38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 204500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 3 | 20230921 | 204400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20230921 | 204300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20230921 | 204200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20230921 | 204100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20230921 | 204000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20230921 | 203900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20230921 | 203800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20230921 | 203700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20230921 | 203600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20230921 | 203500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20230921 | 203400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20230921 | 203300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20230921 | 203200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20230921 | 203100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20230921 | 203000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20230921 | 202900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20230921 | 202800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20230921 | 202700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20230921 | 202600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20230921 | 202500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20230921 | 202400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20230921 | 202300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20230921 | 202200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20230921 | 202100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20230921 | 202000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20230921 | 201900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20230921 | 201800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20230921 | 201700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20230921 | 201600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20230921 | 201500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 33 | 20230921 | 201400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20230921 | 201300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20230921 | 201200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20230921 | 201100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20230921 | 201000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20230921 | 200900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20230921 | 200800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20230921 | 200700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20230921 | 200600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20230921 | 200500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20230921 | 200400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20230921 | 200300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20230921 | 200200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20230921 | 200100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20230921 | 200000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20230921 | 195900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20230921 | 195800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20230921 | 195700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20230921 | 195600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20230921 | 195500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20230921 | 195400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20230921 | 195300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20230921 | 195200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20230921 | 195100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20230921 | 195000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20230921 | 194900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20230921 | 194800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20230921 | 194700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20230921 | 194600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20230921 | 194500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 63 | 20230921 | 194400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20230921 | 194300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20230921 | 194200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20230921 | 194100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20230921 | 194000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20230921 | 193900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20230921 | 193800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20230921 | 193700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20230921 | 193600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20230921 | 193500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20230921 | 193400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20230921 | 193300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20230921 | 193200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20230921 | 193100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20230921 | 193000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20230921 | 192900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20230921 | 192800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20230921 | 192700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20230921 | 192600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20230921 | 192500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20230921 | 192400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20230921 | 192300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20230921 | 192200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20230921 | 192100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20230921 | 192000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20230921 | 191900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20230921 | 191800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20230921 | 191700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20230921 | 191600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20230921 | 191500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 93 | 20230921 | 191400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20230921 | 191300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20230921 | 191200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20230921 | 191100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20230921 | 191000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20230921 | 190900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20230921 | 190800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20230921 | 190700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20230921 | 190600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20230921 | 190500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20230921 | 190400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20230921 | 190300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20230921 | 190200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20230921 | 190100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20230921 | 190000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20230921 | 185900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20230921 | 185800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20230921 | 185700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20230921 | 185600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20230921 | 185500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20230921 | 185400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20230921 | 185300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20230921 | 185200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20230921 | 185100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20230921 | 185000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20230921 | 184900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20230921 | 184800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20230921 | 184700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20230921 | 184600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20230921 | 184500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 123 | 20230921 | 184400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20230921 | 184300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20230921 | 184200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20230921 | 184100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20230921 | 184000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20230921 | 183900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20230921 | 183800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20230921 | 183700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20230921 | 183600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20230921 | 183500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20230921 | 183400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20230921 | 183300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20230921 | 183200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20230921 | 183100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20230921 | 183000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20230921 | 182900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20230921 | 182800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20230921 | 182700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20230921 | 182600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20230921 | 182500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20230921 | 182400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20230921 | 182300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20230921 | 182200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20230921 | 182100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20230921 | 182000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20230921 | 181900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20230921 | 181800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20230921 | 181700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20230921 | 181600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20230921 | 181500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 153 | 20230921 | 181400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20230921 | 181300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20230921 | 181200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20230921 | 181100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20230921 | 181000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20230921 | 180900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20230921 | 180800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20230921 | 180700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20230921 | 180600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20230921 | 180500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20230921 | 180400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20230921 | 180300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20230921 | 180200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20230921 | 180100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20230921 | 180000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20230921 | 175900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20230921 | 175800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20230921 | 175700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20230921 | 175600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20230921 | 175500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20230921 | 175400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20230921 | 175300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20230921 | 175200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20230921 | 175100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20230921 | 175000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20230921 | 174900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20230921 | 174800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20230921 | 174700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20230921 | 174600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20230921 | 174500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 183 | 20230921 | 174400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20230921 | 174300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20230921 | 174200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20230921 | 174100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20230921 | 174000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20230921 | 173900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20230921 | 173800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20230921 | 173700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20230921 | 173600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20230921 | 173500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20230921 | 173400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20230921 | 173300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20230921 | 173200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20230921 | 173100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20230921 | 173000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20230921 | 172900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20230921 | 172800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20230921 | 172700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20230921 | 172600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20230921 | 172500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20230921 | 172400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20230921 | 172300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20230921 | 172200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20230921 | 172100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20230921 | 172000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20230921 | 171900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20230921 | 171800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20230921 | 171700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20230921 | 171600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20230921 | 171500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 213 | 20230921 | 171400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20230921 | 171300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20230921 | 171200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20230921 | 171100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20230921 | 171000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20230921 | 170900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20230921 | 170800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20230921 | 170700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230921 | 170600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230921 | 170500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20230921 | 170400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20230921 | 170300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20230921 | 170200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230921 | 170100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230921 | 170000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230921 | 165900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230921 | 165800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230921 | 165700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230921 | 165600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230921 | 165500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230921 | 165400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230921 | 165300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230921 | 165200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20230921 | 165100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230921 | 165000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230921 | 164900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20230921 | 164800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20230921 | 164700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20230921 | 164600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20230921 | 164500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 243 | 20230921 | 164400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20230921 | 164300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20230921 | 164200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20230921 | 164100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20230921 | 164000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20230921 | 163900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20230921 | 163800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20230921 | 163700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20230921 | 163600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20230921 | 163500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20230921 | 163400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20230921 | 163300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20230921 | 163200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20230921 | 163100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20230921 | 163000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20230921 | 162900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20230921 | 162800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 260 | 20230921 | 162700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 261 | 20230921 | 162600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 262 | 20230921 | 162500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 263 | 20230921 | 162400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 264 | 20230921 | 162300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 265 | 20230921 | 162200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 266 | 20230921 | 162100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 267 | 20230921 | 162000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 268 | 20230921 | 161900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 269 | 20230921 | 161800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 270 | 20230921 | 161700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 271 | 20230921 | 161600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 272 | 20230921 | 161500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 273 | 20230921 | 161400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20230921 | 161300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 275 | 20230921 | 161200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 276 | 20230921 | 161100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 277 | 20230921 | 161000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 278 | 20230921 | 160900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 279 | 20230921 | 160800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 280 | 20230921 | 160700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20230921 | 160600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 282 | 20230921 | 160500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20230921 | 160400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20230921 | 160300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20230921 | 160200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20230921 | 160100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20230921 | 160000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20230921 | 155900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20230921 | 155800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20230921 | 155700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20230921 | 155600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20230921 | 155500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20230921 | 155400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20230921 | 155300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20230921 | 155200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20230921 | 155100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20230921 | 155000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 298 | 20230921 | 154900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 299 | 20230921 | 154800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 300 | 20230921 | 154700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 301 | 20230921 | 154600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 302 | 20230921 | 154500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 303 | 20230921 | 154400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 304 | 20230921 | 154300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 305 | 20230921 | 154200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 306 | 20230921 | 154100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 307 | 20230921 | 154000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 308 | 20230921 | 153900 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 309 | 20230921 | 153800 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 310 | 20230921 | 153700 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 311 | 20230921 | 153600 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 312 | 20230921 | 153500 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 313 | 20230921 | 153400 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 314 | 20230921 | 153300 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 315 | 20230921 | 153200 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 316 | 20230921 | 153100 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 317 | 20230921 | 153000 | 8038206300 | 25800 | 25800 | 25800 | 25800 | 7393 |
| 318 | 20230921 | 152900 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 319 | 20230921 | 152800 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 320 | 20230921 | 152700 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 321 | 20230921 | 152600 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 322 | 20230921 | 152500 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 323 | 20230921 | 152400 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 324 | 20230921 | 152300 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 325 | 20230921 | 152200 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 326 | 20230921 | 152100 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 327 | 20230921 | 152000 | 7847466900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 328 | 20230921 | 151900 | 7847466900 | 26050 | 25850 | 26050 | 25850 | 1389 |
| 329 | 20230921 | 151800 | 7811447800 | 25800 | 25750 | 25800 | 25700 | 1329 |
| 330 | 20230921 | 151700 | 7777210650 | 25700 | 25450 | 25800 | 25350 | 838 |
| 331 | 20230921 | 151600 | 7755723500 | 25350 | 25750 | 25800 | 25350 | 4795 |
| 332 | 20230921 | 151500 | 7632983100 | 25750 | 25750 | 25850 | 25750 | 1150 |
| 333 | 20230921 | 151400 | 7603344300 | 25800 | 25750 | 25800 | 25750 | 625 |
| 334 | 20230921 | 151300 | 7587231100 | 25800 | 25800 | 25850 | 25750 | 428 |
| 335 | 20230921 | 151200 | 7576188550 | 25750 | 25750 | 25800 | 25750 | 670 |
| 336 | 20230921 | 151100 | 7558917100 | 25750 | 25750 | 25800 | 25750 | 736 |
| 337 | 20230921 | 151000 | 7539938550 | 25800 | 25850 | 25950 | 25800 | 1604 |
| 338 | 20230921 | 150900 | 7498509450 | 25850 | 25950 | 25950 | 25800 | 2685 |
| 339 | 20230921 | 150800 | 7429069250 | 25900 | 25950 | 26000 | 25900 | 1209 |
| 340 | 20230921 | 150700 | 7397686550 | 25950 | 26000 | 26000 | 25950 | 682 |
| 341 | 20230921 | 150600 | 7379968050 | 25950 | 25950 | 26000 | 25950 | 890 |
| 342 | 20230921 | 150500 | 7356844800 | 25950 | 26000 | 26000 | 25950 | 1353 |
| 343 | 20230921 | 150400 | 7321679350 | 26000 | 25950 | 26000 | 25900 | 1803 |
| 344 | 20230921 | 150300 | 7274880400 | 25900 | 25850 | 25950 | 25850 | 1117 |
| 345 | 20230921 | 150200 | 7245930600 | 25850 | 25850 | 25900 | 25850 | 1172 |
| 346 | 20230921 | 150100 | 7215594700 | 25900 | 25900 | 25900 | 25800 | 1060 |
| 347 | 20230921 | 150000 | 7188160400 | 25850 | 25900 | 25900 | 25800 | 1887 |
| 348 | 20230921 | 145900 | 7139394350 | 25850 | 25850 | 25850 | 25800 | 939 |
| 349 | 20230921 | 145800 | 7115133800 | 25850 | 25850 | 25850 | 25800 | 1364 |
| 350 | 20230921 | 145700 | 7079908050 | 25850 | 25750 | 25850 | 25750 | 1638 |
| 351 | 20230921 | 145600 | 7037661800 | 25750 | 25600 | 25750 | 25600 | 871 |
| 352 | 20230921 | 145500 | 7015282750 | 25600 | 25500 | 25600 | 25450 | 1706 |
| 353 | 20230921 | 145400 | 6971695850 | 25500 | 25400 | 25500 | 25400 | 635 |
| 354 | 20230921 | 145300 | 6955535200 | 25400 | 25350 | 25450 | 25350 | 459 |
| 355 | 20230921 | 145200 | 6943875300 | 25350 | 25450 | 25450 | 25350 | 279 |
| 356 | 20230921 | 145100 | 6936789150 | 25450 | 25400 | 25450 | 25400 | 519 |
| 357 | 20230921 | 145000 | 6923604100 | 25400 | 25450 | 25450 | 25350 | 455 |
| 358 | 20230921 | 144900 | 6912058500 | 25400 | 25400 | 25450 | 25350 | 320 |
| 359 | 20230921 | 144800 | 6903934600 | 25400 | 25400 | 25450 | 25400 | 597 |
| 360 | 20230921 | 144700 | 6888756300 | 25400 | 25400 | 25450 | 25400 | 412 |
| 361 | 20230921 | 144600 | 6878289350 | 25400 | 25300 | 25450 | 25300 | 355 |
| 362 | 20230921 | 144500 | 6869275800 | 25300 | 25500 | 25500 | 25300 | 761 |
| 363 | 20230921 | 144400 | 6849944500 | 25550 | 25400 | 25550 | 25400 | 458 |
| 364 | 20230921 | 144300 | 6838294650 | 25400 | 25450 | 25500 | 25400 | 463 |
| 365 | 20230921 | 144200 | 6826515300 | 25400 | 25450 | 25450 | 25400 | 178 |
| 366 | 20230921 | 144100 | 6821990500 | 25450 | 25550 | 25550 | 25350 | 286 |
| 367 | 20230921 | 144000 | 6814714550 | 25500 | 25450 | 25500 | 25400 | 683 |
| 368 | 20230921 | 143900 | 6797321650 | 25450 | 25400 | 25450 | 25400 | 649 |
| 369 | 20230921 | 143800 | 6780831250 | 25450 | 25400 | 25450 | 25400 | 433 |
| 370 | 20230921 | 143700 | 6769827600 | 25450 | 25400 | 25500 | 25300 | 415 |
| 371 | 20230921 | 143600 | 6759300750 | 25450 | 25400 | 25550 | 25400 | 828 |
| 372 | 20230921 | 143500 | 6738199900 | 25400 | 25400 | 25450 | 25400 | 1250 |
| 373 | 20230921 | 143400 | 6706442650 | 25450 | 25450 | 25450 | 25200 | 4238 |
| 374 | 20230921 | 143300 | 6599129850 | 25450 | 25550 | 25600 | 25450 | 1555 |
| 375 | 20230921 | 143200 | 6559468100 | 25600 | 25500 | 25600 | 25500 | 524 |
| 376 | 20230921 | 143100 | 6546091600 | 25500 | 25600 | 25600 | 25500 | 1373 |
| 377 | 20230921 | 143000 | 6510998450 | 25600 | 25600 | 25600 | 25550 | 303 |
| 378 | 20230921 | 142900 | 6503253700 | 25550 | 25600 | 25650 | 25550 | 816 |
| 379 | 20230921 | 142800 | 6482378900 | 25600 | 25600 | 25600 | 25550 | 346 |
| 380 | 20230921 | 142700 | 6473527650 | 25600 | 25600 | 25650 | 25550 | 254 |
| 381 | 20230921 | 142600 | 6467028700 | 25600 | 25600 | 25650 | 25600 | 485 |
| 382 | 20230921 | 142500 | 6454601250 | 25650 | 25650 | 25650 | 25600 | 454 |
| 383 | 20230921 | 142400 | 6442972750 | 25650 | 25650 | 25650 | 25600 | 415 |
| 384 | 20230921 | 142300 | 6432330650 | 25600 | 25650 | 25700 | 25600 | 297 |
| 385 | 20230921 | 142200 | 6424718400 | 25650 | 25600 | 25700 | 25600 | 521 |
| 386 | 20230921 | 142100 | 6411371800 | 25600 | 25700 | 25750 | 25600 | 305 |
| 387 | 20230921 | 142000 | 6403530200 | 25700 | 25700 | 25750 | 25700 | 263 |
| 388 | 20230921 | 141900 | 6396767050 | 25750 | 25650 | 25750 | 25650 | 465 |
| 389 | 20230921 | 141800 | 6384820200 | 25650 | 25650 | 25700 | 25650 | 657 |
| 390 | 20230921 | 141700 | 6367955250 | 25700 | 25600 | 25700 | 25550 | 1207 |
| 391 | 20230921 | 141600 | 6337029500 | 25650 | 25600 | 25700 | 25600 | 559 |
| 392 | 20230921 | 141500 | 6322693750 | 25600 | 25600 | 25650 | 25600 | 296 |
| 393 | 20230921 | 141400 | 6315114350 | 25600 | 25650 | 25650 | 25600 | 562 |
| 394 | 20230921 | 141300 | 6300715450 | 25650 | 25700 | 25700 | 25600 | 428 |
| 395 | 20230921 | 141200 | 6289744850 | 25700 | 25550 | 25700 | 25550 | 405 |
| 396 | 20230921 | 141100 | 6279365250 | 25550 | 25600 | 25600 | 25550 | 709 |
| 397 | 20230921 | 141000 | 6261227650 | 25600 | 25500 | 25600 | 25500 | 812 |
| 398 | 20230921 | 140900 | 6240481000 | 25500 | 25550 | 25600 | 25500 | 2439 |
| 399 | 20230921 | 140800 | 6178170500 | 25600 | 25600 | 25650 | 25550 | 1196 |
| 400 | 20230921 | 140700 | 6147564000 | 25600 | 25650 | 25650 | 25600 | 563 |
| 401 | 20230921 | 140600 | 6133138650 | 25600 | 25600 | 25650 | 25600 | 281 |
| 402 | 20230921 | 140500 | 6125943800 | 25600 | 25650 | 25650 | 25550 | 1465 |
| 403 | 20230921 | 140400 | 6088437350 | 25600 | 25600 | 25700 | 25600 | 495 |
| 404 | 20230921 | 140300 | 6075748300 | 25650 | 25700 | 25700 | 25650 | 694 |
| 405 | 20230921 | 140200 | 6057942200 | 25650 | 25650 | 25700 | 25650 | 371 |
| 406 | 20230921 | 140100 | 6048413900 | 25650 | 25650 | 25700 | 25650 | 721 |
| 407 | 20230921 | 140000 | 6029916550 | 25650 | 25700 | 25750 | 25650 | 988 |
| 408 | 20230921 | 135900 | 6004524000 | 25750 | 25700 | 25800 | 25700 | 409 |
| 409 | 20230921 | 135800 | 5993998750 | 25750 | 25750 | 25800 | 25700 | 348 |
| 410 | 20230921 | 135700 | 5985040200 | 25750 | 25700 | 25800 | 25700 | 580 |
| 411 | 20230921 | 135600 | 5970110100 | 25700 | 25800 | 25850 | 25700 | 389 |
| 412 | 20230921 | 135500 | 5960082700 | 25850 | 25700 | 25850 | 25700 | 364 |
| 413 | 20230921 | 135400 | 5950702850 | 25700 | 25700 | 25750 | 25700 | 458 |
| 414 | 20230921 | 135300 | 5938919350 | 25700 | 25650 | 25750 | 25650 | 412 |
| 415 | 20230921 | 135200 | 5928319000 | 25650 | 25850 | 25900 | 25650 | 2872 |
| 416 | 20230921 | 135100 | 5854245800 | 25900 | 26000 | 26000 | 25850 | 1602 |
| 417 | 20230921 | 135000 | 5812784450 | 25950 | 25950 | 26000 | 25950 | 803 |
| 418 | 20230921 | 134900 | 5791943800 | 25950 | 26000 | 26000 | 25950 | 652 |
| 419 | 20230921 | 134800 | 5775006750 | 26000 | 25950 | 26000 | 25950 | 363 |
| 420 | 20230921 | 134700 | 5765583200 | 25950 | 26000 | 26000 | 25950 | 639 |
| 421 | 20230921 | 134600 | 5748976350 | 26000 | 26000 | 26000 | 25950 | 86 |
| 422 | 20230921 | 134500 | 5746741450 | 25950 | 25950 | 26000 | 25950 | 623 |
| 423 | 20230921 | 134400 | 5730560650 | 25950 | 26000 | 26000 | 25950 | 351 |
| 424 | 20230921 | 134300 | 5721437500 | 25950 | 25950 | 26000 | 25950 | 328 |
| 425 | 20230921 | 134200 | 5712923450 | 25950 | 25900 | 26000 | 25900 | 853 |
| 426 | 20230921 | 134100 | 5690778800 | 25900 | 25900 | 25950 | 25850 | 333 |
| 427 | 20230921 | 134000 | 5682167050 | 25900 | 25850 | 25950 | 25850 | 861 |
| 428 | 20230921 | 133900 | 5659899850 | 25900 | 25900 | 25950 | 25900 | 197 |
| 429 | 20230921 | 133800 | 5654796500 | 25900 | 25900 | 25950 | 25900 | 342 |
| 430 | 20230921 | 133700 | 5645936000 | 25900 | 25850 | 25900 | 25850 | 464 |
| 431 | 20230921 | 133600 | 5633922300 | 25900 | 25800 | 25900 | 25800 | 245 |
| 432 | 20230921 | 133500 | 5627592200 | 25850 | 25850 | 25850 | 25750 | 358 |
| 433 | 20230921 | 133400 | 5618343150 | 25750 | 25950 | 25950 | 25750 | 948 |
| 434 | 20230921 | 133300 | 5593879550 | 25850 | 25900 | 25900 | 25800 | 244 |
| 435 | 20230921 | 133200 | 5587574050 | 25900 | 25850 | 25900 | 25850 | 456 |
| 436 | 20230921 | 133100 | 5575772450 | 25900 | 25900 | 25900 | 25850 | 75 |
| 437 | 20230921 | 133000 | 5573830550 | 25850 | 25900 | 25900 | 25850 | 277 |
| 438 | 20230921 | 132900 | 5566667650 | 25900 | 25850 | 25900 | 25850 | 95 |
| 439 | 20230921 | 132800 | 5564209200 | 25850 | 25800 | 25900 | 25800 | 409 |
| 440 | 20230921 | 132700 | 5553646150 | 25850 | 25900 | 25900 | 25850 | 361 |
| 441 | 20230921 | 132600 | 5544300000 | 25900 | 25900 | 25950 | 25850 | 406 |
| 442 | 20230921 | 132500 | 5533797850 | 25900 | 25950 | 25950 | 25900 | 292 |
| 443 | 20230921 | 132400 | 5526221050 | 25950 | 25950 | 25950 | 25900 | 66 |
| 444 | 20230921 | 132300 | 5524509100 | 25950 | 25950 | 25950 | 25900 | 428 |
| 445 | 20230921 | 132200 | 5513412050 | 25950 | 25850 | 25950 | 25850 | 172 |
| 446 | 20230921 | 132100 | 5508956700 | 25950 | 25900 | 25950 | 25850 | 126 |
| 447 | 20230921 | 132000 | 5505691600 | 25950 | 25950 | 26000 | 25950 | 253 |
| 448 | 20230921 | 131900 | 5499114300 | 26000 | 25950 | 26000 | 25900 | 52 |
| 449 | 20230921 | 131800 | 5497766400 | 25950 | 25950 | 26000 | 25900 | 312 |
| 450 | 20230921 | 131700 | 5489662200 | 26000 | 25950 | 26000 | 25850 | 883 |
| 451 | 20230921 | 131600 | 5466717400 | 25900 | 25950 | 25950 | 25850 | 317 |
| 452 | 20230921 | 131500 | 5458506400 | 25900 | 25900 | 25950 | 25900 | 357 |
| 453 | 20230921 | 131400 | 5449248700 | 25900 | 25900 | 25950 | 25900 | 155 |
| 454 | 20230921 | 131300 | 5445230000 | 25950 | 25850 | 25950 | 25850 | 179 |
| 455 | 20230921 | 131200 | 5440594550 | 25850 | 25900 | 25900 | 25850 | 49 |
| 456 | 20230921 | 131100 | 5439326200 | 25800 | 25900 | 25950 | 25800 | 221 |
| 457 | 20230921 | 131000 | 5433611750 | 25950 | 26000 | 26000 | 25900 | 345 |
| 458 | 20230921 | 130900 | 5424646600 | 26000 | 25950 | 26000 | 25950 | 73 |
| 459 | 20230921 | 130800 | 5422751950 | 25950 | 25950 | 25950 | 25950 | 519 |
| 460 | 20230921 | 130700 | 5409283900 | 25950 | 25950 | 25950 | 25950 | 101 |
| 461 | 20230921 | 130600 | 5406662950 | 25950 | 25900 | 25950 | 25900 | 325 |
| 462 | 20230921 | 130500 | 5398232050 | 25950 | 25900 | 25950 | 25900 | 130 |
| 463 | 20230921 | 130400 | 5394861350 | 25850 | 25850 | 25850 | 25750 | 127 |
| 464 | 20230921 | 130300 | 5391582200 | 25850 | 25800 | 25850 | 25800 | 271 |
| 465 | 20230921 | 130200 | 5384578300 | 25800 | 25750 | 25800 | 25750 | 293 |
| 466 | 20230921 | 130100 | 5377019450 | 25750 | 25800 | 25800 | 25750 | 183 |
| 467 | 20230921 | 130000 | 5372303450 | 25750 | 25800 | 25800 | 25700 | 413 |
| 468 | 20230921 | 125900 | 5361676150 | 25800 | 25650 | 25800 | 25650 | 761 |
| 469 | 20230921 | 125800 | 5342089800 | 25650 | 25750 | 25800 | 25650 | 1321 |
| 470 | 20230921 | 125700 | 5308095550 | 25750 | 25850 | 25850 | 25750 | 988 |
| 471 | 20230921 | 125600 | 5282602950 | 25850 | 25900 | 25900 | 25850 | 427 |
| 472 | 20230921 | 125500 | 5271549300 | 25900 | 25900 | 25950 | 25900 | 299 |
| 473 | 20230921 | 125400 | 5263791050 | 25900 | 25950 | 25950 | 25900 | 30 |
| 474 | 20230921 | 125300 | 5263013050 | 25900 | 25950 | 26000 | 25900 | 253 |
| 475 | 20230921 | 125200 | 5256446650 | 25950 | 25900 | 25950 | 25800 | 1535 |
| 476 | 20230921 | 125100 | 5216825600 | 25950 | 25950 | 25950 | 25900 | 385 |
| 477 | 20230921 | 125000 | 5206851150 | 25900 | 25950 | 25950 | 25900 | 294 |
| 478 | 20230921 | 124900 | 5199224750 | 25950 | 25950 | 25950 | 25900 | 141 |
| 479 | 20230921 | 124800 | 5195566950 | 25950 | 26000 | 26000 | 25900 | 294 |
| 480 | 20230921 | 124700 | 5187925450 | 25950 | 26000 | 26000 | 25950 | 136 |
| 481 | 20230921 | 124600 | 5184390350 | 25950 | 25950 | 26000 | 25950 | 282 |
| 482 | 20230921 | 124500 | 5177072300 | 25950 | 25950 | 25950 | 25950 | 286 |
| 483 | 20230921 | 124400 | 5169650600 | 25950 | 25950 | 25950 | 25900 | 245 |
| 484 | 20230921 | 124300 | 5163302000 | 25950 | 25950 | 26000 | 25950 | 362 |
| 485 | 20230921 | 124200 | 5153907100 | 25950 | 26000 | 26000 | 25950 | 185 |
| 486 | 20230921 | 124100 | 5149105100 | 26000 | 25950 | 26000 | 25950 | 199 |
| 487 | 20230921 | 124000 | 5143940700 | 25950 | 25950 | 25950 | 25900 | 117 |
| 488 | 20230921 | 123900 | 5140906700 | 25900 | 25850 | 26000 | 25850 | 174 |
| 489 | 20230921 | 123800 | 5136400600 | 25850 | 25950 | 26000 | 25850 | 819 |
| 490 | 20230921 | 123700 | 5115188650 | 25950 | 25950 | 26000 | 25950 | 107 |
| 491 | 20230921 | 123600 | 5112408250 | 26000 | 25950 | 26000 | 25900 | 293 |
| 492 | 20230921 | 123500 | 5104793150 | 25950 | 25850 | 26000 | 25850 | 189 |
| 493 | 20230921 | 123400 | 5099902700 | 25850 | 26000 | 26000 | 25850 | 643 |
| 494 | 20230921 | 123300 | 5083240100 | 25950 | 26000 | 26000 | 25950 | 603 |
| 495 | 20230921 | 123200 | 5067578300 | 25950 | 25950 | 26000 | 25950 | 167 |
| 496 | 20230921 | 123100 | 5063236900 | 25950 | 25850 | 26050 | 25850 | 119 |
| 497 | 20230921 | 123000 | 5060149950 | 26050 | 26050 | 26050 | 25850 | 916 |
| 498 | 20230921 | 122900 | 5036380000 | 26000 | 26000 | 26000 | 25950 | 160 |
| 499 | 20230921 | 122800 | 5032220350 | 26000 | 26000 | 26050 | 25950 | 283 |
| 500 | 20230921 | 122700 | 5024862450 | 26000 | 26050 | 26100 | 25900 | 105 |
| 501 | 20230921 | 122600 | 5022126550 | 26100 | 26000 | 26100 | 25950 | 377 |
| 502 | 20230921 | 122500 | 5012318600 | 26050 | 26000 | 26050 | 26000 | 91 |
| 503 | 20230921 | 122400 | 5009948800 | 25950 | 25950 | 26050 | 25950 | 461 |
| 504 | 20230921 | 122300 | 4997966450 | 26000 | 25950 | 26000 | 25950 | 228 |
| 505 | 20230921 | 122200 | 4992045250 | 25950 | 25950 | 25950 | 25900 | 60 |
| 506 | 20230921 | 122100 | 4990489100 | 25950 | 25950 | 25950 | 25850 | 257 |
| 507 | 20230921 | 122000 | 4983836500 | 25950 | 25900 | 25950 | 25850 | 437 |
| 508 | 20230921 | 121900 | 4972535400 | 25900 | 25900 | 25950 | 25900 | 333 |
| 509 | 20230921 | 121800 | 4963899100 | 25900 | 25900 | 25950 | 25900 | 184 |
| 510 | 20230921 | 121700 | 4959133200 | 26000 | 25900 | 26000 | 25900 | 156 |
| 511 | 20230921 | 121600 | 4955085550 | 25950 | 26000 | 26000 | 25900 | 286 |
| 512 | 20230921 | 121500 | 4947663600 | 25950 | 26000 | 26000 | 25950 | 135 |
| 513 | 20230921 | 121400 | 4944157850 | 26050 | 26000 | 26050 | 26000 | 80 |
| 514 | 20230921 | 121300 | 4942076400 | 25950 | 26000 | 26000 | 25950 | 69 |
| 515 | 20230921 | 121200 | 4940282800 | 25950 | 26050 | 26050 | 25950 | 73 |
| 516 | 20230921 | 121100 | 4938383850 | 26000 | 26050 | 26100 | 25900 | 1235 |
| 517 | 20230921 | 121000 | 4906334050 | 26050 | 26050 | 26050 | 26000 | 64 |
| 518 | 20230921 | 120900 | 4904667150 | 26000 | 26050 | 26050 | 26000 | 57 |
| 519 | 20230921 | 120800 | 4903184150 | 26050 | 26000 | 26050 | 25950 | 290 |
| 520 | 20230921 | 120700 | 4895646600 | 26000 | 25950 | 26000 | 25900 | 151 |
| 521 | 20230921 | 120600 | 4891731750 | 25900 | 26000 | 26050 | 25900 | 1859 |
| 522 | 20230921 | 120500 | 4843510000 | 26000 | 26000 | 26050 | 26000 | 50 |
| 523 | 20230921 | 120400 | 4842207650 | 26050 | 26050 | 26050 | 26000 | 2176 |
| 524 | 20230921 | 120300 | 4785616150 | 26050 | 26150 | 26150 | 26050 | 210 |
| 525 | 20230921 | 120200 | 4780126450 | 26100 | 26100 | 26150 | 26100 | 253 |
| 526 | 20230921 | 120100 | 4773520950 | 26100 | 26050 | 26150 | 26050 | 390 |
| 527 | 20230921 | 120000 | 4763342550 | 26050 | 26200 | 26200 | 26050 | 520 |
| 528 | 20230921 | 115900 | 4749792050 | 26200 | 26100 | 26200 | 26050 | 780 |
| 529 | 20230921 | 115800 | 4729446600 | 26100 | 26150 | 26200 | 26100 | 283 |
| 530 | 20230921 | 115700 | 4722052600 | 26200 | 26150 | 26200 | 26100 | 406 |
| 531 | 20230921 | 115600 | 4711440500 | 26200 | 26150 | 26200 | 26100 | 355 |
| 532 | 20230921 | 115500 | 4702157600 | 26200 | 26150 | 26200 | 26100 | 264 |
| 533 | 20230921 | 115400 | 4695251100 | 26200 | 26100 | 26200 | 26100 | 200 |
| 534 | 20230921 | 115300 | 4690030300 | 26200 | 26200 | 26200 | 26150 | 263 |
| 535 | 20230921 | 115200 | 4683147200 | 26100 | 26150 | 26200 | 26100 | 537 |
| 536 | 20230921 | 115100 | 4669103400 | 26200 | 26200 | 26250 | 26200 | 274 |
| 537 | 20230921 | 115000 | 4661923000 | 26200 | 26200 | 26200 | 26200 | 53 |
| 538 | 20230921 | 114900 | 4660534400 | 26200 | 26150 | 26250 | 26150 | 326 |
| 539 | 20230921 | 114800 | 4651990000 | 26200 | 26150 | 26200 | 26150 | 71 |
| 540 | 20230921 | 114700 | 4650131350 | 26150 | 26150 | 26200 | 26100 | 569 |
| 541 | 20230921 | 114600 | 4635251750 | 26200 | 26200 | 26250 | 26150 | 369 |
| 542 | 20230921 | 114500 | 4625597000 | 26150 | 26100 | 26150 | 26050 | 320 |
| 543 | 20230921 | 114400 | 4617240800 | 26150 | 26200 | 26250 | 26100 | 883 |
| 544 | 20230921 | 114300 | 4594160300 | 26250 | 26250 | 26250 | 26200 | 288 |
| 545 | 20230921 | 114200 | 4586602000 | 26250 | 26350 | 26350 | 26250 | 292 |
| 546 | 20230921 | 114100 | 4578913150 | 26350 | 26350 | 26400 | 26350 | 278 |
| 547 | 20230921 | 114000 | 4571586550 | 26350 | 26350 | 26400 | 26300 | 185 |
| 548 | 20230921 | 113900 | 4566716250 | 26400 | 26300 | 26400 | 26250 | 1001 |
| 549 | 20230921 | 113800 | 4540395050 | 26300 | 26250 | 26300 | 26250 | 256 |
| 550 | 20230921 | 113700 | 4533662900 | 26300 | 26200 | 26300 | 26200 | 62 |
| 551 | 20230921 | 113600 | 4532035950 | 26250 | 26300 | 26300 | 26250 | 126 |
| 552 | 20230921 | 113500 | 4528724000 | 26250 | 26300 | 26300 | 26250 | 356 |
| 553 | 20230921 | 113400 | 4519366450 | 26300 | 26300 | 26300 | 26250 | 267 |
| 554 | 20230921 | 113300 | 4512354600 | 26250 | 26400 | 26400 | 26250 | 1043 |
| 555 | 20230921 | 113200 | 4484900150 | 26400 | 26400 | 26400 | 26350 | 513 |
| 556 | 20230921 | 113100 | 4471357250 | 26400 | 26400 | 26400 | 26350 | 384 |
| 557 | 20230921 | 113000 | 4461221800 | 26400 | 26350 | 26400 | 26350 | 323 |
| 558 | 20230921 | 112900 | 4452695950 | 26400 | 26350 | 26400 | 26350 | 204 |
| 559 | 20230921 | 112800 | 4447310750 | 26400 | 26400 | 26400 | 26300 | 1087 |
| 560 | 20230921 | 112700 | 4418644750 | 26400 | 26350 | 26400 | 26350 | 498 |
| 561 | 20230921 | 112600 | 4405510350 | 26350 | 26250 | 26350 | 26250 | 399 |
| 562 | 20230921 | 112500 | 4395003200 | 26350 | 26300 | 26350 | 26250 | 817 |
| 563 | 20230921 | 112400 | 4373516100 | 26300 | 26250 | 26300 | 26250 | 109 |
| 564 | 20230921 | 112300 | 4370653450 | 26200 | 26250 | 26250 | 26200 | 179 |
| 565 | 20230921 | 112200 | 4365957350 | 26250 | 26250 | 26250 | 26250 | 300 |
| 566 | 20230921 | 112100 | 4358082350 | 26300 | 26250 | 26300 | 26250 | 433 |
| 567 | 20230921 | 112000 | 4346706900 | 26200 | 26150 | 26200 | 26100 | 2416 |
| 568 | 20230921 | 111900 | 4283478550 | 26100 | 26100 | 26150 | 26100 | 1106 |
| 569 | 20230921 | 111800 | 4254609050 | 26150 | 26150 | 26150 | 26100 | 246 |
| 570 | 20230921 | 111700 | 4248176200 | 26100 | 26000 | 26150 | 26000 | 2629 |
| 571 | 20230921 | 111600 | 4179562250 | 26100 | 26100 | 26100 | 26000 | 944 |
| 572 | 20230921 | 111500 | 4154952650 | 26100 | 26150 | 26150 | 26100 | 1130 |
| 573 | 20230921 | 111400 | 4125457450 | 26200 | 26100 | 26200 | 26100 | 349 |
| 574 | 20230921 | 111300 | 4116316050 | 26200 | 26150 | 26200 | 26100 | 313 |
| 575 | 20230921 | 111200 | 4108129550 | 26100 | 26200 | 26200 | 26100 | 340 |
| 576 | 20230921 | 111100 | 4099253750 | 26100 | 26200 | 26200 | 26100 | 1047 |
| 577 | 20230921 | 111000 | 4071864700 | 26150 | 26200 | 26200 | 26150 | 208 |
| 578 | 20230921 | 110900 | 4066422850 | 26200 | 26200 | 26200 | 26150 | 324 |
| 579 | 20230921 | 110800 | 4057937450 | 26150 | 26250 | 26250 | 26150 | 531 |
| 580 | 20230921 | 110700 | 4044009850 | 26250 | 26250 | 26250 | 26200 | 498 |
| 581 | 20230921 | 110600 | 4030957850 | 26250 | 26250 | 26300 | 26200 | 241 |
| 582 | 20230921 | 110500 | 4024631750 | 26250 | 26250 | 26250 | 26200 | 91 |
| 583 | 20230921 | 110400 | 4022243350 | 26250 | 26150 | 26300 | 26150 | 264 |
| 584 | 20230921 | 110300 | 4015301350 | 26350 | 26300 | 26350 | 26200 | 898 |
| 585 | 20230921 | 110200 | 3991754650 | 26350 | 26300 | 26350 | 26300 | 527 |
| 586 | 20230921 | 110100 | 3977870350 | 26300 | 26300 | 26350 | 26300 | 119 |
| 587 | 20230921 | 110000 | 3974739100 | 26200 | 26250 | 26300 | 26200 | 40 |
| 588 | 20230921 | 105900 | 3973687850 | 26300 | 26300 | 26300 | 26250 | 247 |
| 589 | 20230921 | 105800 | 3967192050 | 26300 | 26350 | 26350 | 26250 | 137 |
| 590 | 20230921 | 105700 | 3963584650 | 26300 | 26250 | 26300 | 26150 | 381 |
| 591 | 20230921 | 105600 | 3953581600 | 26300 | 26300 | 26300 | 26200 | 772 |
| 592 | 20230921 | 105500 | 3933330800 | 26250 | 26250 | 26350 | 26250 | 272 |
| 593 | 20230921 | 105400 | 3926187900 | 26250 | 26300 | 26350 | 26250 | 294 |
| 594 | 20230921 | 105300 | 3918454500 | 26300 | 26350 | 26350 | 26300 | 120 |
| 595 | 20230921 | 105200 | 3915297900 | 26350 | 26250 | 26350 | 26250 | 273 |
| 596 | 20230921 | 105100 | 3908114950 | 26250 | 26250 | 26300 | 26250 | 29 |
| 597 | 20230921 | 105000 | 3907352600 | 26300 | 26300 | 26300 | 26200 | 342 |
| 598 | 20230921 | 104900 | 3898384350 | 26350 | 26350 | 26350 | 26250 | 368 |
| 599 | 20230921 | 104800 | 3888692750 | 26350 | 26450 | 26450 | 26350 | 161 |
| 600 | 20230921 | 104700 | 3884445700 | 26400 | 26400 | 26400 | 26350 | 688 |
| 601 | 20230921 | 104600 | 3866282700 | 26400 | 26400 | 26400 | 26350 | 247 |
| 602 | 20230921 | 104500 | 3859765350 | 26400 | 26350 | 26400 | 26350 | 560 |
| 603 | 20230921 | 104400 | 3844988800 | 26350 | 26200 | 26350 | 26200 | 742 |
| 604 | 20230921 | 104300 | 3825510850 | 26150 | 26250 | 26250 | 26150 | 794 |
| 605 | 20230921 | 104200 | 3804706700 | 26200 | 26250 | 26300 | 26200 | 1127 |
| 606 | 20230921 | 104100 | 3775161600 | 26250 | 26300 | 26300 | 26250 | 144 |
| 607 | 20230921 | 104000 | 3771377850 | 26250 | 26350 | 26400 | 26250 | 1228 |
| 608 | 20230921 | 103900 | 3739092950 | 26350 | 26450 | 26450 | 26350 | 390 |
| 609 | 20230921 | 103800 | 3728812350 | 26450 | 26350 | 26450 | 26350 | 1183 |
| 610 | 20230921 | 103700 | 3697614800 | 26400 | 26500 | 26500 | 26400 | 567 |
| 611 | 20230921 | 103600 | 3682617050 | 26350 | 26450 | 26500 | 26350 | 669 |
| 612 | 20230921 | 103500 | 3664957250 | 26400 | 26400 | 26600 | 26250 | 1276 |
| 613 | 20230921 | 103400 | 3631211150 | 26400 | 26550 | 26600 | 26400 | 585 |
| 614 | 20230921 | 103300 | 3615730900 | 26550 | 26600 | 26650 | 26550 | 1628 |
| 615 | 20230921 | 103200 | 3572371400 | 26600 | 26550 | 26600 | 26550 | 3701 |
| 616 | 20230921 | 103100 | 3473941850 | 26600 | 26550 | 26600 | 26500 | 1453 |
| 617 | 20230921 | 103000 | 3435359800 | 26550 | 26450 | 26550 | 26400 | 5398 |
| 618 | 20230921 | 102900 | 3292471800 | 26500 | 26450 | 26500 | 26350 | 1690 |
| 619 | 20230921 | 102800 | 3247807700 | 26450 | 26500 | 26500 | 26350 | 967 |
| 620 | 20230921 | 102700 | 3222231500 | 26500 | 26350 | 26500 | 26350 | 2433 |
| 621 | 20230921 | 102600 | 3157921350 | 26350 | 26350 | 26400 | 26350 | 985 |
| 622 | 20230921 | 102500 | 3131948450 | 26350 | 26200 | 26350 | 26200 | 1381 |
| 623 | 20230921 | 102400 | 3095673800 | 26200 | 26250 | 26250 | 26150 | 1634 |
| 624 | 20230921 | 102300 | 3052787450 | 26250 | 26250 | 26300 | 26150 | 1289 |
| 625 | 20230921 | 102200 | 3018998150 | 26300 | 26200 | 26300 | 26100 | 280 |
| 626 | 20230921 | 102100 | 3011645500 | 26250 | 26250 | 26300 | 26050 | 911 |
| 627 | 20230921 | 102000 | 2987770050 | 26250 | 26000 | 26250 | 26000 | 2007 |
| 628 | 20230921 | 101900 | 2935258700 | 26000 | 26000 | 26150 | 25950 | 634 |
| 629 | 20230921 | 101800 | 2918789900 | 25950 | 26000 | 26100 | 25950 | 1375 |
| 630 | 20230921 | 101700 | 2883010700 | 26000 | 26150 | 26150 | 26000 | 1766 |
| 631 | 20230921 | 101600 | 2837080850 | 26000 | 26300 | 26300 | 26000 | 1717 |
| 632 | 20230921 | 101500 | 2792328000 | 26250 | 26300 | 26300 | 26100 | 759 |
| 633 | 20230921 | 101400 | 2772418750 | 26250 | 26200 | 26250 | 26200 | 219 |
| 634 | 20230921 | 101300 | 2766675650 | 26200 | 26300 | 26300 | 26200 | 409 |
| 635 | 20230921 | 101200 | 2755931650 | 26300 | 26200 | 26300 | 26200 | 98 |
| 636 | 20230921 | 101100 | 2753360350 | 26200 | 26100 | 26200 | 26050 | 1700 |
| 637 | 20230921 | 101000 | 2708895950 | 26150 | 26200 | 26200 | 26050 | 841 |
| 638 | 20230921 | 100900 | 2686935850 | 26250 | 26350 | 26350 | 26200 | 2600 |
| 639 | 20230921 | 100800 | 2618668300 | 26300 | 26400 | 26400 | 26300 | 2108 |
| 640 | 20230921 | 100700 | 2563188700 | 26400 | 26450 | 26450 | 26400 | 691 |
| 641 | 20230921 | 100600 | 2544942300 | 26450 | 26450 | 26500 | 26450 | 980 |
| 642 | 20230921 | 100500 | 2519007150 | 26450 | 26400 | 26500 | 26400 | 857 |
| 643 | 20230921 | 100400 | 2496358500 | 26400 | 26350 | 26400 | 26300 | 1056 |
| 644 | 20230921 | 100300 | 2468532250 | 26350 | 26550 | 26550 | 26350 | 365 |
| 645 | 20230921 | 100200 | 2458874100 | 26550 | 26550 | 26550 | 26500 | 448 |
| 646 | 20230921 | 100100 | 2446992750 | 26500 | 26250 | 26550 | 26250 | 3225 |
| 647 | 20230921 | 100000 | 2361835650 | 26300 | 26300 | 26350 | 26250 | 261 |
| 648 | 20230921 | 095900 | 2354973000 | 26300 | 26450 | 26450 | 26300 | 1661 |
| 649 | 20230921 | 095800 | 2311139750 | 26450 | 26500 | 26500 | 26400 | 637 |
| 650 | 20230921 | 095700 | 2294286050 | 26500 | 26450 | 26550 | 26450 | 1927 |
| 651 | 20230921 | 095600 | 2243224200 | 26400 | 26350 | 26500 | 26350 | 5116 |
| 652 | 20230921 | 095500 | 2107979400 | 26350 | 26300 | 26350 | 26300 | 2255 |
| 653 | 20230921 | 095400 | 2048608300 | 26300 | 26200 | 26350 | 26200 | 2696 |
| 654 | 20230921 | 095300 | 1977762600 | 26200 | 26200 | 26250 | 26150 | 1732 |
| 655 | 20230921 | 095200 | 1932384700 | 26200 | 26150 | 26200 | 26150 | 1305 |
| 656 | 20230921 | 095100 | 1898206900 | 26150 | 26000 | 26150 | 26000 | 129 |
| 657 | 20230921 | 095000 | 1894844050 | 26000 | 26100 | 26100 | 25950 | 616 |
| 658 | 20230921 | 094900 | 1878826250 | 26100 | 26250 | 26300 | 26100 | 5034 |
| 659 | 20230921 | 094800 | 1746892400 | 26250 | 26300 | 26350 | 26200 | 2295 |
| 660 | 20230921 | 094700 | 1686598100 | 26250 | 26200 | 26300 | 26150 | 2438 |
| 661 | 20230921 | 094600 | 1622646250 | 26200 | 26100 | 26200 | 26000 | 2060 |
| 662 | 20230921 | 094500 | 1568853850 | 25850 | 25700 | 26100 | 25600 | 2565 |
| 663 | 20230921 | 094400 | 1502454750 | 25600 | 25800 | 25900 | 25600 | 4011 |
| 664 | 20230921 | 094300 | 1399083700 | 25800 | 25750 | 25900 | 25700 | 2441 |
| 665 | 20230921 | 094200 | 1336085050 | 25700 | 25700 | 25750 | 25650 | 791 |
| 666 | 20230921 | 094100 | 1315746450 | 25650 | 25600 | 25700 | 25600 | 641 |
| 667 | 20230921 | 094000 | 1299313600 | 25600 | 25500 | 25700 | 25500 | 1785 |
| 668 | 20230921 | 093900 | 1253636700 | 25500 | 25450 | 25500 | 25450 | 208 |
| 669 | 20230921 | 093800 | 1248335300 | 25450 | 25350 | 25450 | 25350 | 1317 |
| 670 | 20230921 | 093700 | 1214883350 | 25350 | 25300 | 25400 | 25300 | 1542 |
| 671 | 20230921 | 093600 | 1175814700 | 25300 | 25250 | 25300 | 25200 | 1384 |
| 672 | 20230921 | 093500 | 1140862600 | 25250 | 25200 | 25250 | 25150 | 111 |
| 673 | 20230921 | 093400 | 1138065400 | 25250 | 25150 | 25250 | 25150 | 59 |
| 674 | 20230921 | 093300 | 1136580050 | 25250 | 25200 | 25250 | 25100 | 209 |
| 675 | 20230921 | 093200 | 1131308200 | 25150 | 25250 | 25250 | 25150 | 273 |
| 676 | 20230921 | 093100 | 1124415650 | 25150 | 25150 | 25250 | 25100 | 1644 |
| 677 | 20230921 | 093000 | 1083008650 | 25200 | 25250 | 25300 | 25200 | 481 |
| 678 | 20230921 | 092900 | 1070857900 | 25250 | 25250 | 25300 | 25250 | 136 |
| 679 | 20230921 | 092800 | 1067423350 | 25250 | 25250 | 25250 | 25250 | 349 |
| 680 | 20230921 | 092700 | 1058611100 | 25100 | 25200 | 25250 | 25100 | 997 |
| 681 | 20230921 | 092600 | 1033541600 | 25200 | 25150 | 25200 | 25150 | 961 |
| 682 | 20230921 | 092500 | 1009359400 | 25150 | 25150 | 25150 | 25150 | 1 |
| 683 | 20230921 | 092400 | 1009334250 | 25100 | 25050 | 25150 | 25050 | 68 |
| 684 | 20230921 | 092300 | 1007629500 | 25050 | 25050 | 25050 | 25050 | 195 |
| 685 | 20230921 | 092200 | 1002744750 | 25050 | 25000 | 25100 | 25000 | 662 |
| 686 | 20230921 | 092100 | 986164900 | 25100 | 25200 | 25200 | 25000 | 2243 |
| 687 | 20230921 | 092000 | 929946750 | 25200 | 25100 | 25200 | 25100 | 702 |
| 688 | 20230921 | 091900 | 912290550 | 25150 | 25150 | 25150 | 25150 | 107 |
| 689 | 20230921 | 091800 | 909599500 | 25150 | 25200 | 25200 | 25150 | 321 |
| 690 | 20230921 | 091700 | 901515650 | 25200 | 25200 | 25200 | 25100 | 209 |
| 691 | 20230921 | 091600 | 896251450 | 25200 | 25100 | 25200 | 25050 | 1713 |
| 692 | 20230921 | 091500 | 853321150 | 25100 | 25100 | 25200 | 25050 | 446 |
| 693 | 20230921 | 091400 | 842126150 | 25050 | 25100 | 25150 | 25050 | 1024 |
| 694 | 20230921 | 091300 | 816431100 | 25150 | 25200 | 25200 | 25100 | 461 |
| 695 | 20230921 | 091200 | 804847050 | 25200 | 25200 | 25200 | 25100 | 389 |
| 696 | 20230921 | 091100 | 795074100 | 25200 | 25450 | 25450 | 25200 | 1702 |
| 697 | 20230921 | 091000 | 751971400 | 25450 | 25350 | 25450 | 25350 | 448 |
| 698 | 20230921 | 090900 | 740586400 | 25350 | 25300 | 25350 | 25300 | 649 |
| 699 | 20230921 | 090800 | 724157250 | 25300 | 25250 | 25350 | 25250 | 981 |
| 700 | 20230921 | 090700 | 699327550 | 25200 | 25000 | 25200 | 24950 | 1762 |
| 701 | 20230921 | 090600 | 654982150 | 24950 | 24950 | 25000 | 24900 | 1533 |
| 702 | 20230921 | 090500 | 616715050 | 25000 | 25200 | 25200 | 24950 | 2644 |
| 703 | 20230921 | 090400 | 550534500 | 25150 | 25150 | 25200 | 25150 | 1278 |
| 704 | 20230921 | 090300 | 518390300 | 25150 | 25000 | 25200 | 25000 | 928 |
| 705 | 20230921 | 090200 | 495068800 | 25050 | 24750 | 25050 | 24650 | 7195 |
| 706 | 20230921 | 090100 | 316507550 | 24900 | 25000 | 25000 | 24550 | 5432 |
| 707 | 20230921 | 090000 | 181901800 | 25050 | 25400 | 25400 | 25000 | 7115 |