35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 194900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 3 | 20230925 | 194800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230925 | 194700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230925 | 194600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230925 | 194500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230925 | 194400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230925 | 194300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230925 | 194200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230925 | 194100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230925 | 194000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230925 | 193900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230925 | 193800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230925 | 193700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230925 | 193600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230925 | 193500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230925 | 193400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230925 | 193300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230925 | 193200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230925 | 193100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230925 | 193000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230925 | 192900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230925 | 192800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230925 | 192700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230925 | 192600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230925 | 192500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230925 | 192400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230925 | 192300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230925 | 192200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230925 | 192100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230925 | 192000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230925 | 191900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 33 | 20230925 | 191800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230925 | 191700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230925 | 191600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230925 | 191500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230925 | 191400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230925 | 191300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230925 | 191200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230925 | 191100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230925 | 191000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230925 | 190900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230925 | 190800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230925 | 190700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230925 | 190600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230925 | 190500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230925 | 190400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230925 | 190300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230925 | 190200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230925 | 190100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230925 | 190000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230925 | 185900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230925 | 185800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230925 | 185700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230925 | 185600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230925 | 185500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230925 | 185400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230925 | 185300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230925 | 185200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230925 | 185100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230925 | 185000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230925 | 184900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 63 | 20230925 | 184800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230925 | 184700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230925 | 184600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230925 | 184500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230925 | 184400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230925 | 184300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230925 | 184200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230925 | 184100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230925 | 184000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230925 | 183900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230925 | 183800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230925 | 183700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230925 | 183600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230925 | 183500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230925 | 183400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230925 | 183300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230925 | 183200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230925 | 183100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230925 | 183000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230925 | 182900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230925 | 182800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230925 | 182700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230925 | 182600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230925 | 182500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230925 | 182400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230925 | 182300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230925 | 182200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230925 | 182100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230925 | 182000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230925 | 181900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 93 | 20230925 | 181800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230925 | 181700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230925 | 181600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230925 | 181500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230925 | 181400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230925 | 181300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230925 | 181200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230925 | 181100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230925 | 181000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230925 | 180900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230925 | 180800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230925 | 180700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230925 | 180600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230925 | 180500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230925 | 180400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230925 | 180300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230925 | 180200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230925 | 180100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230925 | 180000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230925 | 175900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230925 | 175800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230925 | 175700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230925 | 175600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230925 | 175500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230925 | 175400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230925 | 175300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230925 | 175200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230925 | 175100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230925 | 175000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230925 | 174900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 123 | 20230925 | 174800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230925 | 174700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230925 | 174600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230925 | 174500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230925 | 174400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230925 | 174300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230925 | 174200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230925 | 174100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230925 | 174000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230925 | 173900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230925 | 173800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230925 | 173700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230925 | 173600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230925 | 173500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230925 | 173400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230925 | 173300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230925 | 173200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230925 | 173100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230925 | 173000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230925 | 172900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230925 | 172800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230925 | 172700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230925 | 172600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230925 | 172500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230925 | 172400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230925 | 172300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230925 | 172200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230925 | 172100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230925 | 172000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230925 | 171900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 153 | 20230925 | 171800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230925 | 171700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230925 | 171600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230925 | 171500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230925 | 171400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230925 | 171300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230925 | 171200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230925 | 171100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230925 | 171000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230925 | 170900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230925 | 170800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230925 | 170700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230925 | 170600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230925 | 170500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230925 | 170400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230925 | 170300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230925 | 170200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230925 | 170100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230925 | 170000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230925 | 165900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230925 | 165800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230925 | 165700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230925 | 165600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230925 | 165500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230925 | 165400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230925 | 165300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230925 | 165200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230925 | 165100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230925 | 165000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230925 | 164900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 183 | 20230925 | 164800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230925 | 164700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230925 | 164600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230925 | 164500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230925 | 164400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230925 | 164300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230925 | 164200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230925 | 164100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230925 | 164000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230925 | 163900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230925 | 163800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230925 | 163700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230925 | 163600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230925 | 163500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230925 | 163400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230925 | 163300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230925 | 163200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230925 | 163100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230925 | 163000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230925 | 162900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230925 | 162800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230925 | 162700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230925 | 162600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230925 | 162500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230925 | 162400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230925 | 162300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230925 | 162200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230925 | 162100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230925 | 162000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230925 | 161900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 213 | 20230925 | 161800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230925 | 161700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230925 | 161600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230925 | 161500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230925 | 161400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230925 | 161300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230925 | 161200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230925 | 161100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230925 | 161000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230925 | 160900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230925 | 160800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230925 | 160700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230925 | 160600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230925 | 160500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230925 | 160400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230925 | 160300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230925 | 160200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230925 | 160100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230925 | 160000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230925 | 155900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230925 | 155800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230925 | 155700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230925 | 155600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230925 | 155500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230925 | 155400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230925 | 155300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20230925 | 155200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20230925 | 155100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20230925 | 155000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20230925 | 154900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 243 | 20230925 | 154800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20230925 | 154700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20230925 | 154600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20230925 | 154500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20230925 | 154400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20230925 | 154300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20230925 | 154200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20230925 | 154100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20230925 | 154000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20230925 | 153900 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20230925 | 153800 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20230925 | 153700 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20230925 | 153600 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20230925 | 153500 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20230925 | 153400 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20230925 | 153300 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20230925 | 153200 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20230925 | 153100 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20230925 | 153000 | 7885816600 | 21450 | 21450 | 21450 | 21450 | 7330 |
| 262 | 20230925 | 152900 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20230925 | 152800 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20230925 | 152700 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20230925 | 152600 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20230925 | 152500 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20230925 | 152400 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20230925 | 152300 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20230925 | 152200 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20230925 | 152100 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20230925 | 152000 | 7728588100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20230925 | 151900 | 7728588100 | 21550 | 21550 | 21550 | 21500 | 628 |
| 273 | 20230925 | 151800 | 7715059900 | 21500 | 21500 | 21550 | 21500 | 496 |
| 274 | 20230925 | 151700 | 7704395750 | 21550 | 21500 | 21550 | 21450 | 2400 |
| 275 | 20230925 | 151600 | 7652881750 | 21550 | 21500 | 21550 | 21500 | 226 |
| 276 | 20230925 | 151500 | 7648021350 | 21500 | 21550 | 21550 | 21500 | 363 |
| 277 | 20230925 | 151400 | 7640206200 | 21550 | 21550 | 21550 | 21500 | 1524 |
| 278 | 20230925 | 151300 | 7607411550 | 21500 | 21550 | 21550 | 21500 | 1436 |
| 279 | 20230925 | 151200 | 7576498300 | 21500 | 21550 | 21550 | 21500 | 664 |
| 280 | 20230925 | 151100 | 7562211800 | 21500 | 21500 | 21600 | 21500 | 1222 |
| 281 | 20230925 | 151000 | 7535931500 | 21500 | 21450 | 21550 | 21450 | 4217 |
| 282 | 20230925 | 150900 | 7445253150 | 21450 | 21450 | 21450 | 21450 | 70 |
| 283 | 20230925 | 150800 | 7443751650 | 21500 | 21500 | 21500 | 21450 | 829 |
| 284 | 20230925 | 150700 | 7425928250 | 21500 | 21500 | 21550 | 21500 | 629 |
| 285 | 20230925 | 150600 | 7412404600 | 21500 | 21500 | 21550 | 21450 | 1357 |
| 286 | 20230925 | 150500 | 7383224800 | 21500 | 21500 | 21550 | 21500 | 683 |
| 287 | 20230925 | 150400 | 7368540200 | 21550 | 21500 | 21550 | 21500 | 31 |
| 288 | 20230925 | 150300 | 7367873150 | 21500 | 21500 | 21550 | 21500 | 503 |
| 289 | 20230925 | 150200 | 7357055150 | 21550 | 21550 | 21550 | 21550 | 363 |
| 290 | 20230925 | 150100 | 7349232500 | 21550 | 21550 | 21550 | 21500 | 263 |
| 291 | 20230925 | 150000 | 7343566850 | 21550 | 21600 | 21600 | 21550 | 1502 |
| 292 | 20230925 | 145900 | 7311198700 | 21550 | 21600 | 21600 | 21550 | 130 |
| 293 | 20230925 | 145800 | 7308393000 | 21550 | 21600 | 21600 | 21550 | 1150 |
| 294 | 20230925 | 145700 | 7283555400 | 21600 | 21550 | 21600 | 21550 | 1930 |
| 295 | 20230925 | 145600 | 7241933850 | 21550 | 21600 | 21600 | 21550 | 2048 |
| 296 | 20230925 | 145500 | 7197777200 | 21550 | 21600 | 21600 | 21550 | 576 |
| 297 | 20230925 | 145400 | 7185360950 | 21600 | 21550 | 21600 | 21550 | 207 |
| 298 | 20230925 | 145300 | 7180896300 | 21550 | 21550 | 21600 | 21500 | 1112 |
| 299 | 20230925 | 145200 | 7156935000 | 21500 | 21500 | 21550 | 21500 | 395 |
| 300 | 20230925 | 145100 | 7148431300 | 21550 | 21550 | 21550 | 21550 | 1365 |
| 301 | 20230925 | 145000 | 7119015550 | 21550 | 21550 | 21550 | 21500 | 417 |
| 302 | 20230925 | 144900 | 7110032600 | 21500 | 21500 | 21500 | 21450 | 774 |
| 303 | 20230925 | 144800 | 7093391650 | 21500 | 21600 | 21600 | 21500 | 412 |
| 304 | 20230925 | 144700 | 7084513900 | 21550 | 21550 | 21550 | 21550 | 524 |
| 305 | 20230925 | 144600 | 7073221700 | 21550 | 21500 | 21550 | 21450 | 1615 |
| 306 | 20230925 | 144500 | 7038532250 | 21450 | 21500 | 21500 | 21450 | 1220 |
| 307 | 20230925 | 144400 | 7012306350 | 21500 | 21500 | 21500 | 21450 | 676 |
| 308 | 20230925 | 144300 | 6997786100 | 21450 | 21450 | 21500 | 21450 | 2036 |
| 309 | 20230925 | 144200 | 6954109350 | 21400 | 21450 | 21450 | 21400 | 733 |
| 310 | 20230925 | 144100 | 6938398100 | 21450 | 21450 | 21450 | 21400 | 5252 |
| 311 | 20230925 | 144000 | 6825747700 | 21450 | 21500 | 21550 | 21450 | 7720 |
| 312 | 20230925 | 143900 | 6659753350 | 21550 | 21550 | 21550 | 21500 | 1720 |
| 313 | 20230925 | 143800 | 6622768000 | 21500 | 21550 | 21550 | 21500 | 2821 |
| 314 | 20230925 | 143700 | 6562115700 | 21550 | 21550 | 21550 | 21550 | 102 |
| 315 | 20230925 | 143600 | 6559917600 | 21550 | 21550 | 21550 | 21500 | 949 |
| 316 | 20230925 | 143500 | 6539469600 | 21550 | 21500 | 21550 | 21500 | 389 |
| 317 | 20230925 | 143400 | 6531087650 | 21500 | 21550 | 21550 | 21500 | 1472 |
| 318 | 20230925 | 143300 | 6499369050 | 21550 | 21600 | 21600 | 21550 | 65 |
| 319 | 20230925 | 143200 | 6497967750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 320 | 20230925 | 143100 | 6497967750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 321 | 20230925 | 143000 | 6497967750 | 21600 | 21550 | 21600 | 21550 | 13 |
| 322 | 20230925 | 142900 | 6497687550 | 21550 | 21550 | 21550 | 21500 | 2497 |
| 323 | 20230925 | 142800 | 6443891950 | 21550 | 21550 | 21550 | 21550 | 41 |
| 324 | 20230925 | 142700 | 6443008400 | 21550 | 21550 | 21550 | 21500 | 1348 |
| 325 | 20230925 | 142600 | 6413995500 | 21550 | 21550 | 21550 | 21500 | 2082 |
| 326 | 20230925 | 142500 | 6369224900 | 21550 | 21550 | 21550 | 21500 | 467 |
| 327 | 20230925 | 142400 | 6359181050 | 21550 | 21550 | 21550 | 21550 | 630 |
| 328 | 20230925 | 142300 | 6345604550 | 21500 | 21500 | 21550 | 21500 | 404 |
| 329 | 20230925 | 142200 | 6336915200 | 21500 | 21500 | 21550 | 21500 | 750 |
| 330 | 20230925 | 142100 | 6320787150 | 21500 | 21500 | 21500 | 21500 | 368 |
| 331 | 20230925 | 142000 | 6312875150 | 21550 | 21550 | 21550 | 21500 | 43 |
| 332 | 20230925 | 141900 | 6311949500 | 21550 | 21550 | 21600 | 21500 | 79 |
| 333 | 20230925 | 141800 | 6310248850 | 21600 | 21550 | 21600 | 21550 | 201 |
| 334 | 20230925 | 141700 | 6305915500 | 21550 | 21550 | 21550 | 21500 | 1816 |
| 335 | 20230925 | 141600 | 6266861600 | 21500 | 21550 | 21550 | 21500 | 12 |
| 336 | 20230925 | 141500 | 6266603500 | 21500 | 21500 | 21550 | 21500 | 125 |
| 337 | 20230925 | 141400 | 6263915950 | 21500 | 21500 | 21500 | 21500 | 33 |
| 338 | 20230925 | 141300 | 6263206450 | 21550 | 21550 | 21550 | 21550 | 151 |
| 339 | 20230925 | 141200 | 6259952400 | 21500 | 21500 | 21550 | 21500 | 361 |
| 340 | 20230925 | 141100 | 6252180900 | 21550 | 21500 | 21550 | 21500 | 106 |
| 341 | 20230925 | 141000 | 6249901850 | 21500 | 21500 | 21600 | 21500 | 236 |
| 342 | 20230925 | 140900 | 6244826050 | 21500 | 21550 | 21600 | 21500 | 859 |
| 343 | 20230925 | 140800 | 6226327600 | 21550 | 21550 | 21550 | 21550 | 135 |
| 344 | 20230925 | 140700 | 6223418350 | 21600 | 21600 | 21600 | 21600 | 301 |
| 345 | 20230925 | 140600 | 6216916750 | 21600 | 21550 | 21600 | 21550 | 1475 |
| 346 | 20230925 | 140500 | 6185113200 | 21550 | 21550 | 21550 | 21500 | 1102 |
| 347 | 20230925 | 140400 | 6161418700 | 21550 | 21500 | 21550 | 21500 | 944 |
| 348 | 20230925 | 140300 | 6141113500 | 21500 | 21500 | 21550 | 21500 | 418 |
| 349 | 20230925 | 140200 | 6132109750 | 21500 | 21550 | 21550 | 21500 | 3435 |
| 350 | 20230925 | 140100 | 6058189000 | 21550 | 21550 | 21550 | 21550 | 155 |
| 351 | 20230925 | 140000 | 6054848750 | 21550 | 21600 | 21600 | 21550 | 12 |
| 352 | 20230925 | 135900 | 6054590100 | 21550 | 21550 | 21550 | 21550 | 581 |
| 353 | 20230925 | 135800 | 6042069550 | 21600 | 21550 | 21600 | 21550 | 840 |
| 354 | 20230925 | 135700 | 6023966600 | 21550 | 21600 | 21600 | 21550 | 11 |
| 355 | 20230925 | 135600 | 6023729500 | 21600 | 21600 | 21600 | 21600 | 2 |
| 356 | 20230925 | 135500 | 6023686300 | 21600 | 21600 | 21600 | 21600 | 54 |
| 357 | 20230925 | 135400 | 6022519900 | 21600 | 21600 | 21600 | 21600 | 16 |
| 358 | 20230925 | 135300 | 6022174300 | 21600 | 21600 | 21600 | 21550 | 372 |
| 359 | 20230925 | 135200 | 6014151150 | 21600 | 21600 | 21600 | 21550 | 388 |
| 360 | 20230925 | 135100 | 6005778700 | 21600 | 21550 | 21600 | 21550 | 214 |
| 361 | 20230925 | 135000 | 6001161800 | 21600 | 21550 | 21600 | 21550 | 433 |
| 362 | 20230925 | 134900 | 5991822500 | 21550 | 21600 | 21600 | 21550 | 2013 |
| 363 | 20230925 | 134800 | 5948441700 | 21550 | 21600 | 21600 | 21550 | 311 |
| 364 | 20230925 | 134700 | 5941739600 | 21650 | 21650 | 21650 | 21650 | 13 |
| 365 | 20230925 | 134600 | 5941458150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 366 | 20230925 | 134500 | 5941458150 | 21650 | 21600 | 21650 | 21600 | 138 |
| 367 | 20230925 | 134400 | 5938476750 | 21600 | 21600 | 21600 | 21600 | 13 |
| 368 | 20230925 | 134300 | 5938195950 | 21600 | 21650 | 21650 | 21600 | 30 |
| 369 | 20230925 | 134200 | 5937547850 | 21650 | 21650 | 21650 | 21650 | 3 |
| 370 | 20230925 | 134100 | 5937482900 | 21650 | 21650 | 21650 | 21600 | 15 |
| 371 | 20230925 | 134000 | 5937158700 | 21650 | 21600 | 21650 | 21600 | 76 |
| 372 | 20230925 | 133900 | 5935516650 | 21600 | 21600 | 21650 | 21600 | 1337 |
| 373 | 20230925 | 133800 | 5906637000 | 21600 | 21600 | 21600 | 21600 | 40 |
| 374 | 20230925 | 133700 | 5905773000 | 21550 | 21600 | 21600 | 21550 | 510 |
| 375 | 20230925 | 133600 | 5894782000 | 21600 | 21600 | 21600 | 21600 | 230 |
| 376 | 20230925 | 133500 | 5889814000 | 21650 | 21600 | 21650 | 21600 | 751 |
| 377 | 20230925 | 133400 | 5873592350 | 21600 | 21600 | 21650 | 21550 | 1314 |
| 378 | 20230925 | 133300 | 5845209550 | 21550 | 21600 | 21600 | 21550 | 873 |
| 379 | 20230925 | 133200 | 5826361150 | 21600 | 21650 | 21650 | 21600 | 1802 |
| 380 | 20230925 | 133100 | 5787437850 | 21650 | 21650 | 21650 | 21650 | 166 |
| 381 | 20230925 | 133000 | 5783843950 | 21650 | 21700 | 21700 | 21650 | 1397 |
| 382 | 20230925 | 132900 | 5753581950 | 21700 | 21700 | 21700 | 21700 | 38 |
| 383 | 20230925 | 132800 | 5752757350 | 21700 | 21650 | 21700 | 21650 | 401 |
| 384 | 20230925 | 132700 | 5744056750 | 21650 | 21650 | 21700 | 21650 | 198 |
| 385 | 20230925 | 132600 | 5739766600 | 21700 | 21650 | 21700 | 21650 | 172 |
| 386 | 20230925 | 132500 | 5736042050 | 21650 | 21700 | 21700 | 21650 | 33 |
| 387 | 20230925 | 132400 | 5735326650 | 21700 | 21700 | 21700 | 21700 | 674 |
| 388 | 20230925 | 132300 | 5720700850 | 21700 | 21700 | 21700 | 21650 | 173 |
| 389 | 20230925 | 132200 | 5716948000 | 21650 | 21650 | 21650 | 21650 | 66 |
| 390 | 20230925 | 132100 | 5715519100 | 21650 | 21650 | 21650 | 21650 | 432 |
| 391 | 20230925 | 132000 | 5706166300 | 21650 | 21650 | 21650 | 21650 | 60 |
| 392 | 20230925 | 131900 | 5704867300 | 21650 | 21650 | 21650 | 21650 | 181 |
| 393 | 20230925 | 131800 | 5700948650 | 21650 | 21650 | 21650 | 21650 | 29 |
| 394 | 20230925 | 131700 | 5700320800 | 21650 | 21600 | 21650 | 21600 | 2 |
| 395 | 20230925 | 131600 | 5700277550 | 21650 | 21650 | 21650 | 21650 | 97 |
| 396 | 20230925 | 131500 | 5698177500 | 21650 | 21700 | 21700 | 21600 | 2462 |
| 397 | 20230925 | 131400 | 5644928250 | 21700 | 21650 | 21700 | 21650 | 562 |
| 398 | 20230925 | 131300 | 5632758450 | 21750 | 21650 | 21750 | 21650 | 12 |
| 399 | 20230925 | 131200 | 5632498450 | 21650 | 21650 | 21700 | 21650 | 479 |
| 400 | 20230925 | 131100 | 5622104450 | 21700 | 21700 | 21700 | 21700 | 568 |
| 401 | 20230925 | 131000 | 5609778850 | 21700 | 21650 | 21700 | 21650 | 434 |
| 402 | 20230925 | 130900 | 5600364050 | 21650 | 21650 | 21650 | 21650 | 895 |
| 403 | 20230925 | 130800 | 5580987300 | 21650 | 21650 | 21650 | 21650 | 80 |
| 404 | 20230925 | 130700 | 5579255300 | 21650 | 21700 | 21700 | 21650 | 135 |
| 405 | 20230925 | 130600 | 5576329450 | 21650 | 21650 | 21650 | 21650 | 2 |
| 406 | 20230925 | 130500 | 5576286150 | 21650 | 21700 | 21700 | 21650 | 406 |
| 407 | 20230925 | 130400 | 5567477450 | 21650 | 21650 | 21650 | 21650 | 22 |
| 408 | 20230925 | 130300 | 5567001150 | 21650 | 21700 | 21700 | 21650 | 323 |
| 409 | 20230925 | 130200 | 5560007950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 410 | 20230925 | 130100 | 5560007950 | 21700 | 21700 | 21700 | 21700 | 66 |
| 411 | 20230925 | 130000 | 5558575750 | 21650 | 21700 | 21700 | 21650 | 141 |
| 412 | 20230925 | 125900 | 5555516900 | 21600 | 21700 | 21700 | 21600 | 1258 |
| 413 | 20230925 | 125800 | 5528269800 | 21750 | 21700 | 21750 | 21550 | 25084 |
| 414 | 20230925 | 125700 | 4987256450 | 21700 | 21700 | 21700 | 21700 | 749 |
| 415 | 20230925 | 125600 | 4971003150 | 21700 | 21700 | 21700 | 21700 | 243 |
| 416 | 20230925 | 125500 | 4965730050 | 21700 | 21750 | 21750 | 21700 | 285 |
| 417 | 20230925 | 125400 | 4959545500 | 21700 | 21700 | 21700 | 21700 | 83 |
| 418 | 20230925 | 125300 | 4957744400 | 21700 | 21700 | 21700 | 21700 | 45 |
| 419 | 20230925 | 125200 | 4956767900 | 21650 | 21650 | 21700 | 21650 | 424 |
| 420 | 20230925 | 125100 | 4947570600 | 21650 | 21650 | 21700 | 21600 | 786 |
| 421 | 20230925 | 125000 | 4930555400 | 21650 | 21700 | 21700 | 21650 | 2188 |
| 422 | 20230925 | 124900 | 4883128850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 423 | 20230925 | 124800 | 4883128850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 424 | 20230925 | 124700 | 4883128850 | 21750 | 21750 | 21750 | 21750 | 27 |
| 425 | 20230925 | 124600 | 4882541600 | 21750 | 21800 | 21800 | 21750 | 1188 |
| 426 | 20230925 | 124500 | 4856702550 | 21800 | 21800 | 21800 | 21800 | 546 |
| 427 | 20230925 | 124400 | 4844799750 | 21800 | 21800 | 21800 | 21800 | 36 |
| 428 | 20230925 | 124300 | 4844014950 | 21850 | 21800 | 21850 | 21800 | 544 |
| 429 | 20230925 | 124200 | 4832155700 | 21850 | 21800 | 21850 | 21800 | 286 |
| 430 | 20230925 | 124100 | 4825906650 | 21850 | 21800 | 21850 | 21800 | 324 |
| 431 | 20230925 | 124000 | 4818843200 | 21800 | 21800 | 21800 | 21800 | 51 |
| 432 | 20230925 | 123900 | 4817731400 | 21800 | 21750 | 21850 | 21750 | 63 |
| 433 | 20230925 | 123800 | 4816358850 | 21800 | 21800 | 21800 | 21800 | 330 |
| 434 | 20230925 | 123700 | 4809164850 | 21800 | 21800 | 21850 | 21800 | 92 |
| 435 | 20230925 | 123600 | 4807159150 | 21800 | 21800 | 21800 | 21750 | 406 |
| 436 | 20230925 | 123500 | 4798328350 | 21800 | 21800 | 21850 | 21750 | 59 |
| 437 | 20230925 | 123400 | 4797042000 | 21850 | 21850 | 21850 | 21800 | 17 |
| 438 | 20230925 | 123300 | 4796670600 | 21850 | 21800 | 21850 | 21800 | 14 |
| 439 | 20230925 | 123200 | 4796365350 | 21800 | 21800 | 21800 | 21800 | 13 |
| 440 | 20230925 | 123100 | 4796081950 | 21800 | 21750 | 21800 | 21750 | 79 |
| 441 | 20230925 | 123000 | 4794360000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 442 | 20230925 | 122900 | 4794360000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 443 | 20230925 | 122800 | 4794360000 | 21750 | 21850 | 21900 | 21750 | 451 |
| 444 | 20230925 | 122700 | 4784540700 | 21850 | 21700 | 21850 | 21700 | 334 |
| 445 | 20230925 | 122600 | 4777255400 | 21800 | 21800 | 21800 | 21800 | 43 |
| 446 | 20230925 | 122500 | 4776318000 | 21800 | 21750 | 21800 | 21750 | 235 |
| 447 | 20230925 | 122400 | 4771202100 | 21700 | 21700 | 21700 | 21700 | 219 |
| 448 | 20230925 | 122300 | 4766449800 | 21750 | 21750 | 21750 | 21700 | 105 |
| 449 | 20230925 | 122200 | 4764166750 | 21700 | 21700 | 21700 | 21700 | 4 |
| 450 | 20230925 | 122100 | 4764079950 | 21700 | 21750 | 21750 | 21700 | 801 |
| 451 | 20230925 | 122000 | 4746687950 | 21750 | 21750 | 21750 | 21750 | 1280 |
| 452 | 20230925 | 121900 | 4718847950 | 21800 | 21800 | 21800 | 21800 | 150 |
| 453 | 20230925 | 121800 | 4715577950 | 21800 | 21750 | 21800 | 21750 | 10 |
| 454 | 20230925 | 121700 | 4715360000 | 21750 | 21750 | 21750 | 21750 | 7 |
| 455 | 20230925 | 121600 | 4715207750 | 21750 | 21800 | 21800 | 21750 | 32 |
| 456 | 20230925 | 121500 | 4714511150 | 21750 | 21750 | 21750 | 21750 | 55 |
| 457 | 20230925 | 121400 | 4713314900 | 21750 | 21750 | 21750 | 21750 | 20 |
| 458 | 20230925 | 121300 | 4712879900 | 21800 | 21800 | 21800 | 21750 | 380 |
| 459 | 20230925 | 121200 | 4704600050 | 21800 | 21750 | 21800 | 21700 | 356 |
| 460 | 20230925 | 121100 | 4696860150 | 21750 | 21800 | 21850 | 21750 | 1052 |
| 461 | 20230925 | 121000 | 4673971050 | 21800 | 21800 | 21850 | 21800 | 685 |
| 462 | 20230925 | 120900 | 4659035000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 463 | 20230925 | 120800 | 4659035000 | 21850 | 21850 | 21850 | 21850 | 66 |
| 464 | 20230925 | 120700 | 4657592900 | 21850 | 21850 | 21850 | 21850 | 389 |
| 465 | 20230925 | 120600 | 4649093250 | 21850 | 21900 | 21900 | 21850 | 213 |
| 466 | 20230925 | 120500 | 4644439050 | 21900 | 21800 | 21900 | 21800 | 611 |
| 467 | 20230925 | 120400 | 4631063000 | 21800 | 21800 | 21800 | 21800 | 42 |
| 468 | 20230925 | 120300 | 4630147400 | 21800 | 21800 | 21800 | 21800 | 118 |
| 469 | 20230925 | 120200 | 4627575000 | 21800 | 21800 | 21800 | 21750 | 115 |
| 470 | 20230925 | 120100 | 4625071500 | 21850 | 21850 | 21850 | 21850 | 256 |
| 471 | 20230925 | 120000 | 4619477900 | 21850 | 21750 | 21850 | 21750 | 23 |
| 472 | 20230925 | 115900 | 4618977550 | 21750 | 21850 | 21850 | 21750 | 293 |
| 473 | 20230925 | 115800 | 4612587850 | 21850 | 21850 | 21850 | 21800 | 1538 |
| 474 | 20230925 | 115700 | 4579050700 | 21900 | 21900 | 21900 | 21900 | 21 |
| 475 | 20230925 | 115600 | 4578590800 | 21900 | 21850 | 21900 | 21850 | 4 |
| 476 | 20230925 | 115500 | 4578503300 | 21900 | 21900 | 21950 | 21850 | 1895 |
| 477 | 20230925 | 115400 | 4537079850 | 21950 | 21900 | 21950 | 21900 | 727 |
| 478 | 20230925 | 115300 | 4521158400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 479 | 20230925 | 115200 | 4521158400 | 21900 | 21900 | 21900 | 21900 | 323 |
| 480 | 20230925 | 115100 | 4514084700 | 21900 | 21850 | 21900 | 21850 | 46 |
| 481 | 20230925 | 115000 | 4513079550 | 21850 | 21850 | 21850 | 21850 | 132 |
| 482 | 20230925 | 114900 | 4510195350 | 21900 | 21900 | 21900 | 21850 | 567 |
| 483 | 20230925 | 114800 | 4497802800 | 21900 | 21900 | 21900 | 21900 | 89 |
| 484 | 20230925 | 114700 | 4495853700 | 21900 | 21900 | 21900 | 21900 | 274 |
| 485 | 20230925 | 114600 | 4489853100 | 21850 | 21850 | 21850 | 21850 | 308 |
| 486 | 20230925 | 114500 | 4483123300 | 21850 | 21800 | 21850 | 21800 | 343 |
| 487 | 20230925 | 114400 | 4475630600 | 21800 | 21850 | 21850 | 21800 | 493 |
| 488 | 20230925 | 114300 | 4464881700 | 21800 | 21850 | 21850 | 21800 | 530 |
| 489 | 20230925 | 114200 | 4453323500 | 21900 | 21850 | 21900 | 21850 | 22 |
| 490 | 20230925 | 114100 | 4452842200 | 21850 | 21850 | 21850 | 21850 | 229 |
| 491 | 20230925 | 114000 | 4447838550 | 21850 | 21850 | 21850 | 21850 | 525 |
| 492 | 20230925 | 113900 | 4436367300 | 21850 | 21850 | 21850 | 21850 | 193 |
| 493 | 20230925 | 113800 | 4432150250 | 21850 | 21850 | 21850 | 21850 | 100 |
| 494 | 20230925 | 113700 | 4429965250 | 21800 | 21850 | 21850 | 21800 | 501 |
| 495 | 20230925 | 113600 | 4419043400 | 21850 | 21850 | 21850 | 21800 | 872 |
| 496 | 20230925 | 113500 | 4399990450 | 21850 | 21850 | 21900 | 21850 | 107 |
| 497 | 20230925 | 113400 | 4397652400 | 21850 | 21850 | 21900 | 21850 | 467 |
| 498 | 20230925 | 113300 | 4387448350 | 21850 | 21850 | 21850 | 21850 | 567 |
| 499 | 20230925 | 113200 | 4375059400 | 21800 | 21800 | 21800 | 21800 | 160 |
| 500 | 20230925 | 113100 | 4371571400 | 21850 | 21850 | 21900 | 21850 | 31 |
| 501 | 20230925 | 113000 | 4370894000 | 21900 | 21950 | 21950 | 21850 | 1077 |
| 502 | 20230925 | 112900 | 4347305000 | 21950 | 21900 | 21950 | 21900 | 303 |
| 503 | 20230925 | 112800 | 4340664600 | 21900 | 21900 | 21900 | 21900 | 5 |
| 504 | 20230925 | 112700 | 4340555100 | 21900 | 21800 | 21900 | 21800 | 317 |
| 505 | 20230925 | 112600 | 4333613800 | 21850 | 21800 | 21850 | 21800 | 1097 |
| 506 | 20230925 | 112500 | 4309678400 | 21800 | 21850 | 21850 | 21800 | 464 |
| 507 | 20230925 | 112400 | 4299562450 | 21850 | 21800 | 21850 | 21800 | 752 |
| 508 | 20230925 | 112300 | 4283168700 | 21800 | 21900 | 21900 | 21800 | 2174 |
| 509 | 20230925 | 112200 | 4235630900 | 21950 | 21950 | 21950 | 21950 | 136 |
| 510 | 20230925 | 112100 | 4232645700 | 21950 | 21950 | 21950 | 21850 | 334 |
| 511 | 20230925 | 112000 | 4225317100 | 21950 | 21850 | 21950 | 21850 | 1413 |
| 512 | 20230925 | 111900 | 4194414100 | 21850 | 21850 | 21900 | 21850 | 1338 |
| 513 | 20230925 | 111800 | 4165177250 | 21900 | 21850 | 21900 | 21850 | 626 |
| 514 | 20230925 | 111700 | 4151467950 | 21850 | 21850 | 21900 | 21850 | 1515 |
| 515 | 20230925 | 111600 | 4118340550 | 21900 | 21750 | 21900 | 21750 | 1340 |
| 516 | 20230925 | 111500 | 4089025000 | 21750 | 21750 | 21750 | 21750 | 26 |
| 517 | 20230925 | 111400 | 4088459500 | 21750 | 21750 | 21800 | 21750 | 346 |
| 518 | 20230925 | 111300 | 4080921500 | 21750 | 21800 | 21800 | 21750 | 640 |
| 519 | 20230925 | 111200 | 4066972500 | 21800 | 21800 | 21850 | 21750 | 415 |
| 520 | 20230925 | 111100 | 4057913250 | 21800 | 21850 | 21850 | 21800 | 1112 |
| 521 | 20230925 | 111000 | 4033645850 | 21800 | 21850 | 21850 | 21800 | 2063 |
| 522 | 20230925 | 110900 | 3988648050 | 21850 | 21800 | 21850 | 21750 | 2799 |
| 523 | 20230925 | 110800 | 3927566300 | 21750 | 21800 | 21800 | 21750 | 311 |
| 524 | 20230925 | 110700 | 3920790550 | 21750 | 21700 | 21750 | 21700 | 136 |
| 525 | 20230925 | 110600 | 3917837900 | 21700 | 21750 | 21750 | 21700 | 601 |
| 526 | 20230925 | 110500 | 3904770850 | 21700 | 21700 | 21750 | 21650 | 216 |
| 527 | 20230925 | 110400 | 3900084400 | 21700 | 21700 | 21700 | 21700 | 281 |
| 528 | 20230925 | 110300 | 3893986700 | 21700 | 21650 | 21700 | 21650 | 62 |
| 529 | 20230925 | 110200 | 3892641350 | 21700 | 21600 | 21700 | 21600 | 183 |
| 530 | 20230925 | 110100 | 3888686450 | 21600 | 21600 | 21700 | 21600 | 1346 |
| 531 | 20230925 | 110000 | 3859612750 | 21600 | 21700 | 21700 | 21600 | 377 |
| 532 | 20230925 | 105900 | 3851461850 | 21700 | 21700 | 21750 | 21600 | 403 |
| 533 | 20230925 | 105800 | 3842697850 | 21600 | 21600 | 21700 | 21550 | 2220 |
| 534 | 20230925 | 105700 | 3794649250 | 21600 | 21600 | 21600 | 21600 | 418 |
| 535 | 20230925 | 105600 | 3785620450 | 21600 | 21650 | 21650 | 21600 | 873 |
| 536 | 20230925 | 105500 | 3766747450 | 21700 | 21700 | 21700 | 21700 | 998 |
| 537 | 20230925 | 105400 | 3745090850 | 21750 | 21750 | 21750 | 21750 | 307 |
| 538 | 20230925 | 105300 | 3738413600 | 21750 | 21800 | 21800 | 21750 | 101 |
| 539 | 20230925 | 105200 | 3736216800 | 21800 | 21700 | 21800 | 21700 | 461 |
| 540 | 20230925 | 105100 | 3726170950 | 21750 | 21750 | 21750 | 21700 | 279 |
| 541 | 20230925 | 105000 | 3720113800 | 21750 | 21750 | 21750 | 21750 | 487 |
| 542 | 20230925 | 104900 | 3709521550 | 21750 | 21750 | 21750 | 21750 | 415 |
| 543 | 20230925 | 104800 | 3700495300 | 21700 | 21700 | 21700 | 21650 | 731 |
| 544 | 20230925 | 104700 | 3684635800 | 21650 | 21650 | 21650 | 21650 | 25 |
| 545 | 20230925 | 104600 | 3684094550 | 21650 | 21650 | 21650 | 21650 | 110 |
| 546 | 20230925 | 104500 | 3681713050 | 21650 | 21650 | 21650 | 21600 | 1204 |
| 547 | 20230925 | 104400 | 3655646650 | 21700 | 21700 | 21750 | 21700 | 242 |
| 548 | 20230925 | 104300 | 3650395200 | 21750 | 21800 | 21800 | 21750 | 396 |
| 549 | 20230925 | 104200 | 3641777200 | 21800 | 21750 | 21800 | 21700 | 966 |
| 550 | 20230925 | 104100 | 3620766100 | 21700 | 21650 | 21700 | 21650 | 288 |
| 551 | 20230925 | 104000 | 3614517200 | 21650 | 21600 | 21750 | 21600 | 3757 |
| 552 | 20230925 | 103900 | 3533042850 | 21600 | 21650 | 21650 | 21600 | 187 |
| 553 | 20230925 | 103800 | 3528997050 | 21600 | 21600 | 21650 | 21600 | 484 |
| 554 | 20230925 | 103700 | 3518537650 | 21600 | 21600 | 21600 | 21600 | 364 |
| 555 | 20230925 | 103600 | 3510675250 | 21600 | 21600 | 21650 | 21550 | 684 |
| 556 | 20230925 | 103500 | 3495903850 | 21650 | 21650 | 21650 | 21650 | 6 |
| 557 | 20230925 | 103400 | 3495773950 | 21650 | 21550 | 21650 | 21550 | 3122 |
| 558 | 20230925 | 103300 | 3428284600 | 21550 | 21600 | 21600 | 21550 | 341 |
| 559 | 20230925 | 103200 | 3420931050 | 21600 | 21600 | 21600 | 21500 | 463 |
| 560 | 20230925 | 103100 | 3410940250 | 21500 | 21600 | 21600 | 21500 | 1399 |
| 561 | 20230925 | 103000 | 3380851800 | 21550 | 21600 | 21600 | 21500 | 640 |
| 562 | 20230925 | 102900 | 3367055300 | 21550 | 21550 | 21550 | 21500 | 1763 |
| 563 | 20230925 | 102800 | 3329062800 | 21550 | 21500 | 21550 | 21400 | 6524 |
| 564 | 20230925 | 102700 | 3189298350 | 21450 | 21500 | 21500 | 21450 | 631 |
| 565 | 20230925 | 102600 | 3175759700 | 21550 | 21500 | 21550 | 21450 | 1199 |
| 566 | 20230925 | 102500 | 3149977700 | 21500 | 21550 | 21600 | 21500 | 3344 |
| 567 | 20230925 | 102400 | 3077918750 | 21550 | 21600 | 21600 | 21550 | 382 |
| 568 | 20230925 | 102300 | 3069673750 | 21600 | 21550 | 21650 | 21550 | 712 |
| 569 | 20230925 | 102200 | 3054310200 | 21600 | 21600 | 21650 | 21550 | 543 |
| 570 | 20230925 | 102100 | 3042603300 | 21650 | 21600 | 21650 | 21600 | 54 |
| 571 | 20230925 | 102000 | 3041436750 | 21600 | 21600 | 21600 | 21600 | 359 |
| 572 | 20230925 | 101900 | 3033682350 | 21650 | 21550 | 21650 | 21550 | 569 |
| 573 | 20230925 | 101800 | 3021392950 | 21550 | 21500 | 21600 | 21500 | 1372 |
| 574 | 20230925 | 101700 | 2991828500 | 21500 | 21550 | 21550 | 21500 | 1529 |
| 575 | 20230925 | 101600 | 2958952450 | 21550 | 21600 | 21600 | 21550 | 1178 |
| 576 | 20230925 | 101500 | 2933557600 | 21700 | 21650 | 21700 | 21650 | 34 |
| 577 | 20230925 | 101400 | 2932821400 | 21650 | 21600 | 21650 | 21550 | 39 |
| 578 | 20230925 | 101300 | 2931978250 | 21550 | 21700 | 21700 | 21550 | 965 |
| 579 | 20230925 | 101200 | 2911152150 | 21600 | 21600 | 21700 | 21600 | 166 |
| 580 | 20230925 | 101100 | 2907566200 | 21650 | 21600 | 21650 | 21600 | 625 |
| 581 | 20230925 | 101000 | 2894048050 | 21600 | 21600 | 21650 | 21550 | 648 |
| 582 | 20230925 | 100900 | 2880040050 | 21650 | 21650 | 21650 | 21600 | 1023 |
| 583 | 20230925 | 100800 | 2857898200 | 21650 | 21700 | 21700 | 21650 | 194 |
| 584 | 20230925 | 100700 | 2853697200 | 21650 | 21700 | 21750 | 21650 | 1153 |
| 585 | 20230925 | 100600 | 2828718900 | 21650 | 21700 | 21700 | 21650 | 561 |
| 586 | 20230925 | 100500 | 2816561000 | 21700 | 21750 | 21800 | 21700 | 1182 |
| 587 | 20230925 | 100400 | 2790908750 | 21750 | 21750 | 21750 | 21700 | 1877 |
| 588 | 20230925 | 100300 | 2750146100 | 21700 | 21700 | 21750 | 21700 | 418 |
| 589 | 20230925 | 100200 | 2741072650 | 21700 | 21700 | 21750 | 21700 | 282 |
| 590 | 20230925 | 100100 | 2734953200 | 21750 | 21500 | 21750 | 21450 | 6438 |
| 591 | 20230925 | 100000 | 2595991150 | 21500 | 21500 | 21500 | 21450 | 123 |
| 592 | 20230925 | 095900 | 2593347300 | 21450 | 21450 | 21550 | 21450 | 1276 |
| 593 | 20230925 | 095800 | 2565964600 | 21450 | 21550 | 21600 | 21450 | 1697 |
| 594 | 20230925 | 095700 | 2529529000 | 21550 | 21600 | 21600 | 21550 | 556 |
| 595 | 20230925 | 095600 | 2517541700 | 21550 | 21650 | 21650 | 21550 | 536 |
| 596 | 20230925 | 095500 | 2505973350 | 21550 | 21600 | 21650 | 21500 | 764 |
| 597 | 20230925 | 095400 | 2489486300 | 21600 | 21550 | 21650 | 21550 | 1326 |
| 598 | 20230925 | 095300 | 2460841450 | 21450 | 21500 | 21600 | 21400 | 3066 |
| 599 | 20230925 | 095200 | 2395060350 | 21500 | 21550 | 21550 | 21500 | 2482 |
| 600 | 20230925 | 095100 | 2341657800 | 21550 | 21550 | 21650 | 21550 | 374 |
| 601 | 20230925 | 095000 | 2333597750 | 21600 | 21650 | 21650 | 21550 | 646 |
| 602 | 20230925 | 094900 | 2319651900 | 21650 | 21650 | 21650 | 21600 | 164 |
| 603 | 20230925 | 094800 | 2316102300 | 21650 | 21650 | 21650 | 21650 | 807 |
| 604 | 20230925 | 094700 | 2298630750 | 21650 | 21650 | 21650 | 21600 | 796 |
| 605 | 20230925 | 094600 | 2281407350 | 21500 | 21600 | 21650 | 21500 | 1898 |
| 606 | 20230925 | 094500 | 2240540850 | 21550 | 21550 | 21550 | 21550 | 1151 |
| 607 | 20230925 | 094400 | 2215736800 | 21550 | 21650 | 21700 | 21550 | 580 |
| 608 | 20230925 | 094300 | 2203177500 | 21700 | 21600 | 21700 | 21600 | 2495 |
| 609 | 20230925 | 094200 | 2149246800 | 21650 | 21650 | 21700 | 21550 | 1505 |
| 610 | 20230925 | 094100 | 2116767700 | 21650 | 21600 | 21650 | 21600 | 464 |
| 611 | 20230925 | 094000 | 2106745150 | 21550 | 21600 | 21700 | 21550 | 1653 |
| 612 | 20230925 | 093900 | 2071022950 | 21600 | 21700 | 21700 | 21600 | 502 |
| 613 | 20230925 | 093800 | 2060167500 | 21700 | 21650 | 21700 | 21550 | 2197 |
| 614 | 20230925 | 093700 | 2012681800 | 21650 | 21700 | 21750 | 21650 | 730 |
| 615 | 20230925 | 093600 | 1996853500 | 21650 | 21700 | 21700 | 21650 | 554 |
| 616 | 20230925 | 093500 | 1984833200 | 21700 | 21650 | 21700 | 21600 | 1467 |
| 617 | 20230925 | 093400 | 1953089450 | 21750 | 21600 | 21750 | 21600 | 1897 |
| 618 | 20230925 | 093300 | 1911972800 | 21600 | 21600 | 21800 | 21600 | 1226 |
| 619 | 20230925 | 093200 | 1885410250 | 21600 | 21550 | 21700 | 21550 | 1416 |
| 620 | 20230925 | 093100 | 1854718550 | 21600 | 21600 | 21700 | 21600 | 1355 |
| 621 | 20230925 | 093000 | 1825399150 | 21550 | 21700 | 21700 | 21550 | 367 |
| 622 | 20230925 | 092900 | 1817472650 | 21600 | 21600 | 21650 | 21550 | 789 |
| 623 | 20230925 | 092800 | 1800442800 | 21650 | 21600 | 21700 | 21600 | 106 |
| 624 | 20230925 | 092700 | 1798147650 | 21750 | 21700 | 21800 | 21600 | 1346 |
| 625 | 20230925 | 092600 | 1768943450 | 21850 | 21750 | 21850 | 21750 | 942 |
| 626 | 20230925 | 092500 | 1748408200 | 21750 | 21750 | 21800 | 21750 | 1120 |
| 627 | 20230925 | 092400 | 1724036400 | 21750 | 21750 | 21800 | 21600 | 1308 |
| 628 | 20230925 | 092300 | 1695614250 | 21850 | 21750 | 21850 | 21750 | 2012 |
| 629 | 20230925 | 092200 | 1651784200 | 21750 | 21450 | 21800 | 21450 | 8902 |
| 630 | 20230925 | 092100 | 1459212600 | 21450 | 21550 | 21650 | 21250 | 6155 |
| 631 | 20230925 | 092000 | 1327414750 | 21450 | 21550 | 21600 | 21450 | 2124 |
| 632 | 20230925 | 091900 | 1281634100 | 21550 | 21600 | 21600 | 21450 | 1903 |
| 633 | 20230925 | 091800 | 1240651950 | 21500 | 21500 | 21600 | 21350 | 2121 |
| 634 | 20230925 | 091700 | 1195123650 | 21550 | 21550 | 21600 | 21500 | 2834 |
| 635 | 20230925 | 091600 | 1134047000 | 21550 | 21300 | 21600 | 21250 | 6582 |
| 636 | 20230925 | 091500 | 993238400 | 21250 | 21400 | 21450 | 21200 | 5525 |
| 637 | 20230925 | 091400 | 875461400 | 21400 | 21400 | 21450 | 21150 | 7142 |
| 638 | 20230925 | 091300 | 723343150 | 21400 | 21700 | 21700 | 21400 | 12816 |
| 639 | 20230925 | 091200 | 447351900 | 21700 | 21750 | 21750 | 21700 | 1575 |
| 640 | 20230925 | 091100 | 413173150 | 21750 | 21750 | 21800 | 21700 | 906 |
| 641 | 20230925 | 091000 | 393466750 | 21750 | 21800 | 21850 | 21750 | 1288 |
| 642 | 20230925 | 090900 | 365392100 | 21800 | 21850 | 21900 | 21800 | 1320 |
| 643 | 20230925 | 090800 | 336521500 | 21900 | 21900 | 21900 | 21900 | 435 |
| 644 | 20230925 | 090700 | 326995000 | 21900 | 21900 | 21900 | 21800 | 351 |
| 645 | 20230925 | 090600 | 319335650 | 21850 | 21950 | 21950 | 21800 | 651 |
| 646 | 20230925 | 090500 | 305100200 | 21900 | 21800 | 21900 | 21750 | 894 |
| 647 | 20230925 | 090400 | 285578400 | 21750 | 21700 | 21750 | 21700 | 1098 |
| 648 | 20230925 | 090300 | 261726400 | 21800 | 21800 | 21850 | 21750 | 2089 |
| 649 | 20230925 | 090200 | 216147700 | 21800 | 21700 | 21850 | 21700 | 1780 |
| 650 | 20230925 | 090100 | 177430950 | 21650 | 22050 | 22050 | 21650 | 4627 |
| 651 | 20230925 | 090000 | 76714700 | 22000 | 21800 | 22100 | 21800 | 3511 |