35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 195300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 3 | 20230919 | 195200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20230919 | 195100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20230919 | 195000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20230919 | 194900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20230919 | 194800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20230919 | 194700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20230919 | 194600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20230919 | 194500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20230919 | 194400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20230919 | 194300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20230919 | 194200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20230919 | 194100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20230919 | 194000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20230919 | 193900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20230919 | 193800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20230919 | 193700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20230919 | 193600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20230919 | 193500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20230919 | 193400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20230919 | 193300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20230919 | 193200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20230919 | 193100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20230919 | 193000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20230919 | 192900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20230919 | 192800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20230919 | 192700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20230919 | 192600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20230919 | 192500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20230919 | 192400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20230919 | 192300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 33 | 20230919 | 192200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20230919 | 192100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20230919 | 192000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20230919 | 191900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20230919 | 191800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20230919 | 191700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20230919 | 191600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20230919 | 191500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20230919 | 191400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20230919 | 191300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20230919 | 191200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20230919 | 191100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20230919 | 191000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20230919 | 190900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20230919 | 190800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20230919 | 190700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20230919 | 190600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20230919 | 190500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20230919 | 190400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20230919 | 190300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20230919 | 190200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20230919 | 190100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20230919 | 190000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20230919 | 185900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20230919 | 185800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20230919 | 185700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20230919 | 185600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20230919 | 185500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20230919 | 185400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20230919 | 185300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 63 | 20230919 | 185200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20230919 | 185100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20230919 | 185000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20230919 | 184900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20230919 | 184800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20230919 | 184700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20230919 | 184600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20230919 | 184500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20230919 | 184400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20230919 | 184300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20230919 | 184200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20230919 | 184100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20230919 | 184000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20230919 | 183900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20230919 | 183800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20230919 | 183700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20230919 | 183600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20230919 | 183500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20230919 | 183400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20230919 | 183300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20230919 | 183200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20230919 | 183100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20230919 | 183000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20230919 | 182900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20230919 | 182800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20230919 | 182700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20230919 | 182600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20230919 | 182500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20230919 | 182400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20230919 | 182300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 93 | 20230919 | 182200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20230919 | 182100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20230919 | 182000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20230919 | 181900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20230919 | 181800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20230919 | 181700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20230919 | 181600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20230919 | 181500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20230919 | 181400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20230919 | 181300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20230919 | 181200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20230919 | 181100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20230919 | 181000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20230919 | 180900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20230919 | 180800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20230919 | 180700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20230919 | 180600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20230919 | 180500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20230919 | 180400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20230919 | 180300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20230919 | 180200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20230919 | 180100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20230919 | 180000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20230919 | 175900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20230919 | 175800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20230919 | 175700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20230919 | 175600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20230919 | 175500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20230919 | 175400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20230919 | 175300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 123 | 20230919 | 175200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20230919 | 175100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20230919 | 175000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20230919 | 174900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20230919 | 174800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20230919 | 174700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20230919 | 174600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20230919 | 174500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20230919 | 174400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20230919 | 174300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20230919 | 174200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20230919 | 174100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20230919 | 174000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20230919 | 173900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20230919 | 173800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20230919 | 173700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20230919 | 173600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20230919 | 173500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20230919 | 173400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20230919 | 173300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20230919 | 173200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20230919 | 173100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20230919 | 173000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20230919 | 172900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20230919 | 172800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20230919 | 172700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20230919 | 172600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20230919 | 172500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20230919 | 172400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20230919 | 172300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 153 | 20230919 | 172200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20230919 | 172100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20230919 | 172000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20230919 | 171900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20230919 | 171800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20230919 | 171700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20230919 | 171600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20230919 | 171500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20230919 | 171400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20230919 | 171300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20230919 | 171200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20230919 | 171100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20230919 | 171000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20230919 | 170900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20230919 | 170800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20230919 | 170700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20230919 | 170600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20230919 | 170500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20230919 | 170400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20230919 | 170300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20230919 | 170200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20230919 | 170100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20230919 | 170000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20230919 | 165900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20230919 | 165800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20230919 | 165700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20230919 | 165600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20230919 | 165500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20230919 | 165400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20230919 | 165300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 183 | 20230919 | 165200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20230919 | 165100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20230919 | 165000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20230919 | 164900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20230919 | 164800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20230919 | 164700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20230919 | 164600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20230919 | 164500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20230919 | 164400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20230919 | 164300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20230919 | 164200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20230919 | 164100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20230919 | 164000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20230919 | 163900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20230919 | 163800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20230919 | 163700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20230919 | 163600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20230919 | 163500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20230919 | 163400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20230919 | 163300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20230919 | 163200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20230919 | 163100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20230919 | 163000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230919 | 162900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20230919 | 162800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20230919 | 162700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20230919 | 162600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20230919 | 162500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20230919 | 162400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20230919 | 162300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 213 | 20230919 | 162200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20230919 | 162100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20230919 | 162000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20230919 | 161900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20230919 | 161800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20230919 | 161700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20230919 | 161600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20230919 | 161500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20230919 | 161400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20230919 | 161300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20230919 | 161200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20230919 | 161100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20230919 | 161000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20230919 | 160900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20230919 | 160800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20230919 | 160700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20230919 | 160600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20230919 | 160500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20230919 | 160400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20230919 | 160300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20230919 | 160200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20230919 | 160100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20230919 | 160000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20230919 | 155900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20230919 | 155800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20230919 | 155700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20230919 | 155600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20230919 | 155500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20230919 | 155400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20230919 | 155300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 243 | 20230919 | 155200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20230919 | 155100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20230919 | 155000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20230919 | 154900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20230919 | 154800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20230919 | 154700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20230919 | 154600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20230919 | 154500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20230919 | 154400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20230919 | 154300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20230919 | 154200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20230919 | 154100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20230919 | 154000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20230919 | 153900 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20230919 | 153800 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20230919 | 153700 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20230919 | 153600 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20230919 | 153500 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20230919 | 153400 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20230919 | 153300 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20230919 | 153200 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20230919 | 153100 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20230919 | 153000 | 5392505200 | 22250 | 22250 | 22250 | 22250 | 2616 |
| 266 | 20230919 | 152900 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20230919 | 152800 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20230919 | 152700 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20230919 | 152600 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20230919 | 152500 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20230919 | 152400 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20230919 | 152300 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 273 | 20230919 | 152200 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20230919 | 152100 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20230919 | 152000 | 5334299200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20230919 | 151900 | 5334299200 | 22250 | 22200 | 22250 | 22200 | 535 |
| 277 | 20230919 | 151800 | 5322419750 | 22200 | 22200 | 22250 | 22200 | 16 |
| 278 | 20230919 | 151700 | 5322064450 | 22200 | 22200 | 22200 | 22150 | 590 |
| 279 | 20230919 | 151600 | 5308970000 | 22150 | 22200 | 22200 | 22150 | 12 |
| 280 | 20230919 | 151500 | 5308703900 | 22200 | 22100 | 22250 | 22100 | 493 |
| 281 | 20230919 | 151400 | 5297768400 | 22100 | 22300 | 22300 | 22100 | 214 |
| 282 | 20230919 | 151300 | 5293035400 | 22300 | 22250 | 22300 | 22150 | 291 |
| 283 | 20230919 | 151200 | 5286557400 | 22300 | 22200 | 22300 | 22100 | 391 |
| 284 | 20230919 | 151100 | 5277884000 | 22250 | 22200 | 22250 | 22200 | 1307 |
| 285 | 20230919 | 151000 | 5248868300 | 22250 | 22250 | 22250 | 22100 | 574 |
| 286 | 20230919 | 150900 | 5236152700 | 22250 | 22250 | 22250 | 22200 | 547 |
| 287 | 20230919 | 150800 | 5224004800 | 22200 | 22300 | 22300 | 22200 | 170 |
| 288 | 20230919 | 150700 | 5220225100 | 22200 | 22250 | 22300 | 22200 | 309 |
| 289 | 20230919 | 150600 | 5213361800 | 22250 | 22300 | 22300 | 22250 | 169 |
| 290 | 20230919 | 150500 | 5209595600 | 22300 | 22300 | 22350 | 22250 | 45 |
| 291 | 20230919 | 150400 | 5208592800 | 22300 | 22300 | 22350 | 22300 | 359 |
| 292 | 20230919 | 150300 | 5200575300 | 22300 | 22350 | 22350 | 22300 | 33 |
| 293 | 20230919 | 150200 | 5199839150 | 22350 | 22350 | 22350 | 22350 | 181 |
| 294 | 20230919 | 150100 | 5195793800 | 22350 | 22350 | 22350 | 22300 | 275 |
| 295 | 20230919 | 150000 | 5189657050 | 22350 | 22350 | 22350 | 22300 | 115 |
| 296 | 20230919 | 145900 | 5187088550 | 22350 | 22300 | 22350 | 22300 | 345 |
| 297 | 20230919 | 145800 | 5179395000 | 22300 | 22300 | 22350 | 22200 | 710 |
| 298 | 20230919 | 145700 | 5163592300 | 22300 | 22350 | 22350 | 22300 | 521 |
| 299 | 20230919 | 145600 | 5151973200 | 22350 | 22300 | 22350 | 22300 | 141 |
| 300 | 20230919 | 145500 | 5148825350 | 22350 | 22300 | 22350 | 22300 | 139 |
| 301 | 20230919 | 145400 | 5145718750 | 22300 | 22350 | 22350 | 22300 | 53 |
| 302 | 20230919 | 145300 | 5144534600 | 22350 | 22300 | 22350 | 22200 | 608 |
| 303 | 20230919 | 145200 | 5130987800 | 22300 | 22300 | 22300 | 22200 | 597 |
| 304 | 20230919 | 145100 | 5117697050 | 22300 | 22350 | 22350 | 22250 | 626 |
| 305 | 20230919 | 145000 | 5103739600 | 22350 | 22350 | 22350 | 22300 | 30 |
| 306 | 20230919 | 144900 | 5103069750 | 22250 | 22300 | 22350 | 22250 | 310 |
| 307 | 20230919 | 144800 | 5096160450 | 22300 | 22300 | 22350 | 22300 | 367 |
| 308 | 20230919 | 144700 | 5087971150 | 22350 | 22300 | 22350 | 22300 | 54 |
| 309 | 20230919 | 144600 | 5086765300 | 22350 | 22350 | 22350 | 22350 | 194 |
| 310 | 20230919 | 144500 | 5082429400 | 22350 | 22350 | 22350 | 22350 | 345 |
| 311 | 20230919 | 144400 | 5074718650 | 22350 | 22400 | 22400 | 22350 | 662 |
| 312 | 20230919 | 144300 | 5059908400 | 22350 | 22300 | 22350 | 22300 | 982 |
| 313 | 20230919 | 144200 | 5037979550 | 22300 | 22250 | 22350 | 22250 | 952 |
| 314 | 20230919 | 144100 | 5016758250 | 22300 | 22350 | 22350 | 22300 | 98 |
| 315 | 20230919 | 144000 | 5014568250 | 22350 | 22250 | 22350 | 22200 | 728 |
| 316 | 20230919 | 143900 | 4998356300 | 22200 | 22300 | 22300 | 22200 | 513 |
| 317 | 20230919 | 143800 | 4986937000 | 22300 | 22300 | 22300 | 22250 | 1368 |
| 318 | 20230919 | 143700 | 4956480950 | 22350 | 22350 | 22350 | 22300 | 894 |
| 319 | 20230919 | 143600 | 4936533350 | 22350 | 22350 | 22350 | 22300 | 83 |
| 320 | 20230919 | 143500 | 4934681600 | 22300 | 22350 | 22350 | 22300 | 165 |
| 321 | 20230919 | 143400 | 4930994200 | 22400 | 22400 | 22400 | 22350 | 181 |
| 322 | 20230919 | 143300 | 4926944250 | 22400 | 22300 | 22400 | 22300 | 918 |
| 323 | 20230919 | 143200 | 4906415300 | 22300 | 22350 | 22350 | 22300 | 34 |
| 324 | 20230919 | 143100 | 4905655450 | 22300 | 22300 | 22350 | 22300 | 455 |
| 325 | 20230919 | 143000 | 4895507600 | 22350 | 22400 | 22400 | 22350 | 725 |
| 326 | 20230919 | 142900 | 4879300850 | 22350 | 22400 | 22400 | 22350 | 263 |
| 327 | 20230919 | 142800 | 4873421950 | 22400 | 22400 | 22400 | 22350 | 275 |
| 328 | 20230919 | 142700 | 4867267050 | 22400 | 22500 | 22500 | 22350 | 309 |
| 329 | 20230919 | 142600 | 4860345800 | 22450 | 22450 | 22500 | 22400 | 73 |
| 330 | 20230919 | 142500 | 4858706900 | 22400 | 22500 | 22500 | 22400 | 413 |
| 331 | 20230919 | 142400 | 4849425350 | 22500 | 22500 | 22500 | 22500 | 79 |
| 332 | 20230919 | 142300 | 4847647850 | 22500 | 22500 | 22500 | 22450 | 236 |
| 333 | 20230919 | 142200 | 4842341100 | 22500 | 22600 | 22600 | 22500 | 1322 |
| 334 | 20230919 | 142100 | 4812573700 | 22550 | 22400 | 22600 | 22400 | 3615 |
| 335 | 20230919 | 142000 | 4731135650 | 22350 | 22450 | 22450 | 22350 | 358 |
| 336 | 20230919 | 141900 | 4723099850 | 22450 | 22350 | 22450 | 22300 | 2063 |
| 337 | 20230919 | 141800 | 4676942250 | 22350 | 22400 | 22400 | 22350 | 103 |
| 338 | 20230919 | 141700 | 4674639000 | 22400 | 22400 | 22450 | 22400 | 1252 |
| 339 | 20230919 | 141600 | 4646538250 | 22400 | 22400 | 22400 | 22400 | 384 |
| 340 | 20230919 | 141500 | 4637936650 | 22400 | 22400 | 22400 | 22350 | 171 |
| 341 | 20230919 | 141400 | 4634106450 | 22400 | 22400 | 22400 | 22350 | 91 |
| 342 | 20230919 | 141300 | 4632068150 | 22400 | 22400 | 22400 | 22350 | 24 |
| 343 | 20230919 | 141200 | 4631530700 | 22400 | 22400 | 22400 | 22300 | 771 |
| 344 | 20230919 | 141100 | 4614267150 | 22400 | 22350 | 22400 | 22300 | 471 |
| 345 | 20230919 | 141000 | 4603740700 | 22350 | 22350 | 22350 | 22350 | 85 |
| 346 | 20230919 | 140900 | 4601840950 | 22350 | 22350 | 22350 | 22300 | 153 |
| 347 | 20230919 | 140800 | 4598426850 | 22350 | 22300 | 22350 | 22300 | 181 |
| 348 | 20230919 | 140700 | 4594382150 | 22250 | 22300 | 22400 | 22250 | 621 |
| 349 | 20230919 | 140600 | 4580518400 | 22300 | 22300 | 22300 | 22200 | 103 |
| 350 | 20230919 | 140500 | 4578230450 | 22300 | 22250 | 22300 | 22250 | 243 |
| 351 | 20230919 | 140400 | 4572811700 | 22250 | 22300 | 22300 | 22250 | 11 |
| 352 | 20230919 | 140300 | 4572566500 | 22300 | 22300 | 22300 | 22250 | 334 |
| 353 | 20230919 | 140200 | 4565130850 | 22300 | 22250 | 22300 | 22250 | 1212 |
| 354 | 20230919 | 140100 | 4538137100 | 22250 | 22300 | 22300 | 22200 | 162 |
| 355 | 20230919 | 140000 | 4534530700 | 22350 | 22350 | 22350 | 22350 | 41 |
| 356 | 20230919 | 135900 | 4533614350 | 22350 | 22350 | 22350 | 22350 | 53 |
| 357 | 20230919 | 135800 | 4532429800 | 22350 | 22350 | 22350 | 22200 | 418 |
| 358 | 20230919 | 135700 | 4523112250 | 22350 | 22350 | 22400 | 22350 | 117 |
| 359 | 20230919 | 135600 | 4520497250 | 22400 | 22400 | 22400 | 22350 | 170 |
| 360 | 20230919 | 135500 | 4516692950 | 22350 | 22400 | 22400 | 22350 | 95 |
| 361 | 20230919 | 135400 | 4514565200 | 22400 | 22400 | 22400 | 22350 | 114 |
| 362 | 20230919 | 135300 | 4512011700 | 22400 | 22400 | 22400 | 22350 | 155 |
| 363 | 20230919 | 135200 | 4508543350 | 22350 | 22350 | 22350 | 22300 | 82 |
| 364 | 20230919 | 135100 | 4506710700 | 22350 | 22400 | 22400 | 22350 | 172 |
| 365 | 20230919 | 135000 | 4502861300 | 22350 | 22350 | 22450 | 22350 | 1767 |
| 366 | 20230919 | 134900 | 4463291100 | 22350 | 22300 | 22400 | 22300 | 245 |
| 367 | 20230919 | 134800 | 4457818300 | 22300 | 22300 | 22400 | 22300 | 366 |
| 368 | 20230919 | 134700 | 4449653000 | 22300 | 22300 | 22300 | 22300 | 174 |
| 369 | 20230919 | 134600 | 4445772800 | 22300 | 22300 | 22300 | 22250 | 140 |
| 370 | 20230919 | 134500 | 4442650950 | 22300 | 22300 | 22300 | 22300 | 57 |
| 371 | 20230919 | 134400 | 4441379850 | 22300 | 22300 | 22300 | 22300 | 155 |
| 372 | 20230919 | 134300 | 4437923350 | 22200 | 22250 | 22300 | 22200 | 720 |
| 373 | 20230919 | 134200 | 4421910900 | 22300 | 22300 | 22300 | 22250 | 352 |
| 374 | 20230919 | 134100 | 4414073800 | 22250 | 22300 | 22350 | 22250 | 220 |
| 375 | 20230919 | 134000 | 4409168400 | 22350 | 22400 | 22400 | 22300 | 640 |
| 376 | 20230919 | 133900 | 4394887300 | 22400 | 22400 | 22400 | 22350 | 85 |
| 377 | 20230919 | 133800 | 4392985350 | 22400 | 22400 | 22400 | 22400 | 99 |
| 378 | 20230919 | 133700 | 4390767750 | 22400 | 22400 | 22400 | 22350 | 71 |
| 379 | 20230919 | 133600 | 4389177450 | 22400 | 22350 | 22400 | 22350 | 631 |
| 380 | 20230919 | 133500 | 4375072750 | 22400 | 22400 | 22400 | 22350 | 232 |
| 381 | 20230919 | 133400 | 4369883500 | 22400 | 22400 | 22450 | 22350 | 397 |
| 382 | 20230919 | 133300 | 4361002950 | 22400 | 22400 | 22450 | 22400 | 214 |
| 383 | 20230919 | 133200 | 4356208350 | 22450 | 22350 | 22450 | 22350 | 846 |
| 384 | 20230919 | 133100 | 4337269200 | 22400 | 22450 | 22450 | 22350 | 1095 |
| 385 | 20230919 | 133000 | 4312752000 | 22450 | 22450 | 22500 | 22450 | 789 |
| 386 | 20230919 | 132900 | 4295019300 | 22500 | 22500 | 22550 | 22450 | 943 |
| 387 | 20230919 | 132800 | 4273805300 | 22550 | 22550 | 22600 | 22500 | 699 |
| 388 | 20230919 | 132700 | 4258034500 | 22600 | 22550 | 22650 | 22550 | 2188 |
| 389 | 20230919 | 132600 | 4208575750 | 22600 | 22500 | 22600 | 22450 | 1549 |
| 390 | 20230919 | 132500 | 4173662800 | 22450 | 22400 | 22500 | 22400 | 278 |
| 391 | 20230919 | 132400 | 4167421550 | 22400 | 22500 | 22500 | 22400 | 404 |
| 392 | 20230919 | 132300 | 4158349400 | 22500 | 22500 | 22550 | 22500 | 1435 |
| 393 | 20230919 | 132200 | 4126006250 | 22500 | 22450 | 22550 | 22400 | 3386 |
| 394 | 20230919 | 132100 | 4049740850 | 22400 | 22400 | 22450 | 22400 | 413 |
| 395 | 20230919 | 132000 | 4040472700 | 22450 | 22400 | 22450 | 22350 | 608 |
| 396 | 20230919 | 131900 | 4026835400 | 22300 | 22300 | 22500 | 22300 | 1908 |
| 397 | 20230919 | 131800 | 3984125950 | 22350 | 22350 | 22350 | 22300 | 408 |
| 398 | 20230919 | 131700 | 3975007500 | 22350 | 22350 | 22400 | 22300 | 100 |
| 399 | 20230919 | 131600 | 3972774500 | 22350 | 22300 | 22350 | 22300 | 579 |
| 400 | 20230919 | 131500 | 3959850800 | 22300 | 22200 | 22300 | 22200 | 223 |
| 401 | 20230919 | 131400 | 3954893050 | 22200 | 22250 | 22300 | 22100 | 1008 |
| 402 | 20230919 | 131300 | 3932524650 | 22250 | 22250 | 22300 | 22250 | 133 |
| 403 | 20230919 | 131200 | 3929565150 | 22250 | 22400 | 22400 | 22250 | 1296 |
| 404 | 20230919 | 131100 | 3900638350 | 22400 | 22550 | 22550 | 22400 | 2981 |
| 405 | 20230919 | 131000 | 3833618750 | 22550 | 22400 | 22550 | 22400 | 3532 |
| 406 | 20230919 | 130900 | 3754246150 | 22400 | 22400 | 22400 | 22350 | 924 |
| 407 | 20230919 | 130800 | 3733548600 | 22400 | 22400 | 22400 | 22350 | 204 |
| 408 | 20230919 | 130700 | 3728984500 | 22400 | 22400 | 22400 | 22350 | 66 |
| 409 | 20230919 | 130600 | 3727506350 | 22400 | 22400 | 22400 | 22300 | 398 |
| 410 | 20230919 | 130500 | 3718614000 | 22400 | 22400 | 22400 | 22350 | 825 |
| 411 | 20230919 | 130400 | 3700145450 | 22350 | 22400 | 22400 | 22350 | 1152 |
| 412 | 20230919 | 130300 | 3674348600 | 22400 | 22300 | 22400 | 22300 | 5873 |
| 413 | 20230919 | 130200 | 3543200800 | 22300 | 22250 | 22300 | 22250 | 2329 |
| 414 | 20230919 | 130100 | 3491371050 | 22200 | 22250 | 22250 | 22200 | 337 |
| 415 | 20230919 | 130000 | 3483875850 | 22250 | 22200 | 22250 | 22150 | 644 |
| 416 | 20230919 | 125900 | 3469579050 | 22200 | 22200 | 22250 | 22150 | 475 |
| 417 | 20230919 | 125800 | 3459046600 | 22200 | 22200 | 22200 | 22150 | 973 |
| 418 | 20230919 | 125700 | 3437446500 | 22250 | 22200 | 22250 | 22200 | 214 |
| 419 | 20230919 | 125600 | 3432692700 | 22250 | 22200 | 22250 | 22200 | 725 |
| 420 | 20230919 | 125500 | 3416593250 | 22200 | 22150 | 22200 | 22150 | 441 |
| 421 | 20230919 | 125400 | 3406803400 | 22150 | 22150 | 22200 | 22150 | 137 |
| 422 | 20230919 | 125300 | 3403764400 | 22150 | 22200 | 22250 | 22150 | 86 |
| 423 | 20230919 | 125200 | 3401852200 | 22250 | 22250 | 22250 | 22200 | 265 |
| 424 | 20230919 | 125100 | 3395959750 | 22250 | 22150 | 22250 | 22150 | 99 |
| 425 | 20230919 | 125000 | 3393760200 | 22200 | 22200 | 22200 | 22200 | 23 |
| 426 | 20230919 | 124900 | 3393249600 | 22200 | 22250 | 22250 | 22150 | 196 |
| 427 | 20230919 | 124800 | 3388902600 | 22250 | 22200 | 22250 | 22200 | 28 |
| 428 | 20230919 | 124700 | 3388280650 | 22200 | 22200 | 22200 | 22100 | 183 |
| 429 | 20230919 | 124600 | 3384218950 | 22200 | 22200 | 22250 | 22150 | 177 |
| 430 | 20230919 | 124500 | 3380292250 | 22250 | 22200 | 22250 | 22150 | 521 |
| 431 | 20230919 | 124400 | 3368724400 | 22200 | 22200 | 22200 | 22150 | 121 |
| 432 | 20230919 | 124300 | 3366038800 | 22200 | 22200 | 22200 | 22200 | 17 |
| 433 | 20230919 | 124200 | 3365661400 | 22200 | 22200 | 22200 | 22200 | 109 |
| 434 | 20230919 | 124100 | 3363241600 | 22200 | 22200 | 22200 | 22150 | 41 |
| 435 | 20230919 | 124000 | 3362331500 | 22200 | 22200 | 22200 | 22200 | 97 |
| 436 | 20230919 | 123900 | 3360178100 | 22150 | 22150 | 22200 | 22150 | 449 |
| 437 | 20230919 | 123800 | 3350229850 | 22200 | 22200 | 22200 | 22150 | 152 |
| 438 | 20230919 | 123700 | 3346858850 | 22200 | 22150 | 22200 | 22150 | 140 |
| 439 | 20230919 | 123600 | 3343757350 | 22150 | 22150 | 22150 | 22150 | 81 |
| 440 | 20230919 | 123500 | 3341963200 | 22150 | 22100 | 22200 | 22100 | 165 |
| 441 | 20230919 | 123400 | 3338310500 | 22200 | 22150 | 22200 | 22150 | 60 |
| 442 | 20230919 | 123300 | 3336981100 | 22150 | 22200 | 22200 | 22150 | 74 |
| 443 | 20230919 | 123200 | 3335338450 | 22150 | 22150 | 22200 | 22150 | 146 |
| 444 | 20230919 | 123100 | 3332098200 | 22150 | 22200 | 22200 | 22150 | 164 |
| 445 | 20230919 | 123000 | 3328457600 | 22200 | 22250 | 22250 | 22200 | 258 |
| 446 | 20230919 | 122900 | 3322727550 | 22250 | 22200 | 22250 | 22200 | 290 |
| 447 | 20230919 | 122800 | 3316285900 | 22200 | 22200 | 22200 | 22200 | 164 |
| 448 | 20230919 | 122700 | 3312645100 | 22200 | 22200 | 22200 | 22150 | 82 |
| 449 | 20230919 | 122600 | 3310824750 | 22200 | 22200 | 22200 | 22150 | 296 |
| 450 | 20230919 | 122500 | 3304253750 | 22200 | 22150 | 22200 | 22150 | 134 |
| 451 | 20230919 | 122400 | 3301285400 | 22150 | 22150 | 22150 | 22100 | 127 |
| 452 | 20230919 | 122300 | 3298472400 | 22150 | 22150 | 22150 | 22100 | 43 |
| 453 | 20230919 | 122200 | 3297520200 | 22150 | 22150 | 22150 | 22150 | 202 |
| 454 | 20230919 | 122100 | 3293045900 | 22150 | 22150 | 22150 | 22150 | 187 |
| 455 | 20230919 | 122000 | 3288903850 | 22100 | 22150 | 22150 | 22100 | 53 |
| 456 | 20230919 | 121900 | 3287730300 | 22150 | 22150 | 22150 | 22150 | 90 |
| 457 | 20230919 | 121800 | 3285736800 | 22150 | 22100 | 22150 | 22100 | 599 |
| 458 | 20230919 | 121700 | 3272496750 | 22100 | 22150 | 22150 | 22000 | 468 |
| 459 | 20230919 | 121600 | 3262165950 | 22150 | 22150 | 22200 | 22150 | 50 |
| 460 | 20230919 | 121500 | 3261057000 | 22150 | 22200 | 22200 | 22150 | 342 |
| 461 | 20230919 | 121400 | 3253481400 | 22200 | 22150 | 22200 | 22150 | 58 |
| 462 | 20230919 | 121300 | 3252193950 | 22200 | 22200 | 22200 | 22150 | 83 |
| 463 | 20230919 | 121200 | 3250351400 | 22200 | 22200 | 22200 | 22200 | 78 |
| 464 | 20230919 | 121100 | 3248619800 | 22150 | 22200 | 22200 | 22150 | 883 |
| 465 | 20230919 | 121000 | 3229060000 | 22150 | 22200 | 22200 | 22150 | 146 |
| 466 | 20230919 | 120900 | 3225822350 | 22200 | 22200 | 22200 | 22150 | 40 |
| 467 | 20230919 | 120800 | 3224934550 | 22200 | 22200 | 22200 | 22200 | 87 |
| 468 | 20230919 | 120700 | 3223003150 | 22200 | 22200 | 22200 | 22200 | 95 |
| 469 | 20230919 | 120600 | 3220894150 | 22150 | 22200 | 22200 | 22150 | 183 |
| 470 | 20230919 | 120500 | 3216834350 | 22250 | 22150 | 22250 | 22150 | 1193 |
| 471 | 20230919 | 120400 | 3190387850 | 22150 | 22150 | 22150 | 22100 | 144 |
| 472 | 20230919 | 120300 | 3187200300 | 22150 | 22100 | 22150 | 22100 | 161 |
| 473 | 20230919 | 120200 | 3183638850 | 22150 | 22100 | 22150 | 22100 | 764 |
| 474 | 20230919 | 120100 | 3166750950 | 22100 | 22050 | 22100 | 22050 | 270 |
| 475 | 20230919 | 120000 | 3160794250 | 22050 | 22050 | 22050 | 22050 | 46 |
| 476 | 20230919 | 115900 | 3159779950 | 22050 | 22050 | 22050 | 22050 | 303 |
| 477 | 20230919 | 115800 | 3153098800 | 22050 | 22050 | 22050 | 22000 | 42 |
| 478 | 20230919 | 115700 | 3152172800 | 22050 | 22000 | 22050 | 22000 | 125 |
| 479 | 20230919 | 115600 | 3149417550 | 22000 | 22050 | 22050 | 22000 | 161 |
| 480 | 20230919 | 115500 | 3145871900 | 22050 | 22100 | 22100 | 21950 | 253 |
| 481 | 20230919 | 115400 | 3140300100 | 22100 | 22100 | 22100 | 22100 | 81 |
| 482 | 20230919 | 115300 | 3138510000 | 22100 | 22100 | 22100 | 22050 | 155 |
| 483 | 20230919 | 115200 | 3135085000 | 22150 | 22150 | 22150 | 22100 | 74 |
| 484 | 20230919 | 115100 | 3133446000 | 22150 | 22150 | 22150 | 22150 | 36 |
| 485 | 20230919 | 115000 | 3132648600 | 22050 | 22100 | 22150 | 22050 | 382 |
| 486 | 20230919 | 114900 | 3124207400 | 22100 | 22150 | 22150 | 22100 | 462 |
| 487 | 20230919 | 114800 | 3113993900 | 22150 | 22150 | 22150 | 22150 | 44 |
| 488 | 20230919 | 114700 | 3113019300 | 22100 | 22150 | 22150 | 22100 | 327 |
| 489 | 20230919 | 114600 | 3105788800 | 22150 | 22100 | 22150 | 22050 | 150 |
| 490 | 20230919 | 114500 | 3102473850 | 22150 | 22150 | 22150 | 22150 | 72 |
| 491 | 20230919 | 114400 | 3100879050 | 22150 | 22150 | 22150 | 22100 | 315 |
| 492 | 20230919 | 114300 | 3093907200 | 22150 | 22150 | 22200 | 22150 | 373 |
| 493 | 20230919 | 114200 | 3085645150 | 22150 | 22150 | 22200 | 22150 | 952 |
| 494 | 20230919 | 114100 | 3064555700 | 22150 | 22100 | 22200 | 22050 | 1752 |
| 495 | 20230919 | 114000 | 3025764400 | 22100 | 22100 | 22150 | 22100 | 678 |
| 496 | 20230919 | 113900 | 3010777500 | 22100 | 22050 | 22100 | 22050 | 368 |
| 497 | 20230919 | 113800 | 3002654750 | 22050 | 22000 | 22150 | 21950 | 2501 |
| 498 | 20230919 | 113700 | 2947407850 | 21900 | 22100 | 22100 | 21900 | 2615 |
| 499 | 20230919 | 113600 | 2890065700 | 22100 | 22100 | 22100 | 22000 | 742 |
| 500 | 20230919 | 113500 | 2873668900 | 22100 | 22150 | 22150 | 22000 | 1446 |
| 501 | 20230919 | 113400 | 2841792000 | 22150 | 22150 | 22150 | 22100 | 247 |
| 502 | 20230919 | 113300 | 2836322200 | 22150 | 22150 | 22200 | 22100 | 36 |
| 503 | 20230919 | 113200 | 2835525250 | 22200 | 22100 | 22200 | 22050 | 443 |
| 504 | 20230919 | 113100 | 2825733300 | 22100 | 22150 | 22150 | 22100 | 111 |
| 505 | 20230919 | 113000 | 2823276900 | 22150 | 22150 | 22150 | 22100 | 530 |
| 506 | 20230919 | 112900 | 2811537950 | 22150 | 22150 | 22200 | 22150 | 290 |
| 507 | 20230919 | 112800 | 2805104650 | 22200 | 22150 | 22200 | 22150 | 887 |
| 508 | 20230919 | 112700 | 2785447950 | 22150 | 22150 | 22150 | 22050 | 172 |
| 509 | 20230919 | 112600 | 2781642050 | 22150 | 22200 | 22200 | 22100 | 1247 |
| 510 | 20230919 | 112500 | 2754024400 | 22200 | 22100 | 22200 | 22100 | 662 |
| 511 | 20230919 | 112400 | 2739362800 | 22100 | 22300 | 22300 | 22000 | 1646 |
| 512 | 20230919 | 112300 | 2702972150 | 22350 | 22350 | 22400 | 22300 | 159 |
| 513 | 20230919 | 112200 | 2699418550 | 22350 | 22300 | 22400 | 22300 | 8065 |
| 514 | 20230919 | 112100 | 2518924800 | 22300 | 22300 | 22350 | 22250 | 2242 |
| 515 | 20230919 | 112000 | 2468861200 | 22350 | 22300 | 22350 | 22250 | 2607 |
| 516 | 20230919 | 111900 | 2410716200 | 22300 | 22200 | 22300 | 22200 | 2972 |
| 517 | 20230919 | 111800 | 2344527650 | 22200 | 22200 | 22200 | 22150 | 560 |
| 518 | 20230919 | 111700 | 2332095700 | 22200 | 22150 | 22200 | 22150 | 1097 |
| 519 | 20230919 | 111600 | 2307743800 | 22150 | 22200 | 22200 | 22100 | 399 |
| 520 | 20230919 | 111500 | 2298904750 | 22200 | 22100 | 22200 | 22100 | 2202 |
| 521 | 20230919 | 111400 | 2250087650 | 22100 | 22050 | 22100 | 22000 | 1018 |
| 522 | 20230919 | 111300 | 2227657650 | 22050 | 22100 | 22100 | 22050 | 389 |
| 523 | 20230919 | 111200 | 2219069750 | 22100 | 22050 | 22100 | 22050 | 1129 |
| 524 | 20230919 | 111100 | 2194132250 | 22050 | 22050 | 22100 | 22000 | 950 |
| 525 | 20230919 | 111000 | 2173187150 | 22100 | 22000 | 22100 | 22000 | 405 |
| 526 | 20230919 | 110900 | 2164260750 | 22050 | 22050 | 22050 | 22000 | 443 |
| 527 | 20230919 | 110800 | 2154514050 | 22050 | 22050 | 22050 | 22000 | 307 |
| 528 | 20230919 | 110700 | 2147757350 | 22050 | 21950 | 22050 | 21900 | 4641 |
| 529 | 20230919 | 110600 | 2045602650 | 21950 | 21950 | 21950 | 21900 | 434 |
| 530 | 20230919 | 110500 | 2036093600 | 21950 | 21950 | 21950 | 21950 | 29 |
| 531 | 20230919 | 110400 | 2035457050 | 21950 | 21950 | 21950 | 21950 | 117 |
| 532 | 20230919 | 110300 | 2032888900 | 21950 | 21950 | 21950 | 21900 | 60 |
| 533 | 20230919 | 110200 | 2031572100 | 21950 | 21950 | 21950 | 21900 | 288 |
| 534 | 20230919 | 110100 | 2025253900 | 21950 | 21900 | 21950 | 21900 | 100 |
| 535 | 20230919 | 110000 | 2023062650 | 21950 | 21950 | 21950 | 21900 | 135 |
| 536 | 20230919 | 105900 | 2020099800 | 21950 | 21950 | 22000 | 21950 | 94 |
| 537 | 20230919 | 105800 | 2018035000 | 22000 | 21950 | 22000 | 21900 | 886 |
| 538 | 20230919 | 105700 | 1998600700 | 21950 | 21900 | 21950 | 21900 | 133 |
| 539 | 20230919 | 105600 | 1995681800 | 21950 | 22000 | 22000 | 21950 | 219 |
| 540 | 20230919 | 105500 | 1990871950 | 22000 | 21950 | 22000 | 21950 | 170 |
| 541 | 20230919 | 105400 | 1987137500 | 22000 | 22000 | 22000 | 22000 | 413 |
| 542 | 20230919 | 105300 | 1978051500 | 22000 | 21900 | 22000 | 21900 | 3645 |
| 543 | 20230919 | 105200 | 1898122150 | 21900 | 21900 | 21900 | 21900 | 86 |
| 544 | 20230919 | 105100 | 1896238750 | 21900 | 21900 | 21900 | 21850 | 51 |
| 545 | 20230919 | 105000 | 1895122000 | 21850 | 21850 | 21900 | 21850 | 2141 |
| 546 | 20230919 | 104900 | 1848259250 | 21900 | 21850 | 21900 | 21850 | 78 |
| 547 | 20230919 | 104800 | 1846552050 | 21900 | 21900 | 21900 | 21850 | 125 |
| 548 | 20230919 | 104700 | 1843817050 | 21900 | 21900 | 21900 | 21850 | 21 |
| 549 | 20230919 | 104600 | 1843357250 | 21900 | 21900 | 21900 | 21850 | 1150 |
| 550 | 20230919 | 104500 | 1818224650 | 21850 | 21900 | 21900 | 21850 | 102 |
| 551 | 20230919 | 104400 | 1815992200 | 21900 | 21900 | 21900 | 21850 | 428 |
| 552 | 20230919 | 104300 | 1806638600 | 21850 | 21850 | 21850 | 21800 | 490 |
| 553 | 20230919 | 104200 | 1795944550 | 21850 | 21900 | 21900 | 21850 | 264 |
| 554 | 20230919 | 104100 | 1790173800 | 21900 | 21900 | 21900 | 21850 | 160 |
| 555 | 20230919 | 104000 | 1786674950 | 21900 | 21850 | 21900 | 21850 | 47 |
| 556 | 20230919 | 103900 | 1785646900 | 21900 | 21900 | 21900 | 21850 | 349 |
| 557 | 20230919 | 103800 | 1778004350 | 21900 | 21950 | 21950 | 21900 | 1841 |
| 558 | 20230919 | 103700 | 1737633000 | 21950 | 21850 | 21950 | 21850 | 2447 |
| 559 | 20230919 | 103600 | 1684083250 | 21800 | 21850 | 21850 | 21800 | 223 |
| 560 | 20230919 | 103500 | 1679214750 | 21850 | 21750 | 21850 | 21750 | 2260 |
| 561 | 20230919 | 103400 | 1629984000 | 21750 | 21700 | 21750 | 21700 | 299 |
| 562 | 20230919 | 103300 | 1623493350 | 21700 | 21700 | 21700 | 21650 | 81 |
| 563 | 20230919 | 103200 | 1621738150 | 21650 | 21650 | 21700 | 21600 | 289 |
| 564 | 20230919 | 103100 | 1615481250 | 21650 | 21650 | 21650 | 21650 | 74 |
| 565 | 20230919 | 103000 | 1613879150 | 21600 | 21650 | 21700 | 21600 | 86 |
| 566 | 20230919 | 102900 | 1612018000 | 21700 | 21650 | 21700 | 21650 | 54 |
| 567 | 20230919 | 102800 | 1610846300 | 21700 | 21700 | 21700 | 21700 | 96 |
| 568 | 20230919 | 102700 | 1608763100 | 21700 | 21700 | 21700 | 21700 | 91 |
| 569 | 20230919 | 102600 | 1606788400 | 21700 | 21700 | 21700 | 21650 | 59 |
| 570 | 20230919 | 102500 | 1605508200 | 21700 | 21650 | 21700 | 21600 | 264 |
| 571 | 20230919 | 102400 | 1599791550 | 21650 | 21650 | 21650 | 21650 | 86 |
| 572 | 20230919 | 102300 | 1597929650 | 21650 | 21600 | 21650 | 21600 | 435 |
| 573 | 20230919 | 102200 | 1588532400 | 21650 | 21650 | 21650 | 21650 | 70 |
| 574 | 20230919 | 102100 | 1587016900 | 21650 | 21650 | 21650 | 21650 | 80 |
| 575 | 20230919 | 102000 | 1585284900 | 21600 | 21600 | 21600 | 21550 | 159 |
| 576 | 20230919 | 101900 | 1581850550 | 21650 | 21650 | 21650 | 21650 | 28 |
| 577 | 20230919 | 101800 | 1581244350 | 21650 | 21700 | 21700 | 21600 | 865 |
| 578 | 20230919 | 101700 | 1562522700 | 21700 | 21700 | 21700 | 21700 | 48 |
| 579 | 20230919 | 101600 | 1561481100 | 21700 | 21700 | 21700 | 21700 | 298 |
| 580 | 20230919 | 101500 | 1555014500 | 21700 | 21750 | 21750 | 21700 | 154 |
| 581 | 20230919 | 101400 | 1551670500 | 21750 | 21750 | 21750 | 21700 | 180 |
| 582 | 20230919 | 101300 | 1547760050 | 21750 | 21700 | 21750 | 21700 | 86 |
| 583 | 20230919 | 101200 | 1545890100 | 21750 | 21700 | 21750 | 21700 | 35 |
| 584 | 20230919 | 101100 | 1545129150 | 21750 | 21750 | 21800 | 21750 | 266 |
| 585 | 20230919 | 101000 | 1539337900 | 21800 | 21750 | 21800 | 21750 | 486 |
| 586 | 20230919 | 100900 | 1528767050 | 21750 | 21700 | 21750 | 21700 | 39 |
| 587 | 20230919 | 100800 | 1527918950 | 21750 | 21700 | 21750 | 21700 | 74 |
| 588 | 20230919 | 100700 | 1526310550 | 21700 | 21750 | 21750 | 21700 | 106 |
| 589 | 20230919 | 100600 | 1524009900 | 21750 | 21700 | 21750 | 21700 | 113 |
| 590 | 20230919 | 100500 | 1521556350 | 21700 | 21700 | 21700 | 21700 | 23 |
| 591 | 20230919 | 100400 | 1521057250 | 21650 | 21700 | 21750 | 21650 | 106 |
| 592 | 20230919 | 100300 | 1518756950 | 21700 | 21750 | 21750 | 21650 | 276 |
| 593 | 20230919 | 100200 | 1512764600 | 21750 | 21750 | 21750 | 21700 | 1110 |
| 594 | 20230919 | 100100 | 1488627100 | 21700 | 21750 | 21750 | 21700 | 59 |
| 595 | 20230919 | 100000 | 1487343950 | 21750 | 21800 | 21800 | 21750 | 561 |
| 596 | 20230919 | 095900 | 1475141900 | 21750 | 21750 | 21800 | 21750 | 782 |
| 597 | 20230919 | 095800 | 1458129550 | 21750 | 21750 | 21750 | 21700 | 239 |
| 598 | 20230919 | 095700 | 1452931450 | 21750 | 21750 | 21750 | 21700 | 58 |
| 599 | 20230919 | 095600 | 1451670300 | 21750 | 21700 | 21750 | 21650 | 575 |
| 600 | 20230919 | 095500 | 1439188050 | 21700 | 21750 | 21750 | 21650 | 177 |
| 601 | 20230919 | 095400 | 1435346650 | 21750 | 21750 | 21850 | 21750 | 2900 |
| 602 | 20230919 | 095300 | 1372165100 | 21750 | 21750 | 21750 | 21700 | 2708 |
| 603 | 20230919 | 095200 | 1313372200 | 21700 | 21700 | 21750 | 21700 | 1246 |
| 604 | 20230919 | 095100 | 1286327250 | 21700 | 21600 | 21700 | 21600 | 2110 |
| 605 | 20230919 | 095000 | 1240693000 | 21600 | 21550 | 21600 | 21500 | 689 |
| 606 | 20230919 | 094900 | 1225862900 | 21550 | 21500 | 21550 | 21450 | 1113 |
| 607 | 20230919 | 094800 | 1201951150 | 21450 | 21500 | 21500 | 21450 | 318 |
| 608 | 20230919 | 094700 | 1195124200 | 21500 | 21500 | 21500 | 21500 | 56 |
| 609 | 20230919 | 094600 | 1193920200 | 21500 | 21550 | 21550 | 21500 | 83 |
| 610 | 20230919 | 094500 | 1192132200 | 21550 | 21550 | 21550 | 21550 | 81 |
| 611 | 20230919 | 094400 | 1190386650 | 21550 | 21550 | 21550 | 21500 | 66 |
| 612 | 20230919 | 094300 | 1188966950 | 21550 | 21550 | 21550 | 21550 | 115 |
| 613 | 20230919 | 094200 | 1186488700 | 21550 | 21550 | 21550 | 21450 | 1225 |
| 614 | 20230919 | 094100 | 1160149150 | 21550 | 21550 | 21600 | 21500 | 350 |
| 615 | 20230919 | 094000 | 1152606400 | 21550 | 21600 | 21600 | 21550 | 100 |
| 616 | 20230919 | 093900 | 1150448850 | 21600 | 21600 | 21600 | 21550 | 90 |
| 617 | 20230919 | 093800 | 1148505050 | 21600 | 21600 | 21650 | 21600 | 664 |
| 618 | 20230919 | 093700 | 1134157000 | 21600 | 21600 | 21650 | 21600 | 150 |
| 619 | 20230919 | 093600 | 1130914250 | 21650 | 21600 | 21700 | 21600 | 633 |
| 620 | 20230919 | 093500 | 1117226150 | 21650 | 21650 | 21650 | 21650 | 147 |
| 621 | 20230919 | 093400 | 1114043600 | 21650 | 21600 | 21650 | 21550 | 634 |
| 622 | 20230919 | 093300 | 1100344050 | 21600 | 21550 | 21600 | 21550 | 65 |
| 623 | 20230919 | 093200 | 1098940100 | 21550 | 21550 | 21600 | 21550 | 441 |
| 624 | 20230919 | 093100 | 1089432050 | 21550 | 21500 | 21550 | 21500 | 563 |
| 625 | 20230919 | 093000 | 1077319150 | 21500 | 21500 | 21500 | 21450 | 301 |
| 626 | 20230919 | 092900 | 1070862150 | 21500 | 21500 | 21550 | 21500 | 311 |
| 627 | 20230919 | 092800 | 1064173100 | 21500 | 21550 | 21550 | 21450 | 262 |
| 628 | 20230919 | 092700 | 1058541800 | 21500 | 21500 | 21550 | 21500 | 136 |
| 629 | 20230919 | 092600 | 1055614050 | 21550 | 21550 | 21550 | 21500 | 170 |
| 630 | 20230919 | 092500 | 1051958600 | 21550 | 21550 | 21550 | 21500 | 166 |
| 631 | 20230919 | 092400 | 1048386600 | 21500 | 21450 | 21550 | 21450 | 1342 |
| 632 | 20230919 | 092300 | 1019567150 | 21500 | 21600 | 21600 | 21500 | 420 |
| 633 | 20230919 | 092200 | 1010527150 | 21600 | 21600 | 21600 | 21600 | 97 |
| 634 | 20230919 | 092100 | 1008431950 | 21550 | 21650 | 21650 | 21550 | 339 |
| 635 | 20230919 | 092000 | 1001119350 | 21650 | 21550 | 21650 | 21550 | 75 |
| 636 | 20230919 | 091900 | 999499400 | 21600 | 21600 | 21600 | 21600 | 188 |
| 637 | 20230919 | 091800 | 995438600 | 21650 | 21600 | 21650 | 21600 | 94 |
| 638 | 20230919 | 091700 | 993406100 | 21650 | 21550 | 21650 | 21450 | 7173 |
| 639 | 20230919 | 091600 | 838637300 | 21550 | 21600 | 21600 | 21550 | 631 |
| 640 | 20230919 | 091500 | 825036750 | 21550 | 21600 | 21700 | 21550 | 785 |
| 641 | 20230919 | 091400 | 808070400 | 21600 | 21550 | 21600 | 21550 | 1038 |
| 642 | 20230919 | 091300 | 785675950 | 21550 | 21700 | 21700 | 21550 | 1197 |
| 643 | 20230919 | 091200 | 759817450 | 21750 | 21800 | 21800 | 21750 | 434 |
| 644 | 20230919 | 091100 | 750363300 | 21750 | 21800 | 21800 | 21700 | 984 |
| 645 | 20230919 | 091000 | 728938200 | 21850 | 21650 | 21900 | 21650 | 6350 |
| 646 | 20230919 | 090900 | 590685900 | 21650 | 21600 | 21650 | 21600 | 2539 |
| 647 | 20230919 | 090800 | 535831200 | 21600 | 21550 | 21700 | 21550 | 1719 |
| 648 | 20230919 | 090700 | 498594300 | 21600 | 21500 | 21600 | 21450 | 812 |
| 649 | 20230919 | 090600 | 481110750 | 21500 | 21800 | 21850 | 21500 | 3973 |
| 650 | 20230919 | 090500 | 395017700 | 21800 | 21500 | 21800 | 21500 | 7143 |
| 651 | 20230919 | 090400 | 240493400 | 21500 | 21300 | 21500 | 21300 | 2769 |
| 652 | 20230919 | 090300 | 181192350 | 21350 | 21350 | 21400 | 21300 | 830 |
| 653 | 20230919 | 090200 | 163491600 | 21400 | 21100 | 21500 | 21100 | 3663 |
| 654 | 20230919 | 090100 | 85331900 | 21100 | 21150 | 21150 | 21050 | 672 |
| 655 | 20230919 | 090000 | 71142600 | 21150 | 21100 | 21450 | 21050 | 3360 |