | 280 |
| 441 | 20230920 | 124400 | 4718623200 | 21300 | 21300 | 21350 | 21250 | 332 |
| 442 | 20230920 | 124300 | 4711561100 | 21300 | 21300 | 21300 | 21250 | 25 |
| 443 | 20230920 | 124200 | 4711029000 | 21300 | 21300 | 21350 | 21300 | 1305 |
| 444 | 20230920 | 124100 | 4683228300 | 21300 | 21300 | 21350 | 21300 | 72 |
| 445 | 20230920 | 124000 | 4681693950 | 21350 | 21300 | 21350 | 21250 | 525 |
| 446 | 20230920 | 123900 | 4670513550 | 21300 | 21300 | 21300 | 21250 | 604 |
| 447 | 20230920 | 123800 | 4657662000 | 21300 | 21300 | 21350 | 21300 | 349 |
| 448 | 20230920 | 123700 | 4650227950 | 21350 | 21350 | 21350 | 21300 | 42 |
| 449 | 20230920 | 123600 | 4649331700 | 21350 | 21300 | 21350 | 21300 | 1572 |
| 450 | 20230920 | 123500 | 4615847400 | 21350 | 21300 | 21350 | 21300 | 358 |
| 451 | 20230920 | 123400 | 4608216550 | 21350 | 21400 | 21400 | 21300 | 496 |
| 452 | 20230920 | 123300 | 4597631350 | 21400 | 21350 | 21400 | 21350 | 382 |
| 453 | 20230920 | 123200 | 4589474750 | 21350 | 21350 | 21400 | 21350 | 442 |
| 454 | 20230920 | 123100 | 4580037650 | 21350 | 21350 | 21400 | 21300 | 237 |
| 455 | 20230920 | 123000 | 4574987500 | 21350 | 21400 | 21400 | 21300 | 175 |
| 456 | 20230920 | 122900 | 4571251650 | 21350 | 21350 | 21400 | 21300 | 862 |
| 457 | 20230920 | 122800 | 4552848000 | 21350 | 21300 | 21400 | 21300 | 1601 |
| 458 | 20230920 | 122700 | 4518669050 | 21300 | 21350 | 21350 | 21300 | 694 |
| 459 | 20230920 | 122600 | 4503885400 | 21300 | 21350 | 21350 | 21300 | 240 |
| 460 | 20230920 | 122500 | 4498764850 | 21350 | 21350 | 21350 | 21350 | 1045 |
| 461 | 20230920 | 122400 | 4476454100 | 21400 | 21400 | 21400 | 21400 | 35 |
| 462 | 20230920 | 122300 | 4475705100 | 21350 | 21350 | 21450 | 21350 | 833 |
| 463 | 20230920 | 122200 | 4457899600 | 21400 | 21400 | 21400 | 21350 | 365 |
| 464 | 20230920 | 122100 | 4450104150 | 21350 | 21350 | 21400 | 21350 | 219 |
| 465 | 20230920 | 122000 | 4445428150 | 21350 | 21350 | 21400 | 21300 | 310 |
| 466 | 20230920 | 121900 | 4438806650 | 21350 | 21350 | 21400 | 21350 | 200 |
| 467 | 20230920 | 121800 | 4434536000 | 21350 | 21300 | 21400 | 21300 | 200 |
| 468 | 20230920 | 121700 | 4430265850 | 21350 | 21350 | 21350 | 21300 | 530 |
| 469 | 20230920 | 121600 | 4418960400 | 21350 | 21350 | 21400 | 21350 | 379 |
| 470 | 20230920 | 121500 | 4410867750 | 21400 | 21300 | 21400 | 21300 | 663 |
| 471 | 20230920 | 121400 | 4396714650 | 21350 | 21400 | 21400 | 21300 | 31 |
| 472 | 20230920 | 121300 | 4396052900 | 21400 | 21300 | 21400 | 21300 | 402 |
| 473 | 20230920 | 121200 | 4387477200 | 21350 | 21350 | 21350 | 21300 | 310 |
| 474 | 20230920 | 121100 | 4380869650 | 21350 | 21350 | 21350 | 21300 | 42 |
| 475 | 20230920 | 121000 | 4379973200 | 21350 | 21350 | 21400 | 21300 | 495 |
| 476 | 20230920 | 120900 | 4369408300 | 21400 | 21350 | 21400 | 21350 | 190 |
| 477 | 20230920 | 120800 | 4365350250 | 21350 | 21400 | 21400 | 21350 | 1083 |
| 478 | 20230920 | 120700 | 4342228150 | 21350 | 21400 | 21400 | 21350 | 142 |
| 479 | 20230920 | 120600 | 4339196100 | 21350 | 21400 | 21400 | 21350 | 279 |
| 480 | 20230920 | 120500 | 4333238800 | 21400 | 21400 | 21400 | 21350 | 113 |
| 481 | 20230920 | 120400 | 4330823350 | 21350 | 21400 | 21400 | 21350 | 408 |
| 482 | 20230920 | 120300 | 4322107600 | 21400 | 21350 | 21400 | 21350 | 157 |
| 483 | 20230920 | 120200 | 4318751450 | 21400 | 21400 | 21400 | 21350 | 381 |
| 484 | 20230920 | 120100 | 4310614650 | 21350 | 21400 | 21400 | 21350 | 95 |
| 485 | 20230920 | 120000 | 4308586100 | 21350 | 21400 | 21400 | 21350 | 227 |
| 486 | 20230920 | 115900 | 4303738650 | 21350 | 21350 | 21450 | 21350 | 475 |
| 487 | 20230920 | 115800 | 4293590500 | 21400 | 21350 | 21400 | 21350 | 14 |
| 488 | 20230920 | 115700 | 4293290950 | 21350 | 21350 | 21350 | 21350 | 272 |
| 489 | 20230920 | 115600 | 4287483750 | 21350 | 21350 | 21400 | 21350 | 127 |
| 490 | 20230920 | 115500 | 4284771650 | 21400 | 21400 | 21450 | 21400 | 145 |
| 491 | 20230920 | 115400 | 4281666400 | 21400 | 21400 | 21400 | 21400 | 225 |
| 492 | 20230920 | 115300 | 4276851400 | 21400 | 21500 | 21500 | 21400 | 322 |
| 493 | 20230920 | 115200 | 4269954700 | 21500 | 21450 | 21500 | 21450 | 305 |
| 494 | 20230920 | 115100 | 4263400550 | 21450 | 21400 | 21500 | 21400 | 362 |
| 495 | 20230920 | 115000 | 4255650600 | 21500 | 21450 | 21500 | 21400 | 419 |
| 496 | 20230920 | 114900 | 4246664150 | 21450 | 21450 | 21450 | 21450 | 92 |
| 497 | 20230920 | 114800 | 4244690750 | 21500 | 21400 | 21500 | 21400 | 148 |
| 498 | 20230920 | 114700 | 4241517000 | 21500 | 21400 | 21500 | 21350 | 401 |
| 499 | 20230920 | 114600 | 4232941650 | 21350 | 21400 | 21400 | 21350 | 353 |
| 500 | 20230920 | 114500 | 4225401850 | 21350 | 21400 | 21400 | 21350 | 386 |
| 501 | 20230920 | 114400 | 4217151950 | 21400 | 21400 | 21400 | 21350 | 457 |
| 502 | 20230920 | 114300 | 4207378650 | 21450 | 21400 | 21450 | 21400 | 78 |
| 503 | 20230920 | 114200 | 4205709150 | 21400 | 21450 | 21450 | 21400 | 246 |
| 504 | 20230920 | 114100 | 4200444000 | 21450 | 21400 | 21450 | 21400 | 174 |
| 505 | 20230920 | 114000 | 4196719500 | 21400 | 21450 | 21450 | 21400 | 100 |
| 506 | 20230920 | 113900 | 4194577950 | 21450 | 21450 | 21450 | 21400 | 127 |
| 507 | 20230920 | 113800 | 4191854200 | 21450 | 21400 | 21500 | 21400 | 650 |
| 508 | 20230920 | 113700 | 4177921600 | 21450 | 21450 | 21450 | 21400 | 89 |
| 509 | 20230920 | 113600 | 4176012850 | 21450 | 21450 | 21450 | 21400 | 387 |
| 510 | 20230920 | 113500 | 4167715100 | 21450 | 21450 | 21450 | 21450 | 69 |
| 511 | 20230920 | 113400 | 4166235050 | 21500 | 21400 | 21500 | 21400 | 382 |
| 512 | 20230920 | 113300 | 4158052100 | 21500 | 21400 | 21500 | 21400 | 380 |
| 513 | 20230920 | 113200 | 4149908500 | 21450 | 21400 | 21450 | 21400 | 389 |
| 514 | 20230920 | 113100 | 4141583600 | 21400 | 21450 | 21450 | 21400 | 475 |
| 515 | 20230920 | 113000 | 4131418000 | 21350 | 21400 | 21450 | 21350 | 345 |
| 516 | 20230920 | 112900 | 4124044800 | 21400 | 21400 | 21400 | 21400 | 56 |
| 517 | 20230920 | 112800 | 4122846400 | 21350 | 21400 | 21450 | 21350 | 561 |
| 518 | 20230920 | 112700 | 4110854550 | 21350 | 21400 | 21450 | 21350 | 401 |
| 519 | 20230920 | 112600 | 4102272400 | 21450 | 21400 | 21450 | 21400 | 99 |
| 520 | 20230920 | 112500 | 4100151200 | 21350 | 21400 | 21400 | 21350 | 356 |
| 521 | 20230920 | 112400 | 4092546800 | 21400 | 21400 | 21400 | 21350 | 148 |
| 522 | 20230920 | 112300 | 4089380000 | 21350 | 21400 | 21400 | 21350 | 325 |
| 523 | 20230920 | 112200 | 4082441000 | 21400 | 21350 | 21400 | 21350 | 265 |
| 524 | 20230920 | 112100 | 4076771050 | 21400 | 21350 | 21400 | 21300 | 922 |
| 525 | 20230920 | 112000 | 4057106850 | 21350 | 21300 | 21350 | 21300 | 197 |
| 526 | 20230920 | 111900 | 4052909950 | 21350 | 21350 | 21400 | 21300 | 3129 |
| 527 | 20230920 | 111800 | 3986249900 | 21350 | 21400 | 21400 | 21350 | 125 |
| 528 | 20230920 | 111700 | 3983581100 | 21400 | 21400 | 21450 | 21400 | 81 |
| 529 | 20230920 | 111600 | 3981847100 | 21350 | 21400 | 21400 | 21350 | 2466 |
| 530 | 20230920 | 111500 | 3929197250 | 21350 | 21400 | 21400 | 21350 | 646 |
| 531 | 20230920 | 111400 | 3915375400 | 21400 | 21450 | 21450 | 21400 | 1222 |
| 532 | 20230920 | 111300 | 3889221150 | 21450 | 21450 | 21500 | 21450 | 86 |
| 533 | 20230920 | 111200 | 3887375300 | 21450 | 21450 | 21550 | 21450 | 370 |
| 534 | 20230920 | 111100 | 3879438100 | 21550 | 21550 | 21550 | 21500 | 186 |
| 535 | 20230920 | 111000 | 3875434100 | 21400 | 21500 | 21550 | 21400 | 1327 |
| 536 | 20230920 | 110900 | 3846999300 | 21500 | 21500 | 21550 | 21500 | 38 |
| 537 | 20230920 | 110800 | 3846182250 | 21500 | 21500 | 21500 | 21450 | 443 |
| 538 | 20230920 | 110700 | 3836676100 | 21500 | 21500 | 21500 | 21500 | 119 |
| 539 | 20230920 | 110600 | 3834117600 | 21450 | 21500 | 21500 | 21450 | 338 |
| 540 | 20230920 | 110500 | 3826866750 | 21500 | 21450 | 21550 | 21450 | 363 |
| 541 | 20230920 | 110400 | 3819065550 | 21450 | 21500 | 21550 | 21450 | 226 |
| 542 | 20230920 | 110300 | 3814212050 | 21450 | 21500 | 21550 | 21450 | 235 |
| 543 | 20230920 | 110200 | 3809162950 | 21500 | 21450 | 21500 | 21450 | 259 |
| 544 | 20230920 | 110100 | 3803607050 | 21450 | 21450 | 21450 | 21450 | 476 |
| 545 | 20230920 | 110000 | 3793396850 | 21450 | 21550 | 21550 | 21450 | 251 |
| 546 | 20230920 | 105900 | 3788008350 | 21500 | 21450 | 21550 | 21450 | 398 |
| 547 | 20230920 | 105800 | 3779463650 | 21500 | 21500 | 21500 | 21450 | 435 |
| 548 | 20230920 | 105700 | 3770117400 | 21500 | 21500 | 21550 | 21500 | 370 |
| 549 | 20230920 | 105600 | 3762162000 | 21500 | 21500 | 21550 | 21500 | 387 |
| 550 | 20230920 | 105500 | 3753835150 | 21500 | 21500 | 21550 | 21500 | 245 |
| 551 | 20230920 | 105400 | 3748567100 | 21500 | 21550 | 21600 | 21500 | 93 |
| 552 | 20230920 | 105300 | 3746563050 | 21550 | 21500 | 21550 | 21500 | 346 |
| 553 | 20230920 | 105200 | 3739117750 | 21550 | 21550 | 21550 | 21500 | 603 |
| 554 | 20230920 | 105100 | 3726151350 | 21600 | 21550 | 21600 | 21550 | 322 |
| 555 | 20230920 | 105000 | 3719211550 | 21550 | 21550 | 21550 | 21550 | 63 |
| 556 | 20230920 | 104900 | 3717853900 | 21600 | 21600 | 21600 | 21550 | 351 |
| 557 | 20230920 | 104800 | 3710288450 | 21600 | 21500 | 21600 | 21500 | 201 |
| 558 | 20230920 | 104700 | 3705958500 | 21500 | 21600 | 21600 | 21500 | 1128 |
| 559 | 20230920 | 104600 | 3681651150 | 21550 | 21600 | 21650 | 21550 | 102 |
| 560 | 20230920 | 104500 | 3679446800 | 21650 | 21600 | 21650 | 21600 | 301 |
| 561 | 20230920 | 104400 | 3672944400 | 21650 | 21600 | 21650 | 21600 | 70 |
| 562 | 20230920 | 104300 | 3671432250 | 21600 | 21600 | 21700 | 21600 | 556 |
| 563 | 20230920 | 104200 | 3659416050 | 21650 | 21600 | 21650 | 21600 | 75 |
| 564 | 20230920 | 104100 | 3657794300 | 21700 | 21600 | 21700 | 21450 | 16010 |
| 565 | 20230920 | 104000 | 3313985800 | 21700 | 21650 | 21700 | 21600 | 1671 |
| 566 | 20230920 | 103900 | 3277811650 | 21650 | 21650 | 21700 | 21650 | 514 |
| 567 | 20230920 | 103800 | 3266682900 | 21700 | 21650 | 21700 | 21650 | 403 |
| 568 | 20230920 | 103700 | 3257957000 | 21700 | 21700 | 21700 | 21700 | 7 |
| 569 | 20230920 | 103600 | 3257805100 | 21650 | 21700 | 21700 | 21650 | 246 |
| 570 | 20230920 | 103500 | 3252477450 | 21700 | 21700 | 21750 | 21650 | 1078 |
| 571 | 20230920 | 103400 | 3229085500 | 21700 | 21750 | 21750 | 21700 | 558 |
| 572 | 20230920 | 103300 | 3216972500 | 21750 | 21750 | 21750 | 21700 | 345 |
| 573 | 20230920 | 103200 | 3209475950 | 21750 | 21800 | 21800 | 21700 | 625 |
| 574 | 20230920 | 103100 | 3195906400 | 21750 | 21800 | 21800 | 21700 | 961 |
| 575 | 20230920 | 103000 | 3175010000 | 21750 | 21800 | 21850 | 21750 | 1203 |
| 576 | 20230920 | 102900 | 3148796700 | 21800 | 21900 | 21900 | 21800 | 645 |
| 577 | 20230920 | 102800 | 3134728200 | 21850 | 21850 | 21900 | 21850 | 303 |
| 578 | 20230920 | 102700 | 3128106600 | 21850 | 21850 | 21850 | 21850 | 824 |
| 579 | 20230920 | 102600 | 3110102200 | 21850 | 21950 | 21950 | 21850 | 355 |
| 580 | 20230920 | 102500 | 3102338000 | 21950 | 21950 | 21950 | 21900 | 138 |
| 581 | 20230920 | 102400 | 3099314200 | 21900 | 21950 | 22000 | 21900 | 866 |
| 582 | 20230920 | 102300 | 3080304100 | 21950 | 22000 | 22000 | 21900 | 436 |
| 583 | 20230920 | 102200 | 3070739200 | 22000 | 22000 | 22050 | 22000 | 2157 |
| 584 | 20230920 | 102100 | 3023279950 | 22050 | 21850 | 22050 | 21800 | 4012 |
| 585 | 20230920 | 102000 | 2935105350 | 21850 | 21800 | 21900 | 21750 | 748 |
| 586 | 20230920 | 101900 | 2918788300 | 21750 | 21900 | 21900 | 21750 | 479 |
| 587 | 20230920 | 101800 | 2908363700 | 21750 | 21750 | 21900 | 21750 | 182 |
| 588 | 20230920 | 101700 | 2904401350 | 21900 | 21850 | 21900 | 21750 | 386 |
| 589 | 20230920 | 101600 | 2895977400 | 21850 | 21800 | 21850 | 21800 | 255 |
| 590 | 20230920 | 101500 | 2890407650 | 21900 | 21800 | 21950 | 21800 | 1608 |
| 591 | 20230920 | 101400 | 2855239200 | 21800 | 21750 | 21800 | 21650 | 832 |
| 592 | 20230920 | 101300 | 2837109150 | 21750 | 21750 | 21800 | 21650 | 380 |
| 593 | 20230920 | 101200 | 2828867150 | 21750 | 21750 | 21800 | 21750 | 179 |
| 594 | 20230920 | 101100 | 2824973200 | 21750 | 21750 | 21800 | 21750 | 645 |
| 595 | 20230920 | 101000 | 2810943050 | 21750 | 21700 | 21750 | 21700 | 465 |
| 596 | 20230920 | 100900 | 2800829600 | 21700 | 21700 | 21800 | 21700 | 1766 |
| 597 | 20230920 | 100800 | 2762479050 | 21700 | 21650 | 21700 | 21600 | 144 |
| 598 | 20230920 | 100700 | 2759361100 | 21650 | 21650 | 21700 | 21550 | 180 |
| 599 | 20230920 | 100600 | 2755465350 | 21550 | 21650 | 21700 | 21550 | 3581 |
| 600 | 20230920 | 100500 | 2677956200 | 21600 | 21550 | 21650 | 21550 | 156 |
| 601 | 20230920 | 100400 | 2674590550 | 21550 | 21650 | 21650 | 21550 | 332 |
| 602 | 20230920 | 100300 | 2667415500 | 21650 | 21700 | 21700 | 21550 | 144 |
| 603 | 20230920 | 100200 | 2664301750 | 21700 | 21500 | 21750 | 21500 | 2784 |
| 604 | 20230920 | 100100 | 2604202650 | 21400 | 21450 | 21500 | 21350 | 794 |
| 605 | 20230920 | 100000 | 2587209900 | 21450 | 21350 | 21500 | 21300 | 3751 |
| 606 | 20230920 | 095900 | 2507033000 | 21350 | 21400 | 21400 | 21300 | 1843 |
| 607 | 20230920 | 095800 | 2467699400 | 21400 | 21400 | 21450 | 21400 | 1163 |
| 608 | 20230920 | 095700 | 2442808050 | 21450 | 21400 | 21450 | 21350 | 2304 |
| 609 | 20230920 | 095600 | 2393516050 | 21450 | 21450 | 21500 | 21400 | 1267 |
| 610 | 20230920 | 095500 | 2366340450 | 21450 | 21550 | 21550 | 21450 | 386 |
| 611 | 20230920 | 095400 | 2358045250 | 21500 | 21500 | 21550 | 21450 | 716 |
| 612 | 20230920 | 095300 | 2342673400 | 21450 | 21450 | 21500 | 21450 | 71 |
| 613 | 20230920 | 095200 | 2341149750 | 21550 | 21550 | 21550 | 21450 | 304 |
| 614 | 20230920 | 095100 | 2334614000 | 21500 | 21450 | 21550 | 21450 | 2397 |
| 615 | 20230920 | 095000 | 2283053450 | 21450 | 21450 | 21550 | 21450 | 489 |
| 616 | 20230920 | 094900 | 2272559300 | 21550 | 21550 | 21550 | 21400 | 2188 |
| 617 | 20230920 | 094800 | 2225711650 | 21450 | 21500 | 21550 | 21450 | 1263 |
| 618 | 20230920 | 094700 | 2198619900 | 21500 | 21500 | 21550 | 21450 | 364 |
| 619 | 20230920 | 094600 | 2190792300 | 21550 | 21500 | 21550 | 21500 | 679 |
| 620 | 20230920 | 094500 | 2176192850 | 21550 | 21550 | 21600 | 21550 | 913 |
| 621 | 20230920 | 094400 | 2156510400 | 21550 | 21600 | 21600 | 21550 | 724 |
| 622 | 20230920 | 094300 | 2140903600 | 21600 | 21650 | 21650 | 21550 | 196 |
| 623 | 20230920 | 094200 | 2136668950 | 21550 | 21600 | 21700 | 21550 | 670 |
| 624 | 20230920 | 094100 | 2122210450 | 21600 | 21650 | 21700 | 21600 | 589 |
| 625 | 20230920 | 094000 | 2109459850 | 21650 | 21500 | 21650 | 21500 | 4096 |
| 626 | 20230920 | 093900 | 2021179150 | 21550 | 21500 | 21550 | 21500 | 585 |
| 627 | 20230920 | 093800 | 2008600900 | 21500 | 21500 | 21550 | 21500 | 810 |
| 628 | 20230920 | 093700 | 1991185250 | 21450 | 21500 | 21500 | 21400 | 485 |
| 629 | 20230920 | 093600 | 1980785100 | 21450 | 21550 | 21550 | 21400 | 1425 |
| 630 | 20230920 | 093500 | 1950230200 | 21450 | 21550 | 21550 | 21450 | 2094 |
| 631 | 20230920 | 093400 | 1905216200 | 21500 | 21500 | 21550 | 21450 | 870 |
| 632 | 20230920 | 093300 | 1886502550 | 21500 | 21600 | 21600 | 21450 | 284 |
| 633 | 20230920 | 093200 | 1880402750 | 21450 | 21450 | 21550 | 21450 | 1480 |
| 634 | 20230920 | 093100 | 1848563950 | 21450 | 21550 | 21600 | 21450 | 1406 |
| 635 | 20230920 | 093000 | 1818351950 | 21600 | 21500 | 21600 | 21450 | 825 |
| 636 | 20230920 | 092900 | 1800621350 | 21500 | 21450 | 21600 | 21400 | 4024 |
| 637 | 20230920 | 092800 | 1714164900 | 21550 | 21500 | 21550 | 21400 | 11159 |
| 638 | 20230920 | 092700 | 1474751950 | 21500 | 21550 | 21600 | 21500 | 1398 |
| 639 | 20230920 | 092600 | 1444623350 | 21600 | 21600 | 21750 | 21600 | 1484 |
| 640 | 20230920 | 092500 | 1412568800 | 21750 | 21600 | 21800 | 21550 | 1719 |
| 641 | 20230920 | 092400 | 1375405400 | 21600 | 21550 | 21650 | 21550 | 2510 |
| 642 | 20230920 | 092300 | 1321200350 | 21600 | 21650 | 21650 | 21600 | 1664 |
| 643 | 20230920 | 092200 | 1285193300 | 21700 | 21750 | 21750 | 21700 | 1688 |
| 644 | 20230920 | 092100 | 1248545350 | 21800 | 21800 | 21900 | 21800 | 348 |
| 645 | 20230920 | 092000 | 1240956150 | 21800 | 21650 | 21950 | 21650 | 2361 |
| 646 | 20230920 | 091900 | 1189457200 | 21650 | 21600 | 21650 | 21600 | 514 |
| 647 | 20230920 | 091800 | 1178332750 | 21600 | 21650 | 21650 | 21550 | 3112 |
| 648 | 20230920 | 091700 | 1111088550 | 21650 | 21750 | 21750 | 21650 | 1952 |
| 649 | 20230920 | 091600 | 1068752800 | 21750 | 21750 | 21800 | 21700 | 1812 |
| 650 | 20230920 | 091500 | 1029332700 | 21700 | 21650 | 21800 | 21650 | 510 |
| 651 | 20230920 | 091400 | 1018278600 | 21650 | 21850 | 21850 | 21650 | 1636 |
| 652 | 20230920 | 091300 | 982800100 | 21900 | 21550 | 21900 | 21500 | 5566 |
| 653 | 20230920 | 091200 | 862216000 | 21650 | 21950 | 21950 | 21400 | 15386 |
| 654 | 20230920 | 091100 | 528930500 | 22000 | 21900 | 22000 | 21900 | 1297 |
| 655 | 20230920 | 091000 | 500462350 | 21900 | 21950 | 22000 | 21900 | 698 |
| 656 | 20230920 | 090900 | 485155200 | 21950 | 22050 | 22050 | 21900 | 4585 |
| 657 | 20230920 | 090800 | 384258350 | 22050 | 22100 | 22100 | 22050 | 1001 |
| 658 | 20230920 | 090700 | 362184950 | 22200 | 22100 | 22200 | 22050 | 611 |
| 659 | 20230920 | 090600 | 348706200 | 22100 | 22100 | 22200 | 22050 | 1136 |
| 660 | 20230920 | 090500 | 323598400 | 22100 | 22050 | 22100 | 22000 | 1901 |
| 661 | 20230920 | 090400 | 281729600 | 22050 | 22250 | 22250 | 22050 | 2094 |
| 662 | 20230920 | 090300 | 235297700 | 22250 | 22400 | 22400 | 22250 | 1323 |
| 663 | 20230920 | 090200 | 205845800 | 22450 | 22050 | 22500 | 22050 | 1660 |
| 664 | 20230920 | 090100 | 168959450 | 22200 | 22250 | 22300 | 22000 | 2722 |
| 665 | 20230920 | 090000 | 108725250 | 22200 | 22050 | 22350 | 22050 | 4843 |