36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 200300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 3 | 20230922 | 200200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230922 | 200100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230922 | 200000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230922 | 195900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230922 | 195800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230922 | 195700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230922 | 195600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230922 | 195500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230922 | 195400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230922 | 195300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230922 | 195200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230922 | 195100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230922 | 195000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230922 | 194900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230922 | 194800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230922 | 194700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230922 | 194600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230922 | 194500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230922 | 194400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230922 | 194300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230922 | 194200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230922 | 194100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230922 | 194000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230922 | 193900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230922 | 193800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230922 | 193700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230922 | 193600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230922 | 193500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230922 | 193400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230922 | 193300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 33 | 20230922 | 193200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230922 | 193100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230922 | 193000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230922 | 192900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230922 | 192800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230922 | 192700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230922 | 192600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230922 | 192500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230922 | 192400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230922 | 192300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230922 | 192200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230922 | 192100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230922 | 192000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230922 | 191900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230922 | 191800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230922 | 191700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230922 | 191600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230922 | 191500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230922 | 191400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230922 | 191300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230922 | 191200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230922 | 191100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230922 | 191000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230922 | 190900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230922 | 190800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230922 | 190700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230922 | 190600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230922 | 190500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230922 | 190400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230922 | 190300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 63 | 20230922 | 190200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230922 | 190100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230922 | 190000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230922 | 185900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230922 | 185800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230922 | 185700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230922 | 185600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230922 | 185500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230922 | 185400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230922 | 185300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230922 | 185200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230922 | 185100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230922 | 185000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230922 | 184900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230922 | 184800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230922 | 184700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230922 | 184600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230922 | 184500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230922 | 184400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230922 | 184300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230922 | 184200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230922 | 184100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230922 | 184000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230922 | 183900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230922 | 183800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230922 | 183700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230922 | 183600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230922 | 183500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230922 | 183400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230922 | 183300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 93 | 20230922 | 183200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230922 | 183100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230922 | 183000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230922 | 182900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230922 | 182800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230922 | 182700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230922 | 182600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230922 | 182500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230922 | 182400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230922 | 182300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230922 | 182200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230922 | 182100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230922 | 182000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230922 | 181900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230922 | 181800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230922 | 181700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230922 | 181600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230922 | 181500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230922 | 181400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230922 | 181300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230922 | 181200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230922 | 181100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230922 | 181000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230922 | 180900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230922 | 180800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230922 | 180700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230922 | 180600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230922 | 180500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230922 | 180400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230922 | 180300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 123 | 20230922 | 180200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230922 | 180100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230922 | 180000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230922 | 175900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230922 | 175800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230922 | 175700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230922 | 175600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230922 | 175500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230922 | 175400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230922 | 175300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230922 | 175200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230922 | 175100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230922 | 175000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230922 | 174900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230922 | 174800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230922 | 174700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230922 | 174600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230922 | 174500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230922 | 174400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230922 | 174300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230922 | 174200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230922 | 174100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230922 | 174000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230922 | 173900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230922 | 173800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230922 | 173700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230922 | 173600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230922 | 173500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230922 | 173400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230922 | 173300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 153 | 20230922 | 173200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230922 | 173100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230922 | 173000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230922 | 172900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230922 | 172800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230922 | 172700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230922 | 172600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230922 | 172500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230922 | 172400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230922 | 172300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230922 | 172200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230922 | 172100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230922 | 172000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230922 | 171900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230922 | 171800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230922 | 171700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230922 | 171600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230922 | 171500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230922 | 171400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230922 | 171300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230922 | 171200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230922 | 171100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230922 | 171000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230922 | 170900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230922 | 170800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230922 | 170700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230922 | 170600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230922 | 170500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230922 | 170400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230922 | 170300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 183 | 20230922 | 170200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230922 | 170100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230922 | 170000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230922 | 165900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230922 | 165800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230922 | 165700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230922 | 165600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230922 | 165500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230922 | 165400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230922 | 165300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230922 | 165200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230922 | 165100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230922 | 165000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230922 | 164900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230922 | 164800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230922 | 164700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230922 | 164600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230922 | 164500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230922 | 164400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230922 | 164300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230922 | 164200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230922 | 164100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230922 | 164000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230922 | 163900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230922 | 163800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230922 | 163700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230922 | 163600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230922 | 163500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230922 | 163400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230922 | 163300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 213 | 20230922 | 163200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230922 | 163100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230922 | 163000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230922 | 162900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230922 | 162800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230922 | 162700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230922 | 162600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230922 | 162500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230922 | 162400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230922 | 162300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230922 | 162200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230922 | 162100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230922 | 162000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230922 | 161900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230922 | 161800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230922 | 161700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230922 | 161600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230922 | 161500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230922 | 161400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230922 | 161300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230922 | 161200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230922 | 161100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20230922 | 161000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20230922 | 160900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20230922 | 160800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20230922 | 160700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20230922 | 160600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20230922 | 160500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20230922 | 160400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20230922 | 160300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 243 | 20230922 | 160200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230922 | 160100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230922 | 160000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230922 | 155900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230922 | 155800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230922 | 155700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230922 | 155600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230922 | 155500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230922 | 155400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230922 | 155300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20230922 | 155200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20230922 | 155100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20230922 | 155000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20230922 | 154900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20230922 | 154800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20230922 | 154700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20230922 | 154600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20230922 | 154500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20230922 | 154400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20230922 | 154300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20230922 | 154200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20230922 | 154100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20230922 | 154000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20230922 | 153900 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20230922 | 153800 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20230922 | 153700 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20230922 | 153600 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20230922 | 153500 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20230922 | 153400 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20230922 | 153300 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 273 | 20230922 | 153200 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20230922 | 153100 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20230922 | 153000 | 27178782000 | 21650 | 21650 | 21650 | 21650 | 7321 |
| 276 | 20230922 | 152900 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230922 | 152800 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230922 | 152700 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230922 | 152600 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230922 | 152500 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230922 | 152400 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230922 | 152300 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230922 | 152200 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230922 | 152100 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230922 | 152000 | 27020282350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230922 | 151900 | 27020282350 | 21700 | 21750 | 21750 | 21700 | 660 |
| 287 | 20230922 | 151800 | 27005942650 | 21750 | 21750 | 21800 | 21750 | 656 |
| 288 | 20230922 | 151700 | 26991674250 | 21800 | 21800 | 21800 | 21750 | 147 |
| 289 | 20230922 | 151600 | 26988470700 | 21750 | 21850 | 21850 | 21750 | 632 |
| 290 | 20230922 | 151500 | 26974704700 | 21800 | 21800 | 21850 | 21800 | 274 |
| 291 | 20230922 | 151400 | 26968726250 | 21700 | 21800 | 21900 | 21700 | 1808 |
| 292 | 20230922 | 151300 | 26929304900 | 21850 | 21950 | 21950 | 21850 | 942 |
| 293 | 20230922 | 151200 | 26908710600 | 21950 | 22000 | 22000 | 21950 | 982 |
| 294 | 20230922 | 151100 | 26887133000 | 22000 | 21950 | 22000 | 21950 | 213 |
| 295 | 20230922 | 151000 | 26882450650 | 21950 | 21950 | 22000 | 21950 | 131 |
| 296 | 20230922 | 150900 | 26879572200 | 21850 | 22000 | 22000 | 21850 | 1190 |
| 297 | 20230922 | 150800 | 26853465250 | 22000 | 21900 | 22000 | 21900 | 997 |
| 298 | 20230922 | 150700 | 26831599350 | 21900 | 21900 | 21900 | 21850 | 183 |
| 299 | 20230922 | 150600 | 26827591800 | 21850 | 21850 | 21850 | 21850 | 511 |
| 300 | 20230922 | 150500 | 26816426450 | 21850 | 21800 | 21850 | 21750 | 878 |
| 301 | 20230922 | 150400 | 26797288750 | 21800 | 21800 | 21800 | 21750 | 777 |
| 302 | 20230922 | 150300 | 26780383150 | 21800 | 21750 | 21800 | 21750 | 47 |
| 303 | 20230922 | 150200 | 26779358600 | 21750 | 21750 | 21750 | 21750 | 230 |
| 304 | 20230922 | 150100 | 26774356100 | 21750 | 21700 | 21750 | 21700 | 250 |
| 305 | 20230922 | 150000 | 26768918650 | 21700 | 21800 | 21800 | 21700 | 363 |
| 306 | 20230922 | 145900 | 26761023900 | 21800 | 21750 | 21800 | 21750 | 219 |
| 307 | 20230922 | 145800 | 26756260400 | 21800 | 21750 | 21800 | 21750 | 209 |
| 308 | 20230922 | 145700 | 26751710200 | 21800 | 21800 | 21800 | 21750 | 308 |
| 309 | 20230922 | 145600 | 26744995850 | 21850 | 21900 | 21900 | 21800 | 161 |
| 310 | 20230922 | 145500 | 26741483600 | 21850 | 21800 | 21900 | 21750 | 450 |
| 311 | 20230922 | 145400 | 26731655150 | 21850 | 21750 | 21850 | 21750 | 311 |
| 312 | 20230922 | 145300 | 26724877400 | 21800 | 21800 | 21800 | 21750 | 176 |
| 313 | 20230922 | 145200 | 26721046750 | 21800 | 21800 | 21800 | 21750 | 123 |
| 314 | 20230922 | 145100 | 26718365550 | 21750 | 21850 | 21850 | 21750 | 516 |
| 315 | 20230922 | 145000 | 26707108000 | 21900 | 21900 | 21900 | 21850 | 139 |
| 316 | 20230922 | 144900 | 26704064900 | 21900 | 21750 | 21900 | 21700 | 632 |
| 317 | 20230922 | 144800 | 26690311800 | 21750 | 21750 | 21750 | 21700 | 28 |
| 318 | 20230922 | 144700 | 26689702950 | 21700 | 21750 | 21800 | 21700 | 811 |
| 319 | 20230922 | 144600 | 26672087650 | 21800 | 21750 | 21800 | 21750 | 60 |
| 320 | 20230922 | 144500 | 26670782050 | 21800 | 21750 | 21850 | 21750 | 587 |
| 321 | 20230922 | 144400 | 26658005050 | 21700 | 21700 | 21850 | 21700 | 1157 |
| 322 | 20230922 | 144300 | 26632852100 | 21750 | 21700 | 21800 | 21700 | 236 |
| 323 | 20230922 | 144200 | 26627719750 | 21800 | 21800 | 21900 | 21600 | 1858 |
| 324 | 20230922 | 144100 | 26587480250 | 21850 | 21800 | 21900 | 21700 | 634 |
| 325 | 20230922 | 144000 | 26573682300 | 21750 | 21700 | 21800 | 21650 | 391 |
| 326 | 20230922 | 143900 | 26565190700 | 21700 | 21700 | 21750 | 21700 | 811 |
| 327 | 20230922 | 143800 | 26547591950 | 21650 | 21700 | 21700 | 21650 | 249 |
| 328 | 20230922 | 143700 | 26542189300 | 21650 | 21650 | 21650 | 21600 | 599 |
| 329 | 20230922 | 143600 | 26529231850 | 21600 | 21650 | 21700 | 21600 | 1005 |
| 330 | 20230922 | 143500 | 26507500350 | 21600 | 21650 | 21700 | 21600 | 765 |
| 331 | 20230922 | 143400 | 26490953600 | 21650 | 21800 | 21800 | 21650 | 1282 |
| 332 | 20230922 | 143300 | 26463171100 | 21750 | 21800 | 21800 | 21750 | 156 |
| 333 | 20230922 | 143200 | 26459773100 | 21750 | 21750 | 21750 | 21750 | 207 |
| 334 | 20230922 | 143100 | 26455270850 | 21750 | 21800 | 21800 | 21750 | 317 |
| 335 | 20230922 | 143000 | 26448368050 | 21800 | 21800 | 21800 | 21650 | 2671 |
| 336 | 20230922 | 142900 | 26390408500 | 21850 | 21800 | 21900 | 21800 | 363 |
| 337 | 20230922 | 142800 | 26382481700 | 21750 | 21850 | 21850 | 21750 | 480 |
| 338 | 20230922 | 142700 | 26372026150 | 21850 | 21800 | 21850 | 21750 | 337 |
| 339 | 20230922 | 142600 | 26364686050 | 21800 | 21800 | 21850 | 21800 | 164 |
| 340 | 20230922 | 142500 | 26361106700 | 21800 | 21800 | 21800 | 21750 | 289 |
| 341 | 20230922 | 142400 | 26354806900 | 21800 | 21850 | 21850 | 21800 | 168 |
| 342 | 20230922 | 142300 | 26351140500 | 21700 | 21950 | 21950 | 21700 | 468 |
| 343 | 20230922 | 142200 | 26340944900 | 21800 | 21900 | 22000 | 21800 | 385 |
| 344 | 20230922 | 142100 | 26332538150 | 21900 | 21900 | 21900 | 21850 | 520 |
| 345 | 20230922 | 142000 | 26321150550 | 22000 | 21900 | 22000 | 21900 | 113 |
| 346 | 20230922 | 141900 | 26318675750 | 21850 | 21900 | 21900 | 21850 | 186 |
| 347 | 20230922 | 141800 | 26314602400 | 21900 | 22000 | 22000 | 21900 | 130 |
| 348 | 20230922 | 141700 | 26311753400 | 22000 | 21900 | 22000 | 21900 | 26 |
| 349 | 20230922 | 141600 | 26311181500 | 21900 | 21900 | 21900 | 21900 | 297 |
| 350 | 20230922 | 141500 | 26304677200 | 21850 | 21800 | 21850 | 21800 | 329 |
| 351 | 20230922 | 141400 | 26297494900 | 21800 | 21900 | 21900 | 21800 | 1056 |
| 352 | 20230922 | 141300 | 26274426950 | 21950 | 21900 | 21950 | 21800 | 435 |
| 353 | 20230922 | 141200 | 26264920600 | 22000 | 22050 | 22050 | 21800 | 1306 |
| 354 | 20230922 | 141100 | 26236274100 | 22050 | 22100 | 22100 | 22050 | 313 |
| 355 | 20230922 | 141000 | 26229370200 | 22050 | 22100 | 22150 | 22050 | 83 |
| 356 | 20230922 | 140900 | 26227536200 | 22100 | 22000 | 22100 | 22000 | 349 |
| 357 | 20230922 | 140800 | 26219856200 | 21950 | 21950 | 21950 | 21950 | 736 |
| 358 | 20230922 | 140700 | 26203701000 | 21950 | 22000 | 22000 | 21950 | 384 |
| 359 | 20230922 | 140600 | 26195265550 | 22000 | 21800 | 22000 | 21800 | 854 |
| 360 | 20230922 | 140500 | 26176628000 | 21800 | 21850 | 21900 | 21750 | 1829 |
| 361 | 20230922 | 140400 | 26136763100 | 21900 | 21850 | 21950 | 21800 | 984 |
| 362 | 20230922 | 140300 | 26115274150 | 21850 | 22000 | 22000 | 21850 | 1441 |
| 363 | 20230922 | 140200 | 26083663600 | 22050 | 22150 | 22150 | 22050 | 300 |
| 364 | 20230922 | 140100 | 26077035850 | 22100 | 22100 | 22100 | 22050 | 100 |
| 365 | 20230922 | 140000 | 26074827950 | 22100 | 22000 | 22100 | 21950 | 583 |
| 366 | 20230922 | 135900 | 26062001650 | 22050 | 22200 | 22200 | 22050 | 479 |
| 367 | 20230922 | 135800 | 26051402700 | 22200 | 22200 | 22200 | 22100 | 174 |
| 368 | 20230922 | 135700 | 26047541100 | 22150 | 22100 | 22150 | 22100 | 142 |
| 369 | 20230922 | 135600 | 26044396850 | 22100 | 22100 | 22100 | 22050 | 152 |
| 370 | 20230922 | 135500 | 26041038200 | 22100 | 22200 | 22200 | 22100 | 375 |
| 371 | 20230922 | 135400 | 26032741100 | 22200 | 22200 | 22250 | 22100 | 371 |
| 372 | 20230922 | 135300 | 26024515800 | 22200 | 21950 | 22350 | 21900 | 1473 |
| 373 | 20230922 | 135200 | 25991932700 | 21900 | 21900 | 22000 | 21650 | 4229 |
| 374 | 20230922 | 135100 | 25899862400 | 21900 | 22100 | 22100 | 21850 | 756 |
| 375 | 20230922 | 135000 | 25883248550 | 22100 | 21900 | 22200 | 21900 | 6908 |
| 376 | 20230922 | 134900 | 25731771650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 377 | 20230922 | 134800 | 25731771650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 378 | 20230922 | 134700 | 25731771650 | 21950 | 22050 | 22050 | 21950 | 3496 |
| 379 | 20230922 | 134600 | 25654929050 | 22000 | 22250 | 22250 | 22000 | 1747 |
| 380 | 20230922 | 134500 | 25616343500 | 22350 | 22200 | 22350 | 22200 | 233 |
| 381 | 20230922 | 134400 | 25611147950 | 22200 | 22200 | 22400 | 22100 | 600 |
| 382 | 20230922 | 134300 | 25597806600 | 22050 | 22100 | 22100 | 22000 | 4008 |
| 383 | 20230922 | 134200 | 25509479250 | 22000 | 22350 | 22350 | 22000 | 4113 |
| 384 | 20230922 | 134100 | 25418608200 | 22350 | 22450 | 22450 | 22350 | 2119 |
| 385 | 20230922 | 134000 | 25371203800 | 22400 | 22550 | 22550 | 22400 | 321 |
| 386 | 20230922 | 133900 | 25364010900 | 22500 | 22600 | 22700 | 22450 | 781 |
| 387 | 20230922 | 133800 | 25346432300 | 22700 | 22550 | 22700 | 22550 | 197 |
| 388 | 20230922 | 133700 | 25341980150 | 22550 | 22500 | 22550 | 22500 | 817 |
| 389 | 20230922 | 133600 | 25323589650 | 22550 | 22550 | 22650 | 22550 | 806 |
| 390 | 20230922 | 133500 | 25305404150 | 22550 | 22600 | 22650 | 22550 | 273 |
| 391 | 20230922 | 133400 | 25299237050 | 22650 | 22650 | 22700 | 22650 | 56 |
| 392 | 20230922 | 133300 | 25297968600 | 22700 | 22700 | 22800 | 22700 | 225 |
| 393 | 20230922 | 133200 | 25292855550 | 22700 | 22650 | 22700 | 22650 | 156 |
| 394 | 20230922 | 133100 | 25289318650 | 22650 | 22650 | 22650 | 22650 | 163 |
| 395 | 20230922 | 133000 | 25285626700 | 22650 | 22600 | 22650 | 22550 | 464 |
| 396 | 20230922 | 132900 | 25275150650 | 22600 | 22750 | 22750 | 22600 | 478 |
| 397 | 20230922 | 132800 | 25264329150 | 22850 | 22700 | 22850 | 22700 | 292 |
| 398 | 20230922 | 132700 | 25257695600 | 22700 | 22650 | 22700 | 22600 | 341 |
| 399 | 20230922 | 132600 | 25249975100 | 22650 | 22650 | 22650 | 22600 | 340 |
| 400 | 20230922 | 132500 | 25242287100 | 22650 | 22650 | 22650 | 22650 | 578 |
| 401 | 20230922 | 132400 | 25229195400 | 22700 | 22800 | 22850 | 22700 | 457 |
| 402 | 20230922 | 132300 | 25218807500 | 22800 | 22800 | 22800 | 22800 | 191 |
| 403 | 20230922 | 132200 | 25214452700 | 22800 | 22800 | 22800 | 22700 | 604 |
| 404 | 20230922 | 132100 | 25200712000 | 22750 | 22700 | 22750 | 22700 | 551 |
| 405 | 20230922 | 132000 | 25188176800 | 22750 | 22700 | 22750 | 22700 | 181 |
| 406 | 20230922 | 131900 | 25184061050 | 22700 | 22750 | 22750 | 22600 | 981 |
| 407 | 20230922 | 131800 | 25161818150 | 22700 | 22750 | 22850 | 22700 | 507 |
| 408 | 20230922 | 131700 | 25150284250 | 22750 | 22800 | 22850 | 22750 | 515 |
| 409 | 20230922 | 131600 | 25138553150 | 22800 | 22850 | 22900 | 22800 | 360 |
| 410 | 20230922 | 131500 | 25130338900 | 22850 | 22800 | 22850 | 22750 | 132 |
| 411 | 20230922 | 131400 | 25127329500 | 22800 | 22850 | 22850 | 22800 | 678 |
| 412 | 20230922 | 131300 | 25111869500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 413 | 20230922 | 131200 | 25111869500 | 22900 | 22900 | 22900 | 22900 | 8 |
| 414 | 20230922 | 131100 | 25111686300 | 22800 | 22850 | 22900 | 22800 | 86 |
| 415 | 20230922 | 131000 | 25109720800 | 22850 | 22850 | 22850 | 22850 | 24 |
| 416 | 20230922 | 130900 | 25109172400 | 22850 | 22850 | 22850 | 22850 | 245 |
| 417 | 20230922 | 130800 | 25103574150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 418 | 20230922 | 130700 | 25103574150 | 22850 | 22750 | 22850 | 22750 | 28 |
| 419 | 20230922 | 130600 | 25102937050 | 22800 | 22800 | 22800 | 22750 | 339 |
| 420 | 20230922 | 130500 | 25095208150 | 22850 | 22850 | 22900 | 22850 | 723 |
| 421 | 20230922 | 130400 | 25078682200 | 22850 | 22850 | 22900 | 22800 | 208 |
| 422 | 20230922 | 130300 | 25073927700 | 22800 | 22800 | 22850 | 22800 | 245 |
| 423 | 20230922 | 130200 | 25068340650 | 22800 | 22800 | 22800 | 22750 | 118 |
| 424 | 20230922 | 130100 | 25065650300 | 22800 | 22800 | 22800 | 22800 | 48 |
| 425 | 20230922 | 130000 | 25064555900 | 22850 | 22800 | 22850 | 22800 | 451 |
| 426 | 20230922 | 125900 | 25054270500 | 22800 | 22800 | 22800 | 22800 | 63 |
| 427 | 20230922 | 125800 | 25052834100 | 22800 | 22800 | 22800 | 22800 | 87 |
| 428 | 20230922 | 125700 | 25050850500 | 22800 | 22800 | 22800 | 22800 | 53 |
| 429 | 20230922 | 125600 | 25049642100 | 22750 | 22850 | 22850 | 22750 | 303 |
| 430 | 20230922 | 125500 | 25042747600 | 22850 | 22800 | 22850 | 22800 | 21 |
| 431 | 20230922 | 125400 | 25042268300 | 22800 | 22850 | 22850 | 22750 | 365 |
| 432 | 20230922 | 125300 | 25033945700 | 22850 | 22800 | 22850 | 22700 | 98 |
| 433 | 20230922 | 125200 | 25031710150 | 22800 | 22800 | 22850 | 22700 | 388 |
| 434 | 20230922 | 125100 | 25022892100 | 22850 | 22850 | 22850 | 22850 | 8 |
| 435 | 20230922 | 125000 | 25022709300 | 22750 | 22850 | 22850 | 22750 | 661 |
| 436 | 20230922 | 124900 | 25007651500 | 22850 | 22850 | 22850 | 22850 | 100 |
| 437 | 20230922 | 124800 | 25005366500 | 22850 | 22900 | 22900 | 22850 | 115 |
| 438 | 20230922 | 124700 | 25002734750 | 22900 | 22800 | 22900 | 22800 | 127 |
| 439 | 20230922 | 124600 | 24999836500 | 22750 | 22800 | 22850 | 22750 | 270 |
| 440 | 20230922 | 124500 | 24993690500 | 22800 | 22900 | 22900 | 22750 | 166 |
| 441 | 20230922 | 124400 | 24989902100 | 22900 | 22850 | 22900 | 22850 | 82 |
| 442 | 20230922 | 124300 | 24988025450 | 22850 | 22850 | 22850 | 22850 | 70 |
| 443 | 20230922 | 124200 | 24986425950 | 22800 | 22800 | 22850 | 22750 | 366 |
| 444 | 20230922 | 124100 | 24978069050 | 22700 | 22600 | 22800 | 22600 | 844 |
| 445 | 20230922 | 124000 | 24958982450 | 22600 | 22750 | 22750 | 22600 | 213 |
| 446 | 20230922 | 123900 | 24954163300 | 22650 | 22800 | 22800 | 22650 | 250 |
| 447 | 20230922 | 123800 | 24948494800 | 22600 | 22800 | 22800 | 22600 | 613 |
| 448 | 20230922 | 123700 | 24934594250 | 22800 | 22700 | 22800 | 22700 | 164 |
| 449 | 20230922 | 123600 | 24930863600 | 22750 | 22800 | 22800 | 22700 | 77 |
| 450 | 20230922 | 123500 | 24929111000 | 22800 | 22800 | 22800 | 22750 | 110 |
| 451 | 20230922 | 123400 | 24926606000 | 22750 | 22750 | 22750 | 22750 | 93 |
| 452 | 20230922 | 123300 | 24924490250 | 22750 | 22750 | 22750 | 22750 | 105 |
| 453 | 20230922 | 123200 | 24922101500 | 22750 | 22700 | 22750 | 22700 | 73 |
| 454 | 20230922 | 123100 | 24920440800 | 22750 | 22700 | 22750 | 22700 | 72 |
| 455 | 20230922 | 123000 | 24918804600 | 22700 | 22750 | 22750 | 22700 | 95 |
| 456 | 20230922 | 122900 | 24916645000 | 22750 | 22750 | 22750 | 22700 | 79 |
| 457 | 20230922 | 122800 | 24914847800 | 22750 | 22700 | 22750 | 22700 | 183 |
| 458 | 20230922 | 122700 | 24910692350 | 22600 | 22700 | 22700 | 22600 | 600 |
| 459 | 20230922 | 122600 | 24897129350 | 22700 | 22600 | 22700 | 22600 | 78 |
| 460 | 20230922 | 122500 | 24895360550 | 22600 | 22550 | 22600 | 22500 | 95 |
| 461 | 20230922 | 122400 | 24893218650 | 22550 | 22500 | 22550 | 22450 | 1480 |
| 462 | 20230922 | 122300 | 24859945300 | 22500 | 22550 | 22550 | 22500 | 185 |
| 463 | 20230922 | 122200 | 24855780950 | 22500 | 22650 | 22650 | 22500 | 1490 |
| 464 | 20230922 | 122100 | 24822189600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 465 | 20230922 | 122000 | 24822189600 | 22650 | 22550 | 22650 | 22550 | 920 |
| 466 | 20230922 | 121900 | 24801368300 | 22550 | 22550 | 22600 | 22550 | 235 |
| 467 | 20230922 | 121800 | 24796065850 | 22550 | 22500 | 22550 | 22500 | 100 |
| 468 | 20230922 | 121700 | 24793814300 | 22550 | 22550 | 22550 | 22500 | 586 |
| 469 | 20230922 | 121600 | 24780615150 | 22550 | 22600 | 22600 | 22550 | 2063 |
| 470 | 20230922 | 121500 | 24733991450 | 22600 | 22600 | 22600 | 22600 | 469 |
| 471 | 20230922 | 121400 | 24723392050 | 22600 | 22600 | 22600 | 22600 | 357 |
| 472 | 20230922 | 121300 | 24715323850 | 22600 | 22650 | 22650 | 22600 | 621 |
| 473 | 20230922 | 121200 | 24701288250 | 22650 | 22600 | 22650 | 22600 | 71 |
| 474 | 20230922 | 121100 | 24699682100 | 22650 | 22700 | 22700 | 22600 | 2717 |
| 475 | 20230922 | 121000 | 24638233450 | 22650 | 22700 | 22700 | 22650 | 233 |
| 476 | 20230922 | 120900 | 24632954750 | 22700 | 22650 | 22700 | 22650 | 84 |
| 477 | 20230922 | 120800 | 24631050150 | 22700 | 22700 | 22700 | 22650 | 58 |
| 478 | 20230922 | 120700 | 24629734850 | 22700 | 22650 | 22700 | 22650 | 777 |
| 479 | 20230922 | 120600 | 24612135750 | 22650 | 22700 | 22700 | 22600 | 2196 |
| 480 | 20230922 | 120500 | 24562395250 | 22650 | 22800 | 22800 | 22650 | 775 |
| 481 | 20230922 | 120400 | 24544792750 | 22850 | 22800 | 22850 | 22750 | 164 |
| 482 | 20230922 | 120300 | 24541057750 | 22750 | 22900 | 22900 | 22750 | 704 |
| 483 | 20230922 | 120200 | 24525004550 | 22900 | 22900 | 22900 | 22850 | 53 |
| 484 | 20230922 | 120100 | 24523792350 | 22900 | 22900 | 22900 | 22900 | 33 |
| 485 | 20230922 | 120000 | 24523036650 | 22850 | 22850 | 22850 | 22850 | 59 |
| 486 | 20230922 | 115900 | 24521688500 | 22850 | 22850 | 22900 | 22850 | 31 |
| 487 | 20230922 | 115800 | 24520979100 | 22800 | 22800 | 22800 | 22800 | 196 |
| 488 | 20230922 | 115700 | 24516510300 | 22850 | 22850 | 22850 | 22850 | 127 |
| 489 | 20230922 | 115600 | 24513608350 | 22850 | 22850 | 22850 | 22800 | 31 |
| 490 | 20230922 | 115500 | 24512900950 | 22850 | 22900 | 22950 | 22850 | 319 |
| 491 | 20230922 | 115400 | 24505608050 | 22950 | 22850 | 22950 | 22850 | 1184 |
| 492 | 20230922 | 115300 | 24478446750 | 22850 | 22750 | 22850 | 22750 | 1352 |
| 493 | 20230922 | 115200 | 24447592600 | 22800 | 22650 | 22800 | 22650 | 932 |
| 494 | 20230922 | 115100 | 24426390250 | 22700 | 22650 | 22700 | 22650 | 476 |
| 495 | 20230922 | 115000 | 24415604100 | 22700 | 22700 | 22700 | 22650 | 704 |
| 496 | 20230922 | 114900 | 24399657450 | 22750 | 22700 | 22750 | 22650 | 301 |
| 497 | 20230922 | 114800 | 24392823750 | 22700 | 22700 | 22700 | 22650 | 350 |
| 498 | 20230922 | 114700 | 24384892800 | 22650 | 22700 | 22700 | 22650 | 78 |
| 499 | 20230922 | 114600 | 24383125700 | 22650 | 22650 | 22650 | 22650 | 739 |
| 500 | 20230922 | 114500 | 24366387350 | 22650 | 22650 | 22650 | 22650 | 384 |
| 501 | 20230922 | 114400 | 24357689750 | 22650 | 22700 | 22700 | 22650 | 779 |
| 502 | 20230922 | 114300 | 24340042900 | 22700 | 22600 | 22700 | 22600 | 75 |
| 503 | 20230922 | 114200 | 24338340950 | 22600 | 22650 | 22700 | 22600 | 675 |
| 504 | 20230922 | 114100 | 24323062550 | 22600 | 22700 | 22700 | 22600 | 257 |
| 505 | 20230922 | 114000 | 24317241000 | 22700 | 22650 | 22700 | 22650 | 510 |
| 506 | 20230922 | 113900 | 24305689400 | 22650 | 22650 | 22650 | 22600 | 224 |
| 507 | 20230922 | 113800 | 24300616000 | 22650 | 22600 | 22650 | 22600 | 270 |
| 508 | 20230922 | 113700 | 24294504550 | 22600 | 22600 | 22600 | 22600 | 34 |
| 509 | 20230922 | 113600 | 24293736150 | 22600 | 22600 | 22650 | 22550 | 410 |
| 510 | 20230922 | 113500 | 24284470700 | 22550 | 22650 | 22650 | 22500 | 623 |
| 511 | 20230922 | 113400 | 24270416450 | 22650 | 22600 | 22650 | 22550 | 265 |
| 512 | 20230922 | 113300 | 24264427050 | 22600 | 22550 | 22600 | 22550 | 297 |
| 513 | 20230922 | 113200 | 24257727400 | 22550 | 22650 | 22650 | 22550 | 2506 |
| 514 | 20230922 | 113100 | 24201179350 | 22550 | 22550 | 22650 | 22500 | 1927 |
| 515 | 20230922 | 113000 | 24157741200 | 22500 | 22700 | 22700 | 22500 | 3129 |
| 516 | 20230922 | 112900 | 24087096100 | 22800 | 22800 | 22850 | 22700 | 1239 |
| 517 | 20230922 | 112800 | 24058879300 | 22800 | 23000 | 23000 | 22450 | 7816 |
| 518 | 20230922 | 112700 | 23880940850 | 23000 | 23150 | 23250 | 23000 | 4092 |
| 519 | 20230922 | 112600 | 23786688750 | 23150 | 23200 | 23250 | 23100 | 270 |
| 520 | 20230922 | 112500 | 23780433050 | 23100 | 23250 | 23350 | 23100 | 692 |
| 521 | 20230922 | 112400 | 23764387600 | 23350 | 23250 | 23350 | 23200 | 389 |
| 522 | 20230922 | 112300 | 23755343750 | 23350 | 23200 | 23350 | 23200 | 113 |
| 523 | 20230922 | 112200 | 23752713050 | 23250 | 23200 | 23250 | 23200 | 277 |
| 524 | 20230922 | 112100 | 23746279700 | 23200 | 23250 | 23250 | 23200 | 249 |
| 525 | 20230922 | 112000 | 23740490800 | 23250 | 23200 | 23250 | 23200 | 386 |
| 526 | 20230922 | 111900 | 23731527900 | 23200 | 23200 | 23200 | 23200 | 6 |
| 527 | 20230922 | 111800 | 23731388700 | 23200 | 23150 | 23200 | 23100 | 124 |
| 528 | 20230922 | 111700 | 23728516600 | 23150 | 23100 | 23150 | 23050 | 631 |
| 529 | 20230922 | 111600 | 23713941500 | 23150 | 23100 | 23150 | 23100 | 436 |
| 530 | 20230922 | 111500 | 23703867200 | 23100 | 23050 | 23100 | 23050 | 393 |
| 531 | 20230922 | 111400 | 23694802750 | 23050 | 23100 | 23100 | 23050 | 1009 |
| 532 | 20230922 | 111300 | 23671535450 | 23100 | 23100 | 23150 | 23050 | 634 |
| 533 | 20230922 | 111200 | 23656893550 | 23100 | 23250 | 23250 | 23100 | 1141 |
| 534 | 20230922 | 111100 | 23630528650 | 23150 | 23200 | 23300 | 23150 | 1393 |
| 535 | 20230922 | 111000 | 23598273250 | 23200 | 23200 | 23250 | 23200 | 1474 |
| 536 | 20230922 | 110900 | 23564075450 | 23200 | 23200 | 23300 | 23200 | 183 |
| 537 | 20230922 | 110800 | 23559829650 | 23350 | 23250 | 23350 | 23200 | 465 |
| 538 | 20230922 | 110700 | 23549031300 | 23350 | 23250 | 23350 | 23250 | 183 |
| 539 | 20230922 | 110600 | 23544776350 | 23250 | 23350 | 23400 | 23200 | 1585 |
| 540 | 20230922 | 110500 | 23507962150 | 23400 | 23400 | 23400 | 23300 | 7 |
| 541 | 20230922 | 110400 | 23507798450 | 23400 | 23400 | 23500 | 23350 | 542 |
| 542 | 20230922 | 110300 | 23495112450 | 23450 | 23400 | 23450 | 23400 | 64 |
| 543 | 20230922 | 110200 | 23493614650 | 23400 | 23400 | 23450 | 23400 | 471 |
| 544 | 20230922 | 110100 | 23482592450 | 23400 | 23350 | 23400 | 23250 | 446 |
| 545 | 20230922 | 110000 | 23472183750 | 23250 | 23250 | 23400 | 23250 | 6 |
| 546 | 20230922 | 105900 | 23472044100 | 23250 | 23400 | 23400 | 23250 | 1006 |
| 547 | 20230922 | 105800 | 23448630450 | 23400 | 23350 | 23400 | 23300 | 125 |
| 548 | 20230922 | 105700 | 23445714100 | 23450 | 23300 | 23450 | 23200 | 1622 |
| 549 | 20230922 | 105600 | 23408065800 | 23250 | 23350 | 23350 | 23200 | 3310 |
| 550 | 20230922 | 105500 | 23331144350 | 23400 | 23350 | 23500 | 23300 | 2139 |
| 551 | 20230922 | 105400 | 23281293500 | 23350 | 23450 | 23450 | 23300 | 666 |
| 552 | 20230922 | 105300 | 23265730100 | 23500 | 23500 | 23500 | 23350 | 723 |
| 553 | 20230922 | 105200 | 23248820150 | 23450 | 23400 | 23450 | 23350 | 676 |
| 554 | 20230922 | 105100 | 23232989700 | 23400 | 23400 | 23400 | 23250 | 4205 |
| 555 | 20230922 | 105000 | 23134982800 | 23400 | 23550 | 23600 | 23400 | 1136 |
| 556 | 20230922 | 104900 | 23108302800 | 23600 | 23600 | 23600 | 23450 | 839 |
| 557 | 20230922 | 104800 | 23088576650 | 23550 | 23650 | 23650 | 23550 | 245 |
| 558 | 20230922 | 104700 | 23082806050 | 23600 | 23550 | 23600 | 23550 | 819 |
| 559 | 20230922 | 104600 | 23063484400 | 23650 | 23450 | 23800 | 23450 | 1111 |
| 560 | 20230922 | 104500 | 23037243550 | 23450 | 23550 | 23550 | 23450 | 993 |
| 561 | 20230922 | 104400 | 23013914700 | 23550 | 23500 | 23550 | 23500 | 147 |
| 562 | 20230922 | 104300 | 23010458400 | 23500 | 23400 | 23500 | 23400 | 133 |
| 563 | 20230922 | 104200 | 23007334300 | 23400 | 23500 | 23500 | 23400 | 749 |
| 564 | 20230922 | 104100 | 22989778650 | 23550 | 23500 | 23650 | 23500 | 668 |
| 565 | 20230922 | 104000 | 22974028100 | 23500 | 23350 | 23500 | 23300 | 1538 |
| 566 | 20230922 | 103900 | 22938084900 | 23350 | 23400 | 23500 | 23350 | 684 |
| 567 | 20230922 | 103800 | 22922072650 | 23400 | 23350 | 23550 | 23250 | 4286 |
| 568 | 20230922 | 103700 | 22822076700 | 23350 | 23450 | 23450 | 23350 | 1370 |
| 569 | 20230922 | 103600 | 22790044150 | 23550 | 23500 | 23550 | 23300 | 3981 |
| 570 | 20230922 | 103500 | 22696926600 | 23500 | 23700 | 23750 | 23500 | 2676 |
| 571 | 20230922 | 103400 | 22633728250 | 23750 | 23550 | 23800 | 23500 | 2981 |
| 572 | 20230922 | 103300 | 22563229300 | 23550 | 23550 | 23650 | 23500 | 2417 |
| 573 | 20230922 | 103200 | 22506335000 | 23600 | 23350 | 23600 | 23300 | 3771 |
| 574 | 20230922 | 103100 | 22417791000 | 23300 | 24000 | 24000 | 23200 | 15235 |
| 575 | 20230922 | 103000 | 22058196050 | 24000 | 24050 | 24150 | 24000 | 1706 |
| 576 | 20230922 | 102900 | 22017184850 | 24100 | 24100 | 24200 | 24100 | 1212 |
| 577 | 20230922 | 102800 | 21987942250 | 24150 | 24100 | 24150 | 24100 | 357 |
| 578 | 20230922 | 102700 | 21979338350 | 24100 | 24200 | 24200 | 24100 | 526 |
| 579 | 20230922 | 102600 | 21966643900 | 24200 | 24250 | 24300 | 24200 | 2569 |
| 580 | 20230922 | 102500 | 21904275250 | 24250 | 24250 | 24300 | 24200 | 1281 |
| 581 | 20230922 | 102400 | 21873217150 | 24250 | 24050 | 24250 | 24050 | 2119 |
| 582 | 20230922 | 102300 | 21822080800 | 24000 | 24050 | 24050 | 23950 | 686 |
| 583 | 20230922 | 102200 | 21805609050 | 24000 | 23900 | 24000 | 23800 | 5077 |
| 584 | 20230922 | 102100 | 21684565300 | 23900 | 23850 | 24100 | 23850 | 4267 |
| 585 | 20230922 | 102000 | 21582392100 | 23850 | 24150 | 24150 | 23850 | 12307 |
| 586 | 20230922 | 101900 | 21286756250 | 24150 | 24350 | 24350 | 24100 | 4894 |
| 587 | 20230922 | 101800 | 21168346750 | 24400 | 24300 | 24400 | 24300 | 763 |
| 588 | 20230922 | 101700 | 21149774700 | 24300 | 24400 | 24400 | 24300 | 319 |
| 589 | 20230922 | 101600 | 21142021700 | 24350 | 24400 | 24400 | 24350 | 43 |
| 590 | 20230922 | 101500 | 21140974100 | 24250 | 24350 | 24400 | 24250 | 2139 |
| 591 | 20230922 | 101400 | 21088985100 | 24350 | 24450 | 24450 | 24350 | 679 |
| 592 | 20230922 | 101300 | 21072416200 | 24450 | 24200 | 24450 | 24200 | 1208 |
| 593 | 20230922 | 101200 | 21043028700 | 24200 | 24100 | 24200 | 24100 | 1537 |
| 594 | 20230922 | 101100 | 21005906150 | 24100 | 24250 | 24350 | 24100 | 4298 |
| 595 | 20230922 | 101000 | 20901748850 | 24250 | 24500 | 24500 | 24050 | 6181 |
| 596 | 20230922 | 100900 | 20751728450 | 24450 | 24400 | 24600 | 24300 | 5452 |
| 597 | 20230922 | 100800 | 20618258150 | 24450 | 24350 | 24500 | 24000 | 9088 |
| 598 | 20230922 | 100700 | 20397915500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 599 | 20230922 | 100600 | 20397915500 | 24350 | 24400 | 24400 | 24350 | 1057 |
| 600 | 20230922 | 100500 | 20372176950 | 24350 | 24700 | 24700 | 24350 | 16274 |
| 601 | 20230922 | 100400 | 19974023350 | 24650 | 24750 | 24850 | 24650 | 6217 |
| 602 | 20230922 | 100300 | 19820129150 | 24800 | 24650 | 24900 | 24650 | 5502 |
| 603 | 20230922 | 100200 | 19683793800 | 24700 | 25000 | 25000 | 24600 | 17927 |
| 604 | 20230922 | 100100 | 19240045800 | 25000 | 25250 | 25250 | 24950 | 6421 |
| 605 | 20230922 | 100000 | 19079012950 | 25300 | 25350 | 25400 | 25250 | 2584 |
| 606 | 20230922 | 095900 | 19013625850 | 25350 | 25150 | 25400 | 25100 | 3350 |
| 607 | 20230922 | 095800 | 18929191500 | 25150 | 25450 | 25600 | 25100 | 8194 |
| 608 | 20230922 | 095700 | 18721689550 | 25450 | 25100 | 25650 | 24800 | 18395 |
| 609 | 20230922 | 095600 | 18256610000 | 25100 | 25050 | 25250 | 25000 | 11355 |
| 610 | 20230922 | 095500 | 17970865250 | 25050 | 25950 | 26000 | 24700 | 58459 |
| 611 | 20230922 | 095400 | 16496912850 | 26000 | 25800 | 26000 | 25550 | 28851 |
| 612 | 20230922 | 095300 | 15752186900 | 25800 | 26800 | 27000 | 25800 | 50112 |
| 613 | 20230922 | 095200 | 14433999800 | 26800 | 26750 | 27400 | 26600 | 24031 |
| 614 | 20230922 | 095100 | 13784153000 | 26750 | 27400 | 27500 | 26650 | 38861 |
| 615 | 20230922 | 095000 | 12734083900 | 27450 | 27500 | 27800 | 27250 | 37737 |
| 616 | 20230922 | 094900 | 11693908600 | 27450 | 27200 | 27900 | 27100 | 83088 |
| 617 | 20230922 | 094800 | 9405602250 | 27250 | 26500 | 27600 | 26400 | 91105 |
| 618 | 20230922 | 094700 | 6927813200 | 26600 | 27000 | 27700 | 26200 | 142724 |
| 619 | 20230922 | 094600 | 3058186150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 620 | 20230922 | 094500 | 3058186150 | 26100 | 24650 | 26100 | 24650 | 53734 |
| 621 | 20230922 | 094400 | 1679722550 | 24650 | 24600 | 24650 | 24550 | 452 |
| 622 | 20230922 | 094300 | 1668603600 | 24600 | 24600 | 24600 | 24450 | 156 |
| 623 | 20230922 | 094200 | 1664773350 | 24600 | 24550 | 24600 | 24250 | 1101 |
| 624 | 20230922 | 094100 | 1637841350 | 24600 | 24600 | 24650 | 24600 | 177 |
| 625 | 20230922 | 094000 | 1633481300 | 24650 | 24650 | 24650 | 24600 | 256 |
| 626 | 20230922 | 093900 | 1627172950 | 24650 | 24550 | 24650 | 24550 | 216 |
| 627 | 20230922 | 093800 | 1621855700 | 24600 | 24500 | 24600 | 24500 | 354 |
| 628 | 20230922 | 093700 | 1613168900 | 24500 | 24600 | 24600 | 24500 | 88 |
| 629 | 20230922 | 093600 | 1611008800 | 24600 | 24500 | 24600 | 24500 | 945 |
| 630 | 20230922 | 093500 | 1587850200 | 24550 | 24500 | 24550 | 24450 | 179 |
| 631 | 20230922 | 093400 | 1583457100 | 24500 | 24550 | 24550 | 24450 | 637 |
| 632 | 20230922 | 093300 | 1567859750 | 24550 | 24600 | 24600 | 24550 | 275 |
| 633 | 20230922 | 093200 | 1561104550 | 24650 | 24550 | 24650 | 24500 | 1057 |
| 634 | 20230922 | 093100 | 1535103700 | 24500 | 24500 | 24500 | 24450 | 1385 |
| 635 | 20230922 | 093000 | 1501188050 | 24500 | 24350 | 24500 | 24350 | 3671 |
| 636 | 20230922 | 092900 | 1411266750 | 24350 | 24200 | 24400 | 24200 | 820 |
| 637 | 20230922 | 092800 | 1391322800 | 24200 | 24150 | 24200 | 24150 | 305 |
| 638 | 20230922 | 092700 | 1383953450 | 24150 | 24000 | 24150 | 24000 | 928 |
| 639 | 20230922 | 092600 | 1361617350 | 24000 | 24050 | 24050 | 23950 | 165 |
| 640 | 20230922 | 092500 | 1357655100 | 24050 | 24100 | 24100 | 23950 | 1056 |
| 641 | 20230922 | 092400 | 1332310400 | 24050 | 23800 | 24100 | 23800 | 2413 |
| 642 | 20230922 | 092300 | 1274487750 | 23750 | 23850 | 23900 | 23750 | 862 |
| 643 | 20230922 | 092200 | 1253983900 | 23800 | 23950 | 23950 | 23800 | 1178 |
| 644 | 20230922 | 092100 | 1225838700 | 23900 | 24150 | 24150 | 23900 | 875 |
| 645 | 20230922 | 092000 | 1204834000 | 24150 | 24200 | 24200 | 24150 | 466 |
| 646 | 20230922 | 091900 | 1193576550 | 24200 | 24250 | 24300 | 24200 | 526 |
| 647 | 20230922 | 091800 | 1180837650 | 24350 | 24400 | 24450 | 24200 | 935 |
| 648 | 20230922 | 091700 | 1158073050 | 24400 | 24350 | 24400 | 24250 | 1564 |
| 649 | 20230922 | 091600 | 1120003450 | 24350 | 24650 | 24650 | 24300 | 2311 |
| 650 | 20230922 | 091500 | 1063462450 | 24750 | 24700 | 24750 | 24650 | 704 |
| 651 | 20230922 | 091400 | 1046074300 | 24700 | 24600 | 24750 | 24550 | 825 |
| 652 | 20230922 | 091300 | 1025765700 | 24600 | 24950 | 24950 | 24600 | 1695 |
| 653 | 20230922 | 091200 | 983824400 | 24950 | 24950 | 25000 | 24800 | 730 |
| 654 | 20230922 | 091100 | 965643300 | 24900 | 24850 | 25100 | 24850 | 1495 |
| 655 | 20230922 | 091000 | 928364050 | 24850 | 25000 | 25000 | 24750 | 1238 |
| 656 | 20230922 | 090900 | 897536650 | 25000 | 25350 | 25400 | 25000 | 4347 |
| 657 | 20230922 | 090800 | 788191600 | 25350 | 25050 | 25350 | 24950 | 7000 |
| 658 | 20230922 | 090700 | 612378100 | 25050 | 24950 | 25050 | 24800 | 9928 |
| 659 | 20230922 | 090600 | 364430600 | 24900 | 24400 | 25000 | 24300 | 7210 |
| 660 | 20230922 | 090500 | 186057350 | 24400 | 24300 | 24400 | 24100 | 2361 |
| 661 | 20230922 | 090400 | 128699350 | 24200 | 23950 | 24200 | 23900 | 1063 |
| 662 | 20230922 | 090300 | 103113250 | 23950 | 23650 | 24100 | 23650 | 1077 |
| 663 | 20230922 | 090200 | 77321200 | 23500 | 23550 | 23550 | 23400 | 1641 |
| 664 | 20230922 | 090100 | 38834600 | 23500 | 23800 | 23850 | 23500 | 1032 |
| 665 | 20230922 | 090000 | 14440900 | 23800 | 23750 | 23900 | 23750 | 608 |