36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 200900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 3 | 20230920 | 200800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230920 | 200700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230920 | 200600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230920 | 200500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230920 | 200400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230920 | 200300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230920 | 200200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230920 | 200100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230920 | 200000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230920 | 195900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230920 | 195800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230920 | 195700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230920 | 195600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230920 | 195500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230920 | 195400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230920 | 195300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230920 | 195200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230920 | 195100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230920 | 195000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230920 | 194900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230920 | 194800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230920 | 194700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230920 | 194600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230920 | 194500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230920 | 194400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230920 | 194300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230920 | 194200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230920 | 194100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230920 | 194000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230920 | 193900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 33 | 20230920 | 193800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230920 | 193700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230920 | 193600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230920 | 193500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230920 | 193400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230920 | 193300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230920 | 193200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230920 | 193100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230920 | 193000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230920 | 192900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230920 | 192800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230920 | 192700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230920 | 192600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230920 | 192500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230920 | 192400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230920 | 192300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230920 | 192200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230920 | 192100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230920 | 192000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230920 | 191900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230920 | 191800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230920 | 191700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230920 | 191600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230920 | 191500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230920 | 191400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230920 | 191300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230920 | 191200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230920 | 191100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230920 | 191000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230920 | 190900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 63 | 20230920 | 190800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230920 | 190700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230920 | 190600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230920 | 190500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230920 | 190400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230920 | 190300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230920 | 190200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230920 | 190100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230920 | 190000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230920 | 185900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230920 | 185800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230920 | 185700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230920 | 185600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230920 | 185500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230920 | 185400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230920 | 185300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230920 | 185200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230920 | 185100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230920 | 185000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230920 | 184900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230920 | 184800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230920 | 184700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230920 | 184600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230920 | 184500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230920 | 184400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230920 | 184300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230920 | 184200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230920 | 184100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230920 | 184000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230920 | 183900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 93 | 20230920 | 183800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230920 | 183700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230920 | 183600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230920 | 183500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230920 | 183400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230920 | 183300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230920 | 183200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230920 | 183100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230920 | 183000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230920 | 182900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230920 | 182800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230920 | 182700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230920 | 182600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230920 | 182500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230920 | 182400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230920 | 182300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230920 | 182200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230920 | 182100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230920 | 182000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230920 | 181900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230920 | 181800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230920 | 181700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230920 | 181600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230920 | 181500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230920 | 181400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230920 | 181300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230920 | 181200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230920 | 181100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230920 | 181000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230920 | 180900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 123 | 20230920 | 180800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230920 | 180700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230920 | 180600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230920 | 180500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230920 | 180400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230920 | 180300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230920 | 180200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230920 | 180100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230920 | 180000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230920 | 175900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230920 | 175800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230920 | 175700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230920 | 175600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230920 | 175500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230920 | 175400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230920 | 175300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230920 | 175200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230920 | 175100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230920 | 175000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230920 | 174900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230920 | 174800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230920 | 174700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230920 | 174600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230920 | 174500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230920 | 174400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230920 | 174300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230920 | 174200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230920 | 174100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230920 | 174000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230920 | 173900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 153 | 20230920 | 173800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230920 | 173700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230920 | 173600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230920 | 173500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230920 | 173400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230920 | 173300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230920 | 173200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230920 | 173100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230920 | 173000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230920 | 172900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230920 | 172800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230920 | 172700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230920 | 172600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230920 | 172500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230920 | 172400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230920 | 172300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230920 | 172200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230920 | 172100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230920 | 172000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230920 | 171900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230920 | 171800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230920 | 171700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230920 | 171600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230920 | 171500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230920 | 171400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230920 | 171300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230920 | 171200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230920 | 171100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230920 | 171000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230920 | 170900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 183 | 20230920 | 170800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230920 | 170700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230920 | 170600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230920 | 170500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230920 | 170400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230920 | 170300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230920 | 170200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230920 | 170100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230920 | 170000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230920 | 165900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230920 | 165800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230920 | 165700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230920 | 165600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230920 | 165500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230920 | 165400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230920 | 165300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230920 | 165200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230920 | 165100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230920 | 165000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230920 | 164900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230920 | 164800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230920 | 164700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230920 | 164600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230920 | 164500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230920 | 164400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230920 | 164300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230920 | 164200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230920 | 164100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230920 | 164000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230920 | 163900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 213 | 20230920 | 163800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230920 | 163700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230920 | 163600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230920 | 163500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230920 | 163400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230920 | 163300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230920 | 163200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230920 | 163100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230920 | 163000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230920 | 162900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230920 | 162800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230920 | 162700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230920 | 162600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230920 | 162500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230920 | 162400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230920 | 162300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230920 | 162200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230920 | 162100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230920 | 162000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230920 | 161900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230920 | 161800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230920 | 161700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230920 | 161600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230920 | 161500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230920 | 161400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230920 | 161300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230920 | 161200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230920 | 161100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20230920 | 161000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20230920 | 160900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 243 | 20230920 | 160800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20230920 | 160700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230920 | 160600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230920 | 160500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230920 | 160400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230920 | 160300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230920 | 160200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230920 | 160100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230920 | 160000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230920 | 155900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230920 | 155800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230920 | 155700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20230920 | 155600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20230920 | 155500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230920 | 155400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230920 | 155300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20230920 | 155200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20230920 | 155100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20230920 | 155000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20230920 | 154900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20230920 | 154800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20230920 | 154700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230920 | 154600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20230920 | 154500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20230920 | 154400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20230920 | 154300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20230920 | 154200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230920 | 154100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20230920 | 154000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20230920 | 153900 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 273 | 20230920 | 153800 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20230920 | 153700 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20230920 | 153600 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20230920 | 153500 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20230920 | 153400 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20230920 | 153300 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20230920 | 153200 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20230920 | 153100 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20230920 | 153000 | 6454346250 | 22700 | 22700 | 22700 | 22700 | 2501 |
| 282 | 20230920 | 152900 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20230920 | 152800 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20230920 | 152700 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20230920 | 152600 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20230920 | 152500 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20230920 | 152400 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20230920 | 152300 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20230920 | 152200 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 290 | 20230920 | 152100 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 291 | 20230920 | 152000 | 6397573550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 292 | 20230920 | 151900 | 6397573550 | 22650 | 22650 | 22700 | 22650 | 1014 |
| 293 | 20230920 | 151800 | 6374564250 | 22700 | 22650 | 22700 | 22650 | 157 |
| 294 | 20230920 | 151700 | 6371006650 | 22650 | 22650 | 22700 | 22600 | 3204 |
| 295 | 20230920 | 151600 | 6298439200 | 22650 | 22650 | 22650 | 22600 | 285 |
| 296 | 20230920 | 151500 | 6291995450 | 22650 | 22650 | 22650 | 22600 | 905 |
| 297 | 20230920 | 151400 | 6271508450 | 22650 | 22650 | 22650 | 22650 | 286 |
| 298 | 20230920 | 151300 | 6265030550 | 22650 | 22650 | 22650 | 22600 | 433 |
| 299 | 20230920 | 151200 | 6255229600 | 22650 | 22650 | 22650 | 22600 | 234 |
| 300 | 20230920 | 151100 | 6249936050 | 22650 | 22600 | 22650 | 22600 | 326 |
| 301 | 20230920 | 151000 | 6242565900 | 22600 | 22650 | 22650 | 22600 | 491 |
| 302 | 20230920 | 150900 | 6231445400 | 22650 | 22700 | 22700 | 22650 | 119 |
| 303 | 20230920 | 150800 | 6228747850 | 22700 | 22650 | 22700 | 22600 | 403 |
| 304 | 20230920 | 150700 | 6219629150 | 22650 | 22700 | 22700 | 22650 | 313 |
| 305 | 20230920 | 150600 | 6212538450 | 22700 | 22700 | 22700 | 22650 | 86 |
| 306 | 20230920 | 150500 | 6210586350 | 22700 | 22700 | 22700 | 22650 | 89 |
| 307 | 20230920 | 150400 | 6208567000 | 22650 | 22700 | 22700 | 22650 | 1821 |
| 308 | 20230920 | 150300 | 6167318300 | 22700 | 22700 | 22700 | 22650 | 565 |
| 309 | 20230920 | 150200 | 6154501450 | 22700 | 22700 | 22700 | 22700 | 197 |
| 310 | 20230920 | 150100 | 6150029550 | 22750 | 22700 | 22750 | 22650 | 421 |
| 311 | 20230920 | 150000 | 6140471350 | 22700 | 22700 | 22700 | 22650 | 1262 |
| 312 | 20230920 | 145900 | 6111824250 | 22700 | 22750 | 22750 | 22700 | 998 |
| 313 | 20230920 | 145800 | 6089166650 | 22750 | 22750 | 22750 | 22700 | 221 |
| 314 | 20230920 | 145700 | 6084141150 | 22750 | 22700 | 22750 | 22650 | 1287 |
| 315 | 20230920 | 145600 | 6054925800 | 22700 | 22650 | 22700 | 22650 | 1166 |
| 316 | 20230920 | 145500 | 6028505200 | 22650 | 22650 | 22650 | 22600 | 1193 |
| 317 | 20230920 | 145400 | 6001483800 | 22650 | 22600 | 22650 | 22600 | 1506 |
| 318 | 20230920 | 145300 | 5967416250 | 22600 | 22600 | 22600 | 22600 | 452 |
| 319 | 20230920 | 145200 | 5957201050 | 22600 | 22550 | 22600 | 22550 | 939 |
| 320 | 20230920 | 145100 | 5936020800 | 22550 | 22500 | 22550 | 22500 | 93 |
| 321 | 20230920 | 145000 | 5933923700 | 22550 | 22550 | 22550 | 22550 | 53 |
| 322 | 20230920 | 144900 | 5932728550 | 22500 | 22550 | 22550 | 22500 | 157 |
| 323 | 20230920 | 144800 | 5929190250 | 22550 | 22550 | 22550 | 22500 | 279 |
| 324 | 20230920 | 144700 | 5922898900 | 22550 | 22600 | 22600 | 22500 | 274 |
| 325 | 20230920 | 144600 | 5916719550 | 22600 | 22600 | 22600 | 22600 | 63 |
| 326 | 20230920 | 144500 | 5915295750 | 22600 | 22600 | 22600 | 22550 | 79 |
| 327 | 20230920 | 144400 | 5913510600 | 22600 | 22600 | 22600 | 22550 | 107 |
| 328 | 20230920 | 144300 | 5911092450 | 22600 | 22550 | 22600 | 22550 | 365 |
| 329 | 20230920 | 144200 | 5902845250 | 22500 | 22550 | 22600 | 22500 | 314 |
| 330 | 20230920 | 144100 | 5895762350 | 22550 | 22600 | 22600 | 22500 | 935 |
| 331 | 20230920 | 144000 | 5874679900 | 22600 | 22600 | 22600 | 22600 | 72 |
| 332 | 20230920 | 143900 | 5873052700 | 22600 | 22600 | 22600 | 22550 | 188 |
| 333 | 20230920 | 143800 | 5868803950 | 22600 | 22600 | 22600 | 22550 | 155 |
| 334 | 20230920 | 143700 | 5865305750 | 22600 | 22600 | 22600 | 22600 | 110 |
| 335 | 20230920 | 143600 | 5862819750 | 22600 | 22600 | 22600 | 22550 | 74 |
| 336 | 20230920 | 143500 | 5861148200 | 22600 | 22600 | 22600 | 22600 | 109 |
| 337 | 20230920 | 143400 | 5858684800 | 22600 | 22600 | 22600 | 22550 | 368 |
| 338 | 20230920 | 143300 | 5850368100 | 22600 | 22600 | 22600 | 22550 | 389 |
| 339 | 20230920 | 143200 | 5841577850 | 22600 | 22600 | 22600 | 22550 | 456 |
| 340 | 20230920 | 143100 | 5831272900 | 22600 | 22550 | 22600 | 22550 | 641 |
| 341 | 20230920 | 143000 | 5816816200 | 22550 | 22550 | 22600 | 22550 | 290 |
| 342 | 20230920 | 142900 | 5810271150 | 22550 | 22550 | 22550 | 22500 | 298 |
| 343 | 20230920 | 142800 | 5803551750 | 22500 | 22450 | 22500 | 22450 | 395 |
| 344 | 20230920 | 142700 | 5794665050 | 22500 | 22500 | 22500 | 22500 | 77 |
| 345 | 20230920 | 142600 | 5792932550 | 22500 | 22500 | 22500 | 22500 | 74 |
| 346 | 20230920 | 142500 | 5791267550 | 22500 | 22500 | 22500 | 22500 | 131 |
| 347 | 20230920 | 142400 | 5788320050 | 22500 | 22500 | 22500 | 22500 | 90 |
| 348 | 20230920 | 142300 | 5786295050 | 22500 | 22450 | 22500 | 22450 | 238 |
| 349 | 20230920 | 142200 | 5780951700 | 22450 | 22450 | 22450 | 22450 | 61 |
| 350 | 20230920 | 142100 | 5779582250 | 22450 | 22450 | 22450 | 22400 | 212 |
| 351 | 20230920 | 142000 | 5774826600 | 22450 | 22450 | 22450 | 22400 | 174 |
| 352 | 20230920 | 141900 | 5770922650 | 22450 | 22450 | 22450 | 22450 | 97 |
| 353 | 20230920 | 141800 | 5768745000 | 22450 | 22450 | 22450 | 22450 | 63 |
| 354 | 20230920 | 141700 | 5767330650 | 22400 | 22450 | 22450 | 22400 | 70 |
| 355 | 20230920 | 141600 | 5765759950 | 22450 | 22450 | 22450 | 22450 | 174 |
| 356 | 20230920 | 141500 | 5761853650 | 22450 | 22450 | 22450 | 22400 | 93 |
| 357 | 20230920 | 141400 | 5759766350 | 22450 | 22450 | 22450 | 22400 | 76 |
| 358 | 20230920 | 141300 | 5758060300 | 22400 | 22450 | 22450 | 22400 | 128 |
| 359 | 20230920 | 141200 | 5755187050 | 22450 | 22450 | 22450 | 22400 | 76 |
| 360 | 20230920 | 141100 | 5753481100 | 22450 | 22400 | 22450 | 22400 | 391 |
| 361 | 20230920 | 141000 | 5744719800 | 22400 | 22400 | 22400 | 22400 | 34 |
| 362 | 20230920 | 140900 | 5743958200 | 22400 | 22400 | 22400 | 22350 | 138 |
| 363 | 20230920 | 140800 | 5740869000 | 22350 | 22350 | 22350 | 22350 | 110 |
| 364 | 20230920 | 140700 | 5738410500 | 22350 | 22400 | 22400 | 22350 | 11 |
| 365 | 20230920 | 140600 | 5738164600 | 22350 | 22350 | 22350 | 22350 | 2 |
| 366 | 20230920 | 140500 | 5738119900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 367 | 20230920 | 140400 | 5738119900 | 22350 | 22350 | 22400 | 22350 | 263 |
| 368 | 20230920 | 140300 | 5732239850 | 22400 | 22400 | 22400 | 22400 | 174 |
| 369 | 20230920 | 140200 | 5728342250 | 22350 | 22400 | 22400 | 22350 | 51 |
| 370 | 20230920 | 140100 | 5727202350 | 22350 | 22350 | 22350 | 22350 | 10 |
| 371 | 20230920 | 140000 | 5726978850 | 22350 | 22350 | 22350 | 22350 | 298 |
| 372 | 20230920 | 135900 | 5720318550 | 22350 | 22350 | 22350 | 22350 | 1379 |
| 373 | 20230920 | 135800 | 5689497900 | 22350 | 22350 | 22350 | 22350 | 69 |
| 374 | 20230920 | 135700 | 5687955750 | 22400 | 22350 | 22400 | 22350 | 87 |
| 375 | 20230920 | 135600 | 5686007300 | 22400 | 22400 | 22400 | 22400 | 10 |
| 376 | 20230920 | 135500 | 5685783300 | 22400 | 22400 | 22400 | 22400 | 20 |
| 377 | 20230920 | 135400 | 5685335300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 378 | 20230920 | 135300 | 5685335300 | 22400 | 22400 | 22400 | 22400 | 205 |
| 379 | 20230920 | 135200 | 5680743300 | 22400 | 22350 | 22400 | 22350 | 595 |
| 380 | 20230920 | 135100 | 5667444350 | 22400 | 22400 | 22400 | 22400 | 993 |
| 381 | 20230920 | 135000 | 5645201150 | 22400 | 22400 | 22400 | 22400 | 546 |
| 382 | 20230920 | 134900 | 5632970750 | 22400 | 22450 | 22450 | 22400 | 60 |
| 383 | 20230920 | 134800 | 5631623950 | 22450 | 22450 | 22450 | 22450 | 20 |
| 384 | 20230920 | 134700 | 5631174950 | 22450 | 22400 | 22450 | 22400 | 22 |
| 385 | 20230920 | 134600 | 5630682050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 386 | 20230920 | 134500 | 5630682050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 387 | 20230920 | 134400 | 5630682050 | 22400 | 22400 | 22400 | 22400 | 91 |
| 388 | 20230920 | 134300 | 5628643650 | 22400 | 22400 | 22400 | 22400 | 138 |
| 389 | 20230920 | 134200 | 5625552450 | 22450 | 22450 | 22450 | 22450 | 312 |
| 390 | 20230920 | 134100 | 5618548050 | 22450 | 22400 | 22450 | 22400 | 406 |
| 391 | 20230920 | 134000 | 5609433600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 392 | 20230920 | 133900 | 5609433600 | 22450 | 22400 | 22450 | 22400 | 52 |
| 393 | 20230920 | 133800 | 5608267300 | 22400 | 22450 | 22450 | 22400 | 222 |
| 394 | 20230920 | 133700 | 5603293400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 395 | 20230920 | 133600 | 5603293400 | 22450 | 22450 | 22450 | 22450 | 129 |
| 396 | 20230920 | 133500 | 5600397350 | 22450 | 22400 | 22450 | 22400 | 35 |
| 397 | 20230920 | 133400 | 5599611850 | 22400 | 22400 | 22400 | 22400 | 155 |
| 398 | 20230920 | 133300 | 5596139850 | 22400 | 22400 | 22400 | 22400 | 80 |
| 399 | 20230920 | 133200 | 5594347850 | 22400 | 22400 | 22450 | 22400 | 15 |
| 400 | 20230920 | 133100 | 5594011650 | 22400 | 22400 | 22400 | 22400 | 16 |
| 401 | 20230920 | 133000 | 5593653250 | 22450 | 22350 | 22450 | 22350 | 1185 |
| 402 | 20230920 | 132900 | 5567125350 | 22350 | 22350 | 22350 | 22350 | 1 |
| 403 | 20230920 | 132800 | 5567103000 | 22350 | 22350 | 22350 | 22350 | 86 |
| 404 | 20230920 | 132700 | 5565180900 | 22350 | 22350 | 22400 | 22350 | 168 |
| 405 | 20230920 | 132600 | 5561426000 | 22350 | 22400 | 22400 | 22300 | 48 |
| 406 | 20230920 | 132500 | 5560352950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 407 | 20230920 | 132400 | 5560352950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 408 | 20230920 | 132300 | 5560352950 | 22400 | 22400 | 22400 | 22400 | 61 |
| 409 | 20230920 | 132200 | 5558986550 | 22400 | 22300 | 22400 | 22300 | 145 |
| 410 | 20230920 | 132100 | 5555746700 | 22300 | 22350 | 22350 | 22300 | 23 |
| 411 | 20230920 | 132000 | 5555233700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 412 | 20230920 | 131900 | 5555233700 | 22350 | 22300 | 22350 | 22300 | 864 |
| 413 | 20230920 | 131800 | 5535966400 | 22350 | 22400 | 22400 | 22350 | 1286 |
| 414 | 20230920 | 131700 | 5507224250 | 22350 | 22400 | 22400 | 22350 | 629 |
| 415 | 20230920 | 131600 | 5493152250 | 22400 | 22400 | 22400 | 22400 | 41 |
| 416 | 20230920 | 131500 | 5492233850 | 22350 | 22350 | 22350 | 22350 | 98 |
| 417 | 20230920 | 131400 | 5490043550 | 22400 | 22400 | 22400 | 22400 | 18 |
| 418 | 20230920 | 131300 | 5489640350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 419 | 20230920 | 131200 | 5489617950 | 22350 | 22400 | 22400 | 22350 | 52 |
| 420 | 20230920 | 131100 | 5488455700 | 22400 | 22400 | 22400 | 22350 | 27 |
| 421 | 20230920 | 131000 | 5487851150 | 22450 | 22400 | 22450 | 22400 | 3 |
| 422 | 20230920 | 130900 | 5487783900 | 22400 | 22400 | 22400 | 22400 | 293 |
| 423 | 20230920 | 130800 | 5481220700 | 22400 | 22400 | 22400 | 22400 | 21 |
| 424 | 20230920 | 130700 | 5480750300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 425 | 20230920 | 130600 | 5480750300 | 22450 | 22400 | 22450 | 22400 | 60 |
| 426 | 20230920 | 130500 | 5479406200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 427 | 20230920 | 130400 | 5479406200 | 22450 | 22450 | 22450 | 22450 | 51 |
| 428 | 20230920 | 130300 | 5478261250 | 22400 | 22450 | 22450 | 22400 | 34 |
| 429 | 20230920 | 130200 | 5477499450 | 22400 | 22400 | 22450 | 22400 | 12 |
| 430 | 20230920 | 130100 | 5477230600 | 22350 | 22450 | 22450 | 22350 | 677 |
| 431 | 20230920 | 130000 | 5462051100 | 22500 | 22450 | 22500 | 22450 | 122 |
| 432 | 20230920 | 125900 | 5459308100 | 22400 | 22450 | 22450 | 22400 | 241 |
| 433 | 20230920 | 125800 | 5453906750 | 22400 | 22450 | 22450 | 22400 | 993 |
| 434 | 20230920 | 125700 | 5431652900 | 22400 | 22450 | 22450 | 22400 | 113 |
| 435 | 20230920 | 125600 | 5429117300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 436 | 20230920 | 125500 | 5429094850 | 22400 | 22400 | 22400 | 22400 | 262 |
| 437 | 20230920 | 125400 | 5423226050 | 22400 | 22450 | 22450 | 22400 | 16 |
| 438 | 20230920 | 125300 | 5422866900 | 22350 | 22400 | 22400 | 22350 | 101 |
| 439 | 20230920 | 125200 | 5420606750 | 22400 | 22400 | 22400 | 22400 | 211 |
| 440 | 20230920 | 125100 | 5415880350 | 22400 | 22400 | 22400 | 22400 | 20 |
| 441 | 20230920 | 125000 | 5415432350 | 22450 | 22450 | 22450 | 22450 | 3 |
| 442 | 20230920 | 124900 | 5415365000 | 22450 | 22400 | 22450 | 22400 | 31 |
| 443 | 20230920 | 124800 | 5414670550 | 22400 | 22400 | 22400 | 22400 | 197 |
| 444 | 20230920 | 124700 | 5410257750 | 22350 | 22350 | 22350 | 22350 | 80 |
| 445 | 20230920 | 124600 | 5408469750 | 22350 | 22350 | 22350 | 22350 | 77 |
| 446 | 20230920 | 124500 | 5406748800 | 22350 | 22350 | 22350 | 22350 | 66 |
| 447 | 20230920 | 124400 | 5405273700 | 22400 | 22400 | 22400 | 22400 | 5 |
| 448 | 20230920 | 124300 | 5405161700 | 22350 | 22350 | 22350 | 22350 | 431 |
| 449 | 20230920 | 124200 | 5395528850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 450 | 20230920 | 124100 | 5395528850 | 22400 | 22400 | 22400 | 22400 | 5 |
| 451 | 20230920 | 124000 | 5395416850 | 22350 | 22350 | 22350 | 22350 | 43 |
| 452 | 20230920 | 123900 | 5394455800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 453 | 20230920 | 123800 | 5394455800 | 22350 | 22400 | 22400 | 22350 | 1304 |
| 454 | 20230920 | 123700 | 5365287200 | 22400 | 22450 | 22450 | 22400 | 288 |
| 455 | 20230920 | 123600 | 5358831000 | 22400 | 22400 | 22450 | 22400 | 14 |
| 456 | 20230920 | 123500 | 5358517200 | 22450 | 22400 | 22450 | 22400 | 110 |
| 457 | 20230920 | 123400 | 5356052800 | 22400 | 22450 | 22450 | 22400 | 163 |
| 458 | 20230920 | 123300 | 5352395100 | 22450 | 22450 | 22450 | 22450 | 33 |
| 459 | 20230920 | 123200 | 5351654250 | 22450 | 22400 | 22450 | 22400 | 29 |
| 460 | 20230920 | 123100 | 5351003950 | 22400 | 22400 | 22450 | 22400 | 21 |
| 461 | 20230920 | 123000 | 5350533500 | 22450 | 22400 | 22450 | 22400 | 153 |
| 462 | 20230920 | 122900 | 5347105200 | 22400 | 22400 | 22400 | 22400 | 285 |
| 463 | 20230920 | 122800 | 5340721200 | 22450 | 22450 | 22450 | 22450 | 62 |
| 464 | 20230920 | 122700 | 5339329300 | 22500 | 22500 | 22500 | 22500 | 15 |
| 465 | 20230920 | 122600 | 5338991800 | 22500 | 22500 | 22500 | 22450 | 54 |
| 466 | 20230920 | 122500 | 5337776950 | 22500 | 22500 | 22500 | 22500 | 5 |
| 467 | 20230920 | 122400 | 5337664450 | 22400 | 22450 | 22450 | 22400 | 175 |
| 468 | 20230920 | 122300 | 5333740450 | 22450 | 22450 | 22450 | 22450 | 2 |
| 469 | 20230920 | 122200 | 5333695550 | 22450 | 22400 | 22450 | 22400 | 55 |
| 470 | 20230920 | 122100 | 5332463500 | 22450 | 22450 | 22450 | 22400 | 197 |
| 471 | 20230920 | 122000 | 5328048050 | 22450 | 22450 | 22450 | 22450 | 5 |
| 472 | 20230920 | 121900 | 5327935800 | 22450 | 22350 | 22450 | 22350 | 105 |
| 473 | 20230920 | 121800 | 5325580100 | 22400 | 22400 | 22400 | 22400 | 207 |
| 474 | 20230920 | 121700 | 5320943300 | 22350 | 22350 | 22350 | 22350 | 694 |
| 475 | 20230920 | 121600 | 5305432400 | 22350 | 22350 | 22350 | 22350 | 89 |
| 476 | 20230920 | 121500 | 5303443250 | 22350 | 22350 | 22350 | 22350 | 43 |
| 477 | 20230920 | 121400 | 5302482200 | 22350 | 22450 | 22450 | 22350 | 361 |
| 478 | 20230920 | 121300 | 5294406550 | 22400 | 22400 | 22400 | 22400 | 454 |
| 479 | 20230920 | 121200 | 5284236950 | 22400 | 22400 | 22400 | 22400 | 262 |
| 480 | 20230920 | 121100 | 5278368150 | 22400 | 22400 | 22400 | 22400 | 232 |
| 481 | 20230920 | 121000 | 5273171350 | 22400 | 22400 | 22500 | 22400 | 1029 |
| 482 | 20230920 | 120900 | 5250091150 | 22450 | 22500 | 22500 | 22450 | 1915 |
| 483 | 20230920 | 120800 | 5207099300 | 22500 | 22500 | 22500 | 22500 | 221 |
| 484 | 20230920 | 120700 | 5202126800 | 22500 | 22500 | 22500 | 22500 | 795 |
| 485 | 20230920 | 120600 | 5184239300 | 22500 | 22500 | 22500 | 22500 | 14 |
| 486 | 20230920 | 120500 | 5183924300 | 22550 | 22550 | 22550 | 22550 | 69 |
| 487 | 20230920 | 120400 | 5182368350 | 22550 | 22550 | 22600 | 22550 | 1015 |
| 488 | 20230920 | 120300 | 5159479850 | 22550 | 22600 | 22600 | 22550 | 25 |
| 489 | 20230920 | 120200 | 5158915950 | 22600 | 22550 | 22600 | 22550 | 5 |
| 490 | 20230920 | 120100 | 5158803100 | 22600 | 22650 | 22650 | 22600 | 23 |
| 491 | 20230920 | 120000 | 5158282200 | 22600 | 22600 | 22600 | 22600 | 618 |
| 492 | 20230920 | 115900 | 5144315400 | 22600 | 22600 | 22600 | 22600 | 50 |
| 493 | 20230920 | 115800 | 5143185400 | 22600 | 22600 | 22600 | 22600 | 8 |
| 494 | 20230920 | 115700 | 5143004600 | 22600 | 22600 | 22600 | 22600 | 12 |
| 495 | 20230920 | 115600 | 5142733400 | 22600 | 22550 | 22600 | 22550 | 70 |
| 496 | 20230920 | 115500 | 5141153900 | 22600 | 22550 | 22650 | 22550 | 1925 |
| 497 | 20230920 | 115400 | 5097654500 | 22500 | 22550 | 22550 | 22500 | 13 |
| 498 | 20230920 | 115300 | 5097361400 | 22500 | 22550 | 22550 | 22500 | 2 |
| 499 | 20230920 | 115200 | 5097316350 | 22500 | 22550 | 22600 | 22500 | 1873 |
| 500 | 20230920 | 115100 | 5055153600 | 22600 | 22550 | 22600 | 22550 | 216 |
| 501 | 20230920 | 115000 | 5050280250 | 22500 | 22550 | 22550 | 22500 | 25 |
| 502 | 20230920 | 114900 | 5049716750 | 22550 | 22550 | 22550 | 22550 | 65 |
| 503 | 20230920 | 114800 | 5048251000 | 22550 | 22500 | 22550 | 22500 | 438 |
| 504 | 20230920 | 114700 | 5038374450 | 22500 | 22500 | 22550 | 22500 | 376 |
| 505 | 20230920 | 114600 | 5029907900 | 22550 | 22550 | 22550 | 22550 | 51 |
| 506 | 20230920 | 114500 | 5028757850 | 22600 | 22550 | 22600 | 22550 | 420 |
| 507 | 20230920 | 114400 | 5019286050 | 22550 | 22550 | 22600 | 22550 | 271 |
| 508 | 20230920 | 114300 | 5013174500 | 22550 | 22500 | 22550 | 22500 | 495 |
| 509 | 20230920 | 114200 | 5002012750 | 22550 | 22500 | 22550 | 22500 | 1422 |
| 510 | 20230920 | 114100 | 4970005850 | 22500 | 22500 | 22500 | 22500 | 31 |
| 511 | 20230920 | 114000 | 4969308350 | 22450 | 22450 | 22500 | 22450 | 268 |
| 512 | 20230920 | 113900 | 4963281750 | 22450 | 22450 | 22500 | 22450 | 867 |
| 513 | 20230920 | 113800 | 4943786550 | 22500 | 22450 | 22500 | 22450 | 206 |
| 514 | 20230920 | 113700 | 4939160350 | 22450 | 22450 | 22450 | 22450 | 214 |
| 515 | 20230920 | 113600 | 4934356050 | 22450 | 22400 | 22450 | 22400 | 30 |
| 516 | 20230920 | 113500 | 4933682700 | 22500 | 22450 | 22500 | 22450 | 299 |
| 517 | 20230920 | 113400 | 4926969150 | 22400 | 22450 | 22450 | 22400 | 67 |
| 518 | 20230920 | 113300 | 4925467800 | 22450 | 22400 | 22450 | 22400 | 113 |
| 519 | 20230920 | 113200 | 4922936350 | 22350 | 22350 | 22400 | 22300 | 813 |
| 520 | 20230920 | 113100 | 4904780100 | 22400 | 22350 | 22400 | 22350 | 612 |
| 521 | 20230920 | 113000 | 4891087750 | 22350 | 22300 | 22350 | 22250 | 1151 |
| 522 | 20230920 | 112900 | 4865378750 | 22200 | 22400 | 22400 | 22200 | 4115 |
| 523 | 20230920 | 112800 | 4773697800 | 22400 | 22400 | 22400 | 22400 | 377 |
| 524 | 20230920 | 112700 | 4765253000 | 22450 | 22450 | 22450 | 22400 | 41 |
| 525 | 20230920 | 112600 | 4764333400 | 22400 | 22450 | 22450 | 22400 | 191 |
| 526 | 20230920 | 112500 | 4760046900 | 22450 | 22400 | 22450 | 22400 | 161 |
| 527 | 20230920 | 112400 | 4756437500 | 22400 | 22400 | 22400 | 22350 | 645 |
| 528 | 20230920 | 112300 | 4741994500 | 22400 | 22400 | 22400 | 22350 | 92 |
| 529 | 20230920 | 112200 | 4739936200 | 22400 | 22400 | 22400 | 22350 | 1149 |
| 530 | 20230920 | 112100 | 4714227500 | 22400 | 22450 | 22450 | 22400 | 763 |
| 531 | 20230920 | 112000 | 4697132150 | 22450 | 22500 | 22500 | 22450 | 1306 |
| 532 | 20230920 | 111900 | 4667788850 | 22550 | 22550 | 22550 | 22550 | 254 |
| 533 | 20230920 | 111800 | 4662061150 | 22550 | 22600 | 22600 | 22550 | 350 |
| 534 | 20230920 | 111700 | 4654168200 | 22600 | 22550 | 22600 | 22550 | 242 |
| 535 | 20230920 | 111600 | 4648704450 | 22550 | 22550 | 22600 | 22500 | 5085 |
| 536 | 20230920 | 111500 | 4534233400 | 22550 | 22600 | 22600 | 22550 | 161 |
| 537 | 20230920 | 111400 | 4530595050 | 22600 | 22650 | 22650 | 22600 | 790 |
| 538 | 20230920 | 111300 | 4512715300 | 22650 | 22600 | 22650 | 22600 | 1425 |
| 539 | 20230920 | 111200 | 4480467300 | 22600 | 22550 | 22600 | 22550 | 736 |
| 540 | 20230920 | 111100 | 4463837300 | 22550 | 22500 | 22550 | 22500 | 787 |
| 541 | 20230920 | 111000 | 4446108500 | 22500 | 22450 | 22500 | 22450 | 693 |
| 542 | 20230920 | 110900 | 4430540150 | 22450 | 22550 | 22600 | 22450 | 3068 |
| 543 | 20230920 | 110800 | 4361403400 | 22600 | 22700 | 22750 | 22600 | 2157 |
| 544 | 20230920 | 110700 | 4312530350 | 22750 | 22800 | 22800 | 22650 | 4024 |
| 545 | 20230920 | 110600 | 4220928400 | 22800 | 22650 | 22800 | 22600 | 1301 |
| 546 | 20230920 | 110500 | 4191416250 | 22650 | 22800 | 22800 | 22600 | 1413 |
| 547 | 20230920 | 110400 | 4159309150 | 22800 | 22900 | 22900 | 22800 | 5002 |
| 548 | 20230920 | 110300 | 4045022950 | 22900 | 22550 | 22900 | 22550 | 4482 |
| 549 | 20230920 | 110200 | 3942902050 | 22550 | 22650 | 22650 | 22500 | 2915 |
| 550 | 20230920 | 110100 | 3877114250 | 22650 | 22850 | 22900 | 22600 | 11877 |
| 551 | 20230920 | 110000 | 3607384550 | 22800 | 22950 | 23100 | 22400 | 25930 |
| 552 | 20230920 | 105900 | 3015245350 | 23000 | 23050 | 23150 | 22500 | 16819 |
| 553 | 20230920 | 105800 | 2632073350 | 23100 | 22200 | 23200 | 22200 | 37555 |
| 554 | 20230920 | 105700 | 1774993800 | 22150 | 22150 | 22150 | 22150 | 9 |
| 555 | 20230920 | 105600 | 1774794450 | 22150 | 22150 | 22150 | 22150 | 13 |
| 556 | 20230920 | 105500 | 1774506500 | 22200 | 22200 | 22200 | 22200 | 336 |
| 557 | 20230920 | 105400 | 1767047300 | 22200 | 22200 | 22250 | 22200 | 386 |
| 558 | 20230920 | 105300 | 1758474300 | 22150 | 22150 | 22150 | 22150 | 21 |
| 559 | 20230920 | 105200 | 1758009150 | 22150 | 22150 | 22150 | 22150 | 9 |
| 560 | 20230920 | 105100 | 1757809800 | 22150 | 22150 | 22150 | 22150 | 178 |
| 561 | 20230920 | 105000 | 1753867100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 562 | 20230920 | 104900 | 1753867100 | 22150 | 22100 | 22150 | 22100 | 875 |
| 563 | 20230920 | 104800 | 1734496400 | 22100 | 22200 | 22200 | 22100 | 1473 |
| 564 | 20230920 | 104700 | 1701829100 | 22250 | 22250 | 22250 | 22250 | 557 |
| 565 | 20230920 | 104600 | 1689435850 | 22200 | 22200 | 22250 | 22200 | 1595 |
| 566 | 20230920 | 104500 | 1654004500 | 22150 | 22150 | 22150 | 22150 | 342 |
| 567 | 20230920 | 104400 | 1646429200 | 22150 | 22150 | 22150 | 22100 | 98 |
| 568 | 20230920 | 104300 | 1644259000 | 22150 | 22150 | 22150 | 22150 | 310 |
| 569 | 20230920 | 104200 | 1637392500 | 22150 | 22150 | 22150 | 22150 | 30 |
| 570 | 20230920 | 104100 | 1636728000 | 22100 | 22150 | 22150 | 22100 | 177 |
| 571 | 20230920 | 104000 | 1632816250 | 22150 | 22100 | 22150 | 22050 | 533 |
| 572 | 20230920 | 103900 | 1621031600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 573 | 20230920 | 103800 | 1621031600 | 22100 | 22100 | 22100 | 22100 | 30 |
| 574 | 20230920 | 103700 | 1620368600 | 22100 | 22100 | 22100 | 22100 | 5 |
| 575 | 20230920 | 103600 | 1620258100 | 22050 | 22100 | 22100 | 22050 | 21 |
| 576 | 20230920 | 103500 | 1619794550 | 22100 | 22100 | 22100 | 22050 | 119 |
| 577 | 20230920 | 103400 | 1617164850 | 22050 | 22050 | 22050 | 22050 | 102 |
| 578 | 20230920 | 103300 | 1614915750 | 22050 | 22000 | 22050 | 22000 | 470 |
| 579 | 20230920 | 103200 | 1604575150 | 22000 | 22050 | 22050 | 22000 | 87 |
| 580 | 20230920 | 103100 | 1602661050 | 22100 | 22100 | 22100 | 22100 | 1 |
| 581 | 20230920 | 103000 | 1602638950 | 22100 | 22050 | 22100 | 22050 | 14 |
| 582 | 20230920 | 102900 | 1602329600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 583 | 20230920 | 102800 | 1602329600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 584 | 20230920 | 102700 | 1602329600 | 22050 | 22050 | 22050 | 22050 | 296 |
| 585 | 20230920 | 102600 | 1595802800 | 22050 | 22050 | 22050 | 22050 | 15 |
| 586 | 20230920 | 102500 | 1595472050 | 22050 | 22100 | 22100 | 22050 | 22 |
| 587 | 20230920 | 102400 | 1594986700 | 22100 | 22100 | 22100 | 22100 | 20 |
| 588 | 20230920 | 102300 | 1594544700 | 22100 | 22150 | 22150 | 22100 | 116 |
| 589 | 20230920 | 102200 | 1591979800 | 22100 | 22100 | 22100 | 22050 | 3360 |
| 590 | 20230920 | 102100 | 1517880650 | 22100 | 22100 | 22100 | 22100 | 51 |
| 591 | 20230920 | 102000 | 1516753550 | 22100 | 22100 | 22100 | 22050 | 584 |
| 592 | 20230920 | 101900 | 1503852150 | 22050 | 22100 | 22100 | 22050 | 103 |
| 593 | 20230920 | 101800 | 1501576000 | 22050 | 22050 | 22050 | 22050 | 454 |
| 594 | 20230920 | 101700 | 1491565300 | 22050 | 22050 | 22050 | 22050 | 5 |
| 595 | 20230920 | 101600 | 1491455050 | 22050 | 22050 | 22050 | 22050 | 272 |
| 596 | 20230920 | 101500 | 1485457450 | 22050 | 22000 | 22050 | 21950 | 1278 |
| 597 | 20230920 | 101400 | 1457337600 | 21950 | 21950 | 21950 | 21950 | 296 |
| 598 | 20230920 | 101300 | 1450840400 | 21950 | 21950 | 21950 | 21950 | 46 |
| 599 | 20230920 | 101200 | 1449830700 | 21950 | 21900 | 21950 | 21900 | 21 |
| 600 | 20230920 | 101100 | 1449369800 | 21950 | 21900 | 21950 | 21900 | 242 |
| 601 | 20230920 | 101000 | 1444069950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 602 | 20230920 | 100900 | 1444069950 | 21900 | 21900 | 21900 | 21850 | 2185 |
| 603 | 20230920 | 100800 | 1396246050 | 21950 | 21950 | 21950 | 21900 | 2123 |
| 604 | 20230920 | 100700 | 1349748000 | 22000 | 22000 | 22000 | 22000 | 46 |
| 605 | 20230920 | 100600 | 1348736000 | 21950 | 21950 | 21950 | 21950 | 5 |
| 606 | 20230920 | 100500 | 1348626250 | 21950 | 21950 | 22000 | 21950 | 143 |
| 607 | 20230920 | 100400 | 1345482950 | 21950 | 21900 | 21950 | 21900 | 656 |
| 608 | 20230920 | 100300 | 1331093800 | 21900 | 21900 | 21950 | 21900 | 595 |
| 609 | 20230920 | 100200 | 1318061300 | 21900 | 21950 | 21950 | 21900 | 30 |
| 610 | 20230920 | 100100 | 1317403200 | 21900 | 21950 | 21950 | 21900 | 222 |
| 611 | 20230920 | 100000 | 1312532900 | 21950 | 21950 | 22000 | 21950 | 1209 |
| 612 | 20230920 | 095900 | 1285995250 | 22000 | 21950 | 22000 | 21950 | 957 |
| 613 | 20230920 | 095800 | 1264989000 | 21950 | 22000 | 22000 | 21950 | 5 |
| 614 | 20230920 | 095700 | 1264879100 | 22000 | 21950 | 22000 | 21950 | 77 |
| 615 | 20230920 | 095600 | 1263186450 | 22000 | 21950 | 22000 | 21950 | 328 |
| 616 | 20230920 | 095500 | 1255984350 | 21950 | 21950 | 22000 | 21950 | 271 |
| 617 | 20230920 | 095400 | 1250032350 | 22000 | 22000 | 22000 | 21950 | 324 |
| 618 | 20230920 | 095300 | 1242904500 | 22000 | 21950 | 22000 | 21950 | 306 |
| 619 | 20230920 | 095200 | 1236183100 | 21950 | 22050 | 22050 | 21950 | 904 |
| 620 | 20230920 | 095100 | 1216294800 | 22000 | 22000 | 22000 | 22000 | 216 |
| 621 | 20230920 | 095000 | 1211542800 | 21950 | 22000 | 22000 | 21950 | 72 |
| 622 | 20230920 | 094900 | 1209960800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 623 | 20230920 | 094800 | 1209938800 | 22000 | 22000 | 22000 | 22000 | 30 |
| 624 | 20230920 | 094700 | 1209278800 | 21950 | 21950 | 21950 | 21950 | 201 |
| 625 | 20230920 | 094600 | 1204866850 | 21950 | 21950 | 22000 | 21950 | 113 |
| 626 | 20230920 | 094500 | 1202382000 | 22000 | 22000 | 22000 | 22000 | 150 |
| 627 | 20230920 | 094400 | 1199082000 | 22000 | 22050 | 22050 | 22000 | 1512 |
| 628 | 20230920 | 094300 | 1165817900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 629 | 20230920 | 094200 | 1165817900 | 22050 | 22100 | 22100 | 22050 | 965 |
| 630 | 20230920 | 094100 | 1144539600 | 22100 | 22100 | 22100 | 22100 | 138 |
| 631 | 20230920 | 094000 | 1141489800 | 22100 | 22100 | 22100 | 22100 | 536 |
| 632 | 20230920 | 093900 | 1129644200 | 22100 | 22100 | 22100 | 22100 | 497 |
| 633 | 20230920 | 093800 | 1118660500 | 22100 | 22100 | 22150 | 22100 | 361 |
| 634 | 20230920 | 093700 | 1110682350 | 22100 | 22100 | 22100 | 22100 | 476 |
| 635 | 20230920 | 093600 | 1100162750 | 22100 | 22100 | 22100 | 22050 | 514 |
| 636 | 20230920 | 093500 | 1088803850 | 22100 | 22100 | 22100 | 22050 | 187 |
| 637 | 20230920 | 093400 | 1084671200 | 22100 | 22100 | 22100 | 22100 | 528 |
| 638 | 20230920 | 093300 | 1073002400 | 22050 | 22050 | 22100 | 22050 | 140 |
| 639 | 20230920 | 093200 | 1069915350 | 22050 | 22000 | 22050 | 22000 | 655 |
| 640 | 20230920 | 093100 | 1055502450 | 21950 | 21950 | 22000 | 21950 | 1155 |
| 641 | 20230920 | 093000 | 1030150150 | 21900 | 21950 | 21950 | 21900 | 654 |
| 642 | 20230920 | 092900 | 1015820550 | 21950 | 21950 | 21950 | 21900 | 46 |
| 643 | 20230920 | 092800 | 1014811200 | 21950 | 21900 | 21950 | 21900 | 45 |
| 644 | 20230920 | 092700 | 1013825000 | 21900 | 21900 | 21950 | 21900 | 1167 |
| 645 | 20230920 | 092600 | 988259900 | 22000 | 21950 | 22000 | 21950 | 231 |
| 646 | 20230920 | 092500 | 983189300 | 21950 | 21900 | 21950 | 21900 | 355 |
| 647 | 20230920 | 092400 | 975398100 | 21900 | 22000 | 22000 | 21900 | 364 |
| 648 | 20230920 | 092300 | 967407200 | 22000 | 22000 | 22000 | 21950 | 130 |
| 649 | 20230920 | 092200 | 964552200 | 22000 | 22000 | 22000 | 22000 | 410 |
| 650 | 20230920 | 092100 | 955532200 | 22000 | 22000 | 22000 | 22000 | 1 |
| 651 | 20230920 | 092000 | 955510200 | 22000 | 21900 | 22000 | 21900 | 1436 |
| 652 | 20230920 | 091900 | 923975350 | 21950 | 21900 | 21950 | 21900 | 504 |
| 653 | 20230920 | 091800 | 912916200 | 21850 | 21950 | 22000 | 21850 | 4238 |
| 654 | 20230920 | 091700 | 820275750 | 21950 | 22050 | 22050 | 21950 | 1461 |
| 655 | 20230920 | 091600 | 788192400 | 22050 | 22050 | 22050 | 22050 | 184 |
| 656 | 20230920 | 091500 | 784135200 | 22050 | 22050 | 22050 | 22050 | 807 |
| 657 | 20230920 | 091400 | 766340850 | 22100 | 22000 | 22100 | 21900 | 1524 |
| 658 | 20230920 | 091300 | 732798300 | 22000 | 21950 | 22000 | 21800 | 5876 |
| 659 | 20230920 | 091200 | 604168450 | 22000 | 22000 | 22000 | 21950 | 882 |
| 660 | 20230920 | 091100 | 584779450 | 22050 | 22150 | 22150 | 21950 | 7274 |
| 661 | 20230920 | 091000 | 424601200 | 22200 | 22200 | 22200 | 22150 | 704 |
| 662 | 20230920 | 090900 | 408999050 | 22200 | 22250 | 22300 | 22200 | 2940 |
| 663 | 20230920 | 090800 | 343674700 | 22250 | 22150 | 22250 | 22150 | 350 |
| 664 | 20230920 | 090700 | 335905250 | 22150 | 22200 | 22250 | 22150 | 4254 |
| 665 | 20230920 | 090600 | 241461200 | 22250 | 22250 | 22250 | 22200 | 1406 |
| 666 | 20230920 | 090500 | 210178700 | 22250 | 22250 | 22300 | 22250 | 1975 |
| 667 | 20230920 | 090400 | 166231050 | 22250 | 22250 | 22250 | 22200 | 977 |
| 668 | 20230920 | 090300 | 144497800 | 22250 | 22200 | 22250 | 22150 | 1025 |
| 669 | 20230920 | 090200 | 121743300 | 22250 | 22100 | 22250 | 22100 | 700 |
| 670 | 20230920 | 090100 | 106233750 | 22050 | 22000 | 22050 | 21950 | 2145 |
| 671 | 20230920 | 090000 | 59009100 | 22000 | 22050 | 22050 | 22000 | 2678 |