36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 202000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 3 | 20230920 | 201900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230920 | 201800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230920 | 201700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230920 | 201600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230920 | 201500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230920 | 201400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230920 | 201300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230920 | 201200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230920 | 201100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230920 | 201000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230920 | 200900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230920 | 200800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230920 | 200700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230920 | 200600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230920 | 200500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230920 | 200400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230920 | 200300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230920 | 200200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230920 | 200100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230920 | 200000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230920 | 195900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230920 | 195800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230920 | 195700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230920 | 195600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230920 | 195500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230920 | 195400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230920 | 195300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230920 | 195200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230920 | 195100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230920 | 195000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 33 | 20230920 | 194900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230920 | 194800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230920 | 194700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230920 | 194600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230920 | 194500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230920 | 194400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230920 | 194300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230920 | 194200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230920 | 194100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230920 | 194000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230920 | 193900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230920 | 193800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230920 | 193700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230920 | 193600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230920 | 193500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230920 | 193400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230920 | 193300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230920 | 193200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230920 | 193100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230920 | 193000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230920 | 192900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230920 | 192800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230920 | 192700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230920 | 192600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230920 | 192500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230920 | 192400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230920 | 192300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230920 | 192200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230920 | 192100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230920 | 192000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 63 | 20230920 | 191900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230920 | 191800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230920 | 191700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230920 | 191600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230920 | 191500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230920 | 191400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230920 | 191300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230920 | 191200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230920 | 191100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230920 | 191000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230920 | 190900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230920 | 190800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230920 | 190700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230920 | 190600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230920 | 190500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230920 | 190400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230920 | 190300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230920 | 190200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230920 | 190100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230920 | 190000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230920 | 185900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230920 | 185800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230920 | 185700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230920 | 185600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230920 | 185500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230920 | 185400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230920 | 185300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230920 | 185200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230920 | 185100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230920 | 185000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 93 | 20230920 | 184900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230920 | 184800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230920 | 184700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230920 | 184600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230920 | 184500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230920 | 184400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230920 | 184300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230920 | 184200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230920 | 184100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230920 | 184000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230920 | 183900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230920 | 183800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230920 | 183700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230920 | 183600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230920 | 183500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230920 | 183400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230920 | 183300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230920 | 183200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230920 | 183100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230920 | 183000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230920 | 182900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230920 | 182800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230920 | 182700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230920 | 182600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230920 | 182500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230920 | 182400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230920 | 182300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230920 | 182200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230920 | 182100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230920 | 182000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 123 | 20230920 | 181900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230920 | 181800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230920 | 181700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230920 | 181600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230920 | 181500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230920 | 181400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230920 | 181300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230920 | 181200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230920 | 181100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230920 | 181000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230920 | 180900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230920 | 180800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230920 | 180700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230920 | 180600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230920 | 180500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230920 | 180400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230920 | 180300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230920 | 180200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230920 | 180100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230920 | 180000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230920 | 175900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230920 | 175800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230920 | 175700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230920 | 175600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230920 | 175500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230920 | 175400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230920 | 175300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230920 | 175200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230920 | 175100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230920 | 175000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 153 | 20230920 | 174900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230920 | 174800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230920 | 174700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230920 | 174600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230920 | 174500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230920 | 174400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230920 | 174300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230920 | 174200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230920 | 174100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230920 | 174000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230920 | 173900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230920 | 173800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230920 | 173700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230920 | 173600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230920 | 173500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230920 | 173400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230920 | 173300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230920 | 173200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230920 | 173100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230920 | 173000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230920 | 172900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230920 | 172800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230920 | 172700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230920 | 172600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230920 | 172500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230920 | 172400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230920 | 172300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230920 | 172200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230920 | 172100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230920 | 172000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 183 | 20230920 | 171900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230920 | 171800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230920 | 171700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230920 | 171600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230920 | 171500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230920 | 171400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230920 | 171300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230920 | 171200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230920 | 171100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230920 | 171000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230920 | 170900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230920 | 170800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230920 | 170700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230920 | 170600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230920 | 170500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230920 | 170400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230920 | 170300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230920 | 170200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230920 | 170100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230920 | 170000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230920 | 165900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230920 | 165800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230920 | 165700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230920 | 165600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230920 | 165500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230920 | 165400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230920 | 165300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230920 | 165200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230920 | 165100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230920 | 165000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 213 | 20230920 | 164900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230920 | 164800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230920 | 164700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230920 | 164600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230920 | 164500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230920 | 164400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230920 | 164300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230920 | 164200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230920 | 164100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20230920 | 164000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20230920 | 163900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20230920 | 163800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20230920 | 163700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20230920 | 163600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20230920 | 163500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230920 | 163400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230920 | 163300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230920 | 163200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230920 | 163100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230920 | 163000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230920 | 162900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230920 | 162800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230920 | 162700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230920 | 162600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230920 | 162500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20230920 | 162400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20230920 | 162300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20230920 | 162200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20230920 | 162100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20230920 | 162000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 243 | 20230920 | 161900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20230920 | 161800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20230920 | 161700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20230920 | 161600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20230920 | 161500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20230920 | 161400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20230920 | 161300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20230920 | 161200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20230920 | 161100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20230920 | 161000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20230920 | 160900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20230920 | 160800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20230920 | 160700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20230920 | 160600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20230920 | 160500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20230920 | 160400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20230920 | 160300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20230920 | 160200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20230920 | 160100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20230920 | 160000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20230920 | 155900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20230920 | 155800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20230920 | 155700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20230920 | 155600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20230920 | 155500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20230920 | 155400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20230920 | 155300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20230920 | 155200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20230920 | 155100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20230920 | 155000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 273 | 20230920 | 154900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20230920 | 154800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20230920 | 154700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20230920 | 154600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20230920 | 154500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20230920 | 154400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20230920 | 154300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20230920 | 154200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20230920 | 154100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20230920 | 154000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20230920 | 153900 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20230920 | 153800 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20230920 | 153700 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20230920 | 153600 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20230920 | 153500 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20230920 | 153400 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20230920 | 153300 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20230920 | 153200 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20230920 | 153100 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20230920 | 153000 | 6523407500 | 22750 | 22750 | 22750 | 22750 | 1380 |
| 293 | 20230920 | 152900 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20230920 | 152800 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20230920 | 152700 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20230920 | 152600 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20230920 | 152500 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20230920 | 152400 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20230920 | 152300 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20230920 | 152200 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20230920 | 152100 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20230920 | 152000 | 6492012500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 303 | 20230920 | 151900 | 6492012500 | 22750 | 22700 | 22750 | 22700 | 914 |
| 304 | 20230920 | 151800 | 6471223750 | 22700 | 22750 | 22800 | 22700 | 432 |
| 305 | 20230920 | 151700 | 6461382750 | 22750 | 22800 | 22800 | 22750 | 479 |
| 306 | 20230920 | 151600 | 6450467200 | 22750 | 22700 | 22750 | 22700 | 337 |
| 307 | 20230920 | 151500 | 6442801200 | 22750 | 22800 | 22800 | 22750 | 658 |
| 308 | 20230920 | 151400 | 6427800800 | 22700 | 22800 | 22800 | 22700 | 829 |
| 309 | 20230920 | 151300 | 6408937450 | 22800 | 22750 | 22800 | 22750 | 368 |
| 310 | 20230920 | 151200 | 6400560000 | 22750 | 22800 | 22850 | 22750 | 960 |
| 311 | 20230920 | 151100 | 6378673300 | 22800 | 22800 | 22850 | 22800 | 812 |
| 312 | 20230920 | 151000 | 6360158300 | 22800 | 22800 | 22850 | 22800 | 640 |
| 313 | 20230920 | 150900 | 6345545600 | 22800 | 22850 | 22850 | 22800 | 104 |
| 314 | 20230920 | 150800 | 6343169450 | 22800 | 22800 | 22850 | 22800 | 119 |
| 315 | 20230920 | 150700 | 6340456200 | 22800 | 22800 | 22800 | 22700 | 652 |
| 316 | 20230920 | 150600 | 6325592300 | 22800 | 22800 | 22800 | 22700 | 497 |
| 317 | 20230920 | 150500 | 6314265300 | 22800 | 22800 | 22800 | 22800 | 70 |
| 318 | 20230920 | 150400 | 6312669300 | 22750 | 22850 | 22850 | 22750 | 247 |
| 319 | 20230920 | 150300 | 6307029400 | 22850 | 22800 | 22850 | 22800 | 379 |
| 320 | 20230920 | 150200 | 6298370150 | 22850 | 22800 | 22850 | 22800 | 5611 |
| 321 | 20230920 | 150100 | 6170224900 | 22700 | 22800 | 22800 | 22700 | 649 |
| 322 | 20230920 | 150000 | 6155431750 | 22750 | 22700 | 22750 | 22700 | 288 |
| 323 | 20230920 | 145900 | 6148880850 | 22750 | 22750 | 22750 | 22750 | 891 |
| 324 | 20230920 | 145800 | 6128610600 | 22700 | 22650 | 22700 | 22650 | 1464 |
| 325 | 20230920 | 145700 | 6095378350 | 22700 | 22700 | 22700 | 22700 | 127 |
| 326 | 20230920 | 145600 | 6092495450 | 22700 | 22650 | 22700 | 22650 | 150 |
| 327 | 20230920 | 145500 | 6089090950 | 22650 | 22650 | 22700 | 22650 | 405 |
| 328 | 20230920 | 145400 | 6079906300 | 22700 | 22650 | 22700 | 22650 | 137 |
| 329 | 20230920 | 145300 | 6076797400 | 22650 | 22700 | 22700 | 22650 | 58 |
| 330 | 20230920 | 145200 | 6075481850 | 22700 | 22650 | 22700 | 22650 | 165 |
| 331 | 20230920 | 145100 | 6071738350 | 22650 | 22650 | 22700 | 22650 | 159 |
| 332 | 20230920 | 145000 | 6068131100 | 22650 | 22650 | 22650 | 22650 | 10 |
| 333 | 20230920 | 144900 | 6067904600 | 22700 | 22700 | 22700 | 22650 | 166 |
| 334 | 20230920 | 144800 | 6064137900 | 22700 | 22650 | 22700 | 22650 | 121 |
| 335 | 20230920 | 144700 | 6061391700 | 22700 | 22650 | 22700 | 22600 | 253 |
| 336 | 20230920 | 144600 | 6055653150 | 22600 | 22600 | 22650 | 22600 | 210 |
| 337 | 20230920 | 144500 | 6050902200 | 22650 | 22650 | 22650 | 22650 | 118 |
| 338 | 20230920 | 144400 | 6048229500 | 22650 | 22650 | 22650 | 22600 | 83 |
| 339 | 20230920 | 144300 | 6046350150 | 22650 | 22650 | 22650 | 22600 | 113 |
| 340 | 20230920 | 144200 | 6043790900 | 22650 | 22600 | 22650 | 22600 | 128 |
| 341 | 20230920 | 144100 | 6040892200 | 22650 | 22650 | 22650 | 22650 | 196 |
| 342 | 20230920 | 144000 | 6036452800 | 22600 | 22650 | 22650 | 22600 | 29 |
| 343 | 20230920 | 143900 | 6035796500 | 22600 | 22650 | 22650 | 22600 | 349 |
| 344 | 20230920 | 143800 | 6027893650 | 22600 | 22650 | 22650 | 22600 | 121 |
| 345 | 20230920 | 143700 | 6025153500 | 22600 | 22650 | 22650 | 22600 | 46 |
| 346 | 20230920 | 143600 | 6024111650 | 22650 | 22600 | 22650 | 22600 | 109 |
| 347 | 20230920 | 143500 | 6021643300 | 22600 | 22600 | 22600 | 22600 | 76 |
| 348 | 20230920 | 143400 | 6019925700 | 22600 | 22550 | 22600 | 22550 | 93 |
| 349 | 20230920 | 143300 | 6017825650 | 22600 | 22600 | 22600 | 22550 | 137 |
| 350 | 20230920 | 143200 | 6014729500 | 22600 | 22600 | 22600 | 22550 | 144 |
| 351 | 20230920 | 143100 | 6011475650 | 22550 | 22600 | 22600 | 22550 | 162 |
| 352 | 20230920 | 143000 | 6007815050 | 22600 | 22550 | 22600 | 22550 | 142 |
| 353 | 20230920 | 142900 | 6004607000 | 22600 | 22600 | 22600 | 22600 | 118 |
| 354 | 20230920 | 142800 | 6001940200 | 22600 | 22600 | 22600 | 22550 | 52 |
| 355 | 20230920 | 142700 | 6000765500 | 22600 | 22600 | 22600 | 22550 | 114 |
| 356 | 20230920 | 142600 | 5998189800 | 22600 | 22600 | 22600 | 22550 | 137 |
| 357 | 20230920 | 142500 | 5995094250 | 22600 | 22600 | 22600 | 22600 | 18 |
| 358 | 20230920 | 142400 | 5994687450 | 22550 | 22550 | 22600 | 22550 | 177 |
| 359 | 20230920 | 142300 | 5990690200 | 22550 | 22550 | 22600 | 22550 | 117 |
| 360 | 20230920 | 142200 | 5988046900 | 22600 | 22550 | 22600 | 22550 | 53 |
| 361 | 20230920 | 142100 | 5986850850 | 22550 | 22500 | 22550 | 22500 | 304 |
| 362 | 20230920 | 142000 | 5979996850 | 22500 | 22500 | 22550 | 22500 | 202 |
| 363 | 20230920 | 141900 | 5975445150 | 22500 | 22550 | 22550 | 22500 | 16 |
| 364 | 20230920 | 141800 | 5975085050 | 22550 | 22500 | 22550 | 22500 | 628 |
| 365 | 20230920 | 141700 | 5960949200 | 22550 | 22550 | 22600 | 22550 | 265 |
| 366 | 20230920 | 141600 | 5954966650 | 22550 | 22550 | 22600 | 22550 | 34 |
| 367 | 20230920 | 141500 | 5954199000 | 22550 | 22450 | 22550 | 22450 | 717 |
| 368 | 20230920 | 141400 | 5938066350 | 22500 | 22450 | 22500 | 22450 | 124 |
| 369 | 20230920 | 141300 | 5935277500 | 22450 | 22450 | 22450 | 22450 | 11 |
| 370 | 20230920 | 141200 | 5935030550 | 22450 | 22450 | 22500 | 22400 | 182 |
| 371 | 20230920 | 141100 | 5930943850 | 22450 | 22450 | 22500 | 22450 | 107 |
| 372 | 20230920 | 141000 | 5928536750 | 22450 | 22400 | 22450 | 22400 | 25 |
| 373 | 20230920 | 140900 | 5927976000 | 22500 | 22550 | 22550 | 22450 | 269 |
| 374 | 20230920 | 140800 | 5921922700 | 22600 | 22500 | 22600 | 22500 | 117 |
| 375 | 20230920 | 140700 | 5919279900 | 22500 | 22500 | 22500 | 22500 | 14 |
| 376 | 20230920 | 140600 | 5918964900 | 22400 | 22400 | 22400 | 22400 | 13 |
| 377 | 20230920 | 140500 | 5918673700 | 22600 | 22500 | 22600 | 22500 | 246 |
| 378 | 20230920 | 140400 | 5913119400 | 22550 | 22500 | 22550 | 22400 | 142 |
| 379 | 20230920 | 140300 | 5909924500 | 22400 | 22500 | 22500 | 22400 | 459 |
| 380 | 20230920 | 140200 | 5899641000 | 22400 | 22400 | 22500 | 22400 | 111 |
| 381 | 20230920 | 140100 | 5897144700 | 22400 | 22550 | 22550 | 22400 | 170 |
| 382 | 20230920 | 140000 | 5893321850 | 22400 | 22500 | 22550 | 22400 | 96 |
| 383 | 20230920 | 135900 | 5891161850 | 22500 | 22550 | 22550 | 22500 | 58 |
| 384 | 20230920 | 135800 | 5889856800 | 22500 | 22550 | 22550 | 22500 | 114 |
| 385 | 20230920 | 135700 | 5887286850 | 22500 | 22500 | 22550 | 22500 | 84 |
| 386 | 20230920 | 135600 | 5885394750 | 22500 | 22400 | 22500 | 22400 | 265 |
| 387 | 20230920 | 135500 | 5879448850 | 22400 | 22550 | 22550 | 22400 | 1643 |
| 388 | 20230920 | 135400 | 5842551350 | 22500 | 22500 | 22500 | 22500 | 19 |
| 389 | 20230920 | 135300 | 5842123850 | 22550 | 22500 | 22550 | 22500 | 967 |
| 390 | 20230920 | 135200 | 5820360450 | 22500 | 22600 | 22600 | 22500 | 263 |
| 391 | 20230920 | 135100 | 5814433050 | 22500 | 22600 | 22600 | 22500 | 2612 |
| 392 | 20230920 | 135000 | 5755618700 | 22600 | 22600 | 22600 | 22550 | 199 |
| 393 | 20230920 | 134900 | 5751121950 | 22600 | 22600 | 22600 | 22550 | 88 |
| 394 | 20230920 | 134800 | 5749133550 | 22600 | 22600 | 22650 | 22550 | 176 |
| 395 | 20230920 | 134700 | 5745155100 | 22650 | 22600 | 22650 | 22600 | 134 |
| 396 | 20230920 | 134600 | 5742121750 | 22600 | 22650 | 22650 | 22600 | 212 |
| 397 | 20230920 | 134500 | 5737321150 | 22650 | 22600 | 22650 | 22600 | 342 |
| 398 | 20230920 | 134400 | 5729590050 | 22600 | 22600 | 22650 | 22600 | 485 |
| 399 | 20230920 | 134300 | 5718623200 | 22650 | 22600 | 22650 | 22600 | 141 |
| 400 | 20230920 | 134200 | 5715430700 | 22600 | 22600 | 22650 | 22600 | 886 |
| 401 | 20230920 | 134100 | 5695403600 | 22600 | 22600 | 22650 | 22600 | 170 |
| 402 | 20230920 | 134000 | 5691555750 | 22600 | 22600 | 22650 | 22600 | 637 |
| 403 | 20230920 | 133900 | 5677153650 | 22650 | 22600 | 22650 | 22600 | 26 |
| 404 | 20230920 | 133800 | 5676565100 | 22600 | 22650 | 22650 | 22600 | 509 |
| 405 | 20230920 | 133700 | 5665050000 | 22600 | 22650 | 22650 | 22600 | 267 |
| 406 | 20230920 | 133600 | 5659007700 | 22650 | 22700 | 22700 | 22650 | 275 |
| 407 | 20230920 | 133500 | 5652766050 | 22700 | 22650 | 22700 | 22650 | 121 |
| 408 | 20230920 | 133400 | 5650020450 | 22650 | 22700 | 22700 | 22650 | 463 |
| 409 | 20230920 | 133300 | 5639514250 | 22650 | 22650 | 22700 | 22650 | 60 |
| 410 | 20230920 | 133200 | 5638152750 | 22700 | 22650 | 22700 | 22600 | 396 |
| 411 | 20230920 | 133100 | 5629178550 | 22650 | 22650 | 22700 | 22650 | 134 |
| 412 | 20230920 | 133000 | 5626138500 | 22650 | 22650 | 22700 | 22650 | 155 |
| 413 | 20230920 | 132900 | 5622621900 | 22650 | 22700 | 22700 | 22650 | 198 |
| 414 | 20230920 | 132800 | 5618131150 | 22700 | 22700 | 22750 | 22700 | 147 |
| 415 | 20230920 | 132700 | 5614789300 | 22750 | 22650 | 22750 | 22650 | 32 |
| 416 | 20230920 | 132600 | 5614062150 | 22650 | 22700 | 22750 | 22650 | 75 |
| 417 | 20230920 | 132500 | 5612359050 | 22700 | 22650 | 22750 | 22650 | 153 |
| 418 | 20230920 | 132400 | 5608883600 | 22650 | 22700 | 22750 | 22650 | 132 |
| 419 | 20230920 | 132300 | 5605886950 | 22650 | 22700 | 22700 | 22650 | 26 |
| 420 | 20230920 | 132200 | 5605297150 | 22650 | 22650 | 22700 | 22650 | 113 |
| 421 | 20230920 | 132100 | 5602732750 | 22650 | 22700 | 22750 | 22650 | 453 |
| 422 | 20230920 | 132000 | 5592445850 | 22750 | 22700 | 22750 | 22700 | 34 |
| 423 | 20230920 | 131900 | 5591673100 | 22750 | 22700 | 22750 | 22700 | 150 |
| 424 | 20230920 | 131800 | 5588262250 | 22700 | 22700 | 22750 | 22700 | 334 |
| 425 | 20230920 | 131700 | 5580675500 | 22700 | 22700 | 22700 | 22700 | 22 |
| 426 | 20230920 | 131600 | 5580176100 | 22700 | 22700 | 22750 | 22700 | 430 |
| 427 | 20230920 | 131500 | 5570409200 | 22750 | 22700 | 22750 | 22700 | 374 |
| 428 | 20230920 | 131400 | 5561912600 | 22750 | 22700 | 22750 | 22700 | 7 |
| 429 | 20230920 | 131300 | 5561753650 | 22700 | 22700 | 22750 | 22700 | 128 |
| 430 | 20230920 | 131200 | 5558843100 | 22750 | 22700 | 22750 | 22700 | 137 |
| 431 | 20230920 | 131100 | 5555726400 | 22750 | 22700 | 22750 | 22700 | 23 |
| 432 | 20230920 | 131000 | 5555203400 | 22700 | 22750 | 22750 | 22700 | 230 |
| 433 | 20230920 | 130900 | 5549976500 | 22700 | 22700 | 22750 | 22700 | 120 |
| 434 | 20230920 | 130800 | 5547247550 | 22750 | 22650 | 22750 | 22650 | 57 |
| 435 | 20230920 | 130700 | 5545953150 | 22650 | 22650 | 22700 | 22650 | 195 |
| 436 | 20230920 | 130600 | 5541530500 | 22650 | 22650 | 22700 | 22650 | 125 |
| 437 | 20230920 | 130500 | 5538693400 | 22650 | 22650 | 22650 | 22650 | 11 |
| 438 | 20230920 | 130400 | 5538444250 | 22650 | 22650 | 22700 | 22650 | 161 |
| 439 | 20230920 | 130300 | 5534792650 | 22700 | 22700 | 22750 | 22700 | 186 |
| 440 | 20230920 | 130200 | 5530565500 | 22700 | 22750 | 22750 | 22700 | 61 |
| 441 | 20230920 | 130100 | 5529177850 | 22750 | 22700 | 22750 | 22700 | 112 |
| 442 | 20230920 | 130000 | 5526632350 | 22700 | 22750 | 22800 | 22700 | 814 |
| 443 | 20230920 | 125900 | 5508114350 | 22750 | 22750 | 22750 | 22750 | 156 |
| 444 | 20230920 | 125800 | 5504565350 | 22750 | 22700 | 22750 | 22700 | 34 |
| 445 | 20230920 | 125700 | 5503792500 | 22700 | 22700 | 22750 | 22700 | 191 |
| 446 | 20230920 | 125600 | 5499450850 | 22700 | 22750 | 22750 | 22700 | 183 |
| 447 | 20230920 | 125500 | 5495291800 | 22750 | 22700 | 22750 | 22700 | 278 |
| 448 | 20230920 | 125400 | 5488969250 | 22700 | 22650 | 22700 | 22650 | 386 |
| 449 | 20230920 | 125300 | 5480207250 | 22650 | 22650 | 22650 | 22650 | 321 |
| 450 | 20230920 | 125200 | 5472936600 | 22600 | 22650 | 22650 | 22600 | 27 |
| 451 | 20230920 | 125100 | 5472325250 | 22700 | 22600 | 22700 | 22600 | 120 |
| 452 | 20230920 | 125000 | 5469606400 | 22650 | 22600 | 22650 | 22600 | 710 |
| 453 | 20230920 | 124900 | 5453549550 | 22600 | 22600 | 22600 | 22600 | 1005 |
| 454 | 20230920 | 124800 | 5430836550 | 22650 | 22700 | 22700 | 22650 | 283 |
| 455 | 20230920 | 124700 | 5424421650 | 22650 | 22700 | 22700 | 22650 | 174 |
| 456 | 20230920 | 124600 | 5420474550 | 22700 | 22600 | 22700 | 22600 | 884 |
| 457 | 20230920 | 124500 | 5400462050 | 22600 | 22600 | 22650 | 22600 | 543 |
| 458 | 20230920 | 124400 | 5388185150 | 22650 | 22700 | 22700 | 22650 | 1371 |
| 459 | 20230920 | 124300 | 5357125950 | 22700 | 22650 | 22700 | 22650 | 53 |
| 460 | 20230920 | 124200 | 5355924000 | 22700 | 22650 | 22700 | 22650 | 102 |
| 461 | 20230920 | 124100 | 5353608750 | 22700 | 22700 | 22700 | 22650 | 134 |
| 462 | 20230920 | 124000 | 5350567550 | 22650 | 22700 | 22700 | 22650 | 88 |
| 463 | 20230920 | 123900 | 5348570500 | 22750 | 22700 | 22750 | 22700 | 988 |
| 464 | 20230920 | 123800 | 5326107300 | 22750 | 22700 | 22750 | 22700 | 133 |
| 465 | 20230920 | 123700 | 5323082050 | 22700 | 22700 | 22750 | 22700 | 119 |
| 466 | 20230920 | 123600 | 5320376500 | 22750 | 22750 | 22750 | 22750 | 99 |
| 467 | 20230920 | 123500 | 5318124250 | 22750 | 22700 | 22750 | 22700 | 146 |
| 468 | 20230920 | 123400 | 5314804200 | 22700 | 22700 | 22750 | 22700 | 138 |
| 469 | 20230920 | 123300 | 5311670650 | 22700 | 22700 | 22750 | 22700 | 249 |
| 470 | 20230920 | 123200 | 5306012500 | 22700 | 22650 | 22750 | 22650 | 343 |
| 471 | 20230920 | 123100 | 5298221650 | 22650 | 22700 | 22700 | 22650 | 62 |
| 472 | 20230920 | 123000 | 5296814300 | 22750 | 22700 | 22750 | 22700 | 137 |
| 473 | 20230920 | 122900 | 5293699150 | 22750 | 22700 | 22750 | 22700 | 103 |
| 474 | 20230920 | 122800 | 5291356100 | 22750 | 22800 | 22800 | 22750 | 469 |
| 475 | 20230920 | 122700 | 5280684000 | 22800 | 22750 | 22800 | 22750 | 236 |
| 476 | 20230920 | 122600 | 5275306450 | 22750 | 22750 | 22800 | 22750 | 138 |
| 477 | 20230920 | 122500 | 5272161300 | 22800 | 22700 | 22800 | 22700 | 381 |
| 478 | 20230920 | 122400 | 5263486300 | 22700 | 22700 | 22700 | 22650 | 482 |
| 479 | 20230920 | 122300 | 5252546050 | 22700 | 22700 | 22700 | 22650 | 520 |
| 480 | 20230920 | 122200 | 5240742150 | 22700 | 22700 | 22700 | 22700 | 91 |
| 481 | 20230920 | 122100 | 5238676450 | 22750 | 22750 | 22750 | 22700 | 137 |
| 482 | 20230920 | 122000 | 5235560550 | 22700 | 22750 | 22800 | 22700 | 218 |
| 483 | 20230920 | 121900 | 5230597150 | 22750 | 22800 | 22800 | 22750 | 157 |
| 484 | 20230920 | 121800 | 5227017950 | 22750 | 22750 | 22800 | 22750 | 675 |
| 485 | 20230920 | 121700 | 5211629700 | 22750 | 22700 | 22750 | 22700 | 78 |
| 486 | 20230920 | 121600 | 5209855850 | 22700 | 22750 | 22750 | 22700 | 220 |
| 487 | 20230920 | 121500 | 5204851700 | 22700 | 22700 | 22700 | 22700 | 198 |
| 488 | 20230920 | 121400 | 5200357100 | 22700 | 22700 | 22750 | 22700 | 963 |
| 489 | 20230920 | 121300 | 5178492050 | 22700 | 22750 | 22800 | 22700 | 676 |
| 490 | 20230920 | 121200 | 5163109200 | 22750 | 22800 | 22800 | 22750 | 583 |
| 491 | 20230920 | 121100 | 5149842200 | 22800 | 22750 | 22850 | 22750 | 913 |
| 492 | 20230920 | 121000 | 5129021050 | 22800 | 22800 | 22800 | 22800 | 137 |
| 493 | 20230920 | 120900 | 5125897450 | 22750 | 22750 | 22800 | 22750 | 74 |
| 494 | 20230920 | 120800 | 5124213000 | 22800 | 22800 | 22800 | 22750 | 181 |
| 495 | 20230920 | 120700 | 5120089400 | 22750 | 22800 | 22850 | 22750 | 657 |
| 496 | 20230920 | 120600 | 5105104800 | 22750 | 22750 | 22750 | 22750 | 5 |
| 497 | 20230920 | 120500 | 5104991050 | 22800 | 22800 | 22850 | 22800 | 1076 |
| 498 | 20230920 | 120400 | 5080453300 | 22800 | 22850 | 22850 | 22800 | 1337 |
| 499 | 20230920 | 120300 | 5049932250 | 22850 | 22800 | 22850 | 22800 | 8 |
| 500 | 20230920 | 120200 | 5049749600 | 22850 | 22800 | 22850 | 22800 | 148 |
| 501 | 20230920 | 120100 | 5046368350 | 22800 | 22800 | 22850 | 22800 | 156 |
| 502 | 20230920 | 120000 | 5042806600 | 22800 | 22850 | 22850 | 22800 | 46 |
| 503 | 20230920 | 115900 | 5041756850 | 22850 | 22850 | 22850 | 22800 | 220 |
| 504 | 20230920 | 115800 | 5036731500 | 22850 | 22800 | 22850 | 22800 | 523 |
| 505 | 20230920 | 115700 | 5024800300 | 22800 | 22800 | 22850 | 22800 | 261 |
| 506 | 20230920 | 115600 | 5018848600 | 22800 | 22750 | 22800 | 22750 | 268 |
| 507 | 20230920 | 115500 | 5012746650 | 22750 | 22850 | 22850 | 22750 | 248 |
| 508 | 20230920 | 115400 | 5007086500 | 22800 | 22800 | 22800 | 22800 | 18 |
| 509 | 20230920 | 115300 | 5006676100 | 22850 | 22800 | 22850 | 22800 | 106 |
| 510 | 20230920 | 115200 | 5004254350 | 22800 | 22850 | 22850 | 22800 | 205 |
| 511 | 20230920 | 115100 | 4999571850 | 22850 | 22900 | 22900 | 22850 | 68 |
| 512 | 20230920 | 115000 | 4998016200 | 22900 | 22800 | 22900 | 22800 | 706 |
| 513 | 20230920 | 114900 | 4981881900 | 22850 | 22800 | 22850 | 22800 | 134 |
| 514 | 20230920 | 114800 | 4978820850 | 22850 | 22850 | 22850 | 22800 | 52 |
| 515 | 20230920 | 114700 | 4977633800 | 22850 | 22800 | 22850 | 22800 | 350 |
| 516 | 20230920 | 114600 | 4969648250 | 22800 | 22800 | 22850 | 22800 | 108 |
| 517 | 20230920 | 114500 | 4967180900 | 22850 | 22950 | 22950 | 22800 | 582 |
| 518 | 20230920 | 114400 | 4953853300 | 22900 | 22900 | 22900 | 22900 | 144 |
| 519 | 20230920 | 114300 | 4950555700 | 22900 | 22900 | 22950 | 22800 | 298 |
| 520 | 20230920 | 114200 | 4943733500 | 22800 | 22900 | 22900 | 22800 | 107 |
| 521 | 20230920 | 114100 | 4941283750 | 22850 | 22850 | 22850 | 22850 | 263 |
| 522 | 20230920 | 114000 | 4935274200 | 22850 | 22850 | 22900 | 22850 | 106 |
| 523 | 20230920 | 113900 | 4932846900 | 22850 | 22900 | 22950 | 22850 | 1257 |
| 524 | 20230920 | 113800 | 4904065950 | 22850 | 22850 | 22850 | 22850 | 4 |
| 525 | 20230920 | 113700 | 4903974550 | 22850 | 22800 | 22850 | 22800 | 3 |
| 526 | 20230920 | 113600 | 4903906100 | 22800 | 22850 | 22900 | 22800 | 986 |
| 527 | 20230920 | 113500 | 4881348850 | 22800 | 22800 | 22850 | 22800 | 514 |
| 528 | 20230920 | 113400 | 4869624800 | 22800 | 22850 | 22850 | 22800 | 4065 |
| 529 | 20230920 | 113300 | 4776811250 | 22850 | 22900 | 22900 | 22850 | 119 |
| 530 | 20230920 | 113200 | 4774086200 | 22900 | 22900 | 22950 | 22900 | 205 |
| 531 | 20230920 | 113100 | 4769391200 | 22900 | 22900 | 22950 | 22900 | 343 |
| 532 | 20230920 | 113000 | 4761526400 | 22900 | 22950 | 22950 | 22900 | 2837 |
| 533 | 20230920 | 112900 | 4696542950 | 22950 | 22900 | 23000 | 22900 | 816 |
| 534 | 20230920 | 112800 | 4677816500 | 22950 | 22950 | 22950 | 22900 | 717 |
| 535 | 20230920 | 112700 | 4661372250 | 22900 | 22900 | 22950 | 22900 | 379 |
| 536 | 20230920 | 112600 | 4652674600 | 22900 | 22950 | 22950 | 22900 | 2709 |
| 537 | 20230920 | 112500 | 4590504700 | 22950 | 22950 | 22950 | 22900 | 619 |
| 538 | 20230920 | 112400 | 4576300200 | 22900 | 22950 | 22950 | 22900 | 572 |
| 539 | 20230920 | 112300 | 4563181550 | 22950 | 22950 | 22950 | 22900 | 574 |
| 540 | 20230920 | 112200 | 4550017500 | 22950 | 22950 | 22950 | 22900 | 1120 |
| 541 | 20230920 | 112100 | 4524321650 | 22900 | 22900 | 22950 | 22900 | 1360 |
| 542 | 20230920 | 112000 | 4493152550 | 22900 | 22900 | 22950 | 22900 | 1526 |
| 543 | 20230920 | 111900 | 4458201250 | 22900 | 22900 | 22900 | 22850 | 269 |
| 544 | 20230920 | 111800 | 4452041650 | 22900 | 22900 | 22900 | 22850 | 652 |
| 545 | 20230920 | 111700 | 4437120100 | 22900 | 22800 | 22900 | 22800 | 1416 |
| 546 | 20230920 | 111600 | 4404730150 | 22800 | 22850 | 22900 | 22800 | 1161 |
| 547 | 20230920 | 111500 | 4378198750 | 22850 | 22850 | 22900 | 22800 | 1322 |
| 548 | 20230920 | 111400 | 4347981050 | 22800 | 22850 | 22850 | 22800 | 929 |
| 549 | 20230920 | 111300 | 4326780050 | 22850 | 22800 | 22850 | 22800 | 363 |
| 550 | 20230920 | 111200 | 4318486200 | 22800 | 22800 | 22850 | 22800 | 776 |
| 551 | 20230920 | 111100 | 4300763150 | 22850 | 22800 | 22850 | 22800 | 454 |
| 552 | 20230920 | 111000 | 4290390150 | 22850 | 22800 | 22850 | 22750 | 823 |
| 553 | 20230920 | 110900 | 4271643950 | 22800 | 22800 | 22850 | 22800 | 1031 |
| 554 | 20230920 | 110800 | 4248096000 | 22800 | 22750 | 22800 | 22750 | 924 |
| 555 | 20230920 | 110700 | 4227029550 | 22800 | 22800 | 22800 | 22800 | 1543 |
| 556 | 20230920 | 110600 | 4191849150 | 22800 | 22850 | 22850 | 22800 | 870 |
| 557 | 20230920 | 110500 | 4171974300 | 22850 | 22800 | 22850 | 22800 | 351 |
| 558 | 20230920 | 110400 | 4163955800 | 22850 | 22800 | 22850 | 22800 | 138 |
| 559 | 20230920 | 110300 | 4160803300 | 22850 | 22850 | 22850 | 22750 | 1323 |
| 560 | 20230920 | 110200 | 4130632700 | 22850 | 22850 | 22900 | 22850 | 1063 |
| 561 | 20230920 | 110100 | 4106338150 | 22800 | 22850 | 22850 | 22800 | 302 |
| 562 | 20230920 | 110000 | 4099442450 | 22850 | 22800 | 22900 | 22800 | 2651 |
| 563 | 20230920 | 105900 | 4038830400 | 22800 | 22800 | 22850 | 22750 | 344 |
| 564 | 20230920 | 105800 | 4030986450 | 22800 | 22750 | 22800 | 22750 | 721 |
| 565 | 20230920 | 105700 | 4014547750 | 22800 | 22750 | 22800 | 22750 | 331 |
| 566 | 20230920 | 105600 | 4007002050 | 22750 | 22850 | 22850 | 22700 | 521 |
| 567 | 20230920 | 105500 | 3995115400 | 22850 | 22850 | 22900 | 22850 | 1158 |
| 568 | 20230920 | 105400 | 3968611400 | 22800 | 22750 | 22850 | 22700 | 8094 |
| 569 | 20230920 | 105300 | 3783975600 | 22800 | 22800 | 22800 | 22750 | 635 |
| 570 | 20230920 | 105200 | 3769502150 | 22750 | 22850 | 22850 | 22750 | 2399 |
| 571 | 20230920 | 105100 | 3714727350 | 22850 | 22750 | 22850 | 22750 | 2862 |
| 572 | 20230920 | 105000 | 3649384250 | 22750 | 22700 | 22750 | 22700 | 320 |
| 573 | 20230920 | 104900 | 3642107550 | 22700 | 22750 | 22750 | 22700 | 366 |
| 574 | 20230920 | 104800 | 3633791400 | 22750 | 22650 | 22750 | 22500 | 581 |
| 575 | 20230920 | 104700 | 3620593400 | 22700 | 22700 | 22700 | 22650 | 2020 |
| 576 | 20230920 | 104600 | 3574757500 | 22700 | 22750 | 22750 | 22700 | 291 |
| 577 | 20230920 | 104500 | 3568138350 | 22750 | 22800 | 22800 | 22750 | 320 |
| 578 | 20230920 | 104400 | 3560853350 | 22750 | 22750 | 22800 | 22750 | 538 |
| 579 | 20230920 | 104300 | 3548603350 | 22750 | 22750 | 22800 | 22700 | 3210 |
| 580 | 20230920 | 104200 | 3475705900 | 22750 | 22750 | 22750 | 22700 | 527 |
| 581 | 20230920 | 104100 | 3463722000 | 22750 | 22750 | 22800 | 22750 | 1508 |
| 582 | 20230920 | 104000 | 3429365700 | 22750 | 22750 | 22750 | 22700 | 520 |
| 583 | 20230920 | 103900 | 3417536850 | 22750 | 22700 | 22750 | 22700 | 893 |
| 584 | 20230920 | 103800 | 3397223650 | 22700 | 22750 | 22750 | 22650 | 1248 |
| 585 | 20230920 | 103700 | 3368907650 | 22700 | 22650 | 22750 | 22650 | 496 |
| 586 | 20230920 | 103600 | 3357644900 | 22650 | 22650 | 22650 | 22550 | 74 |
| 587 | 20230920 | 103500 | 3355969250 | 22550 | 22700 | 22750 | 22550 | 599 |
| 588 | 20230920 | 103400 | 3342367350 | 22700 | 22650 | 22750 | 22650 | 1343 |
| 589 | 20230920 | 103300 | 3311880450 | 22600 | 22600 | 22650 | 22550 | 375 |
| 590 | 20230920 | 103200 | 3303400400 | 22650 | 22650 | 22650 | 22600 | 302 |
| 591 | 20230920 | 103100 | 3296560150 | 22600 | 22550 | 22600 | 22550 | 503 |
| 592 | 20230920 | 103000 | 3285198800 | 22550 | 22500 | 22550 | 22500 | 204 |
| 593 | 20230920 | 102900 | 3280599050 | 22550 | 22500 | 22550 | 22450 | 338 |
| 594 | 20230920 | 102800 | 3272984800 | 22550 | 22500 | 22550 | 22500 | 346 |
| 595 | 20230920 | 102700 | 3265189400 | 22450 | 22400 | 22450 | 22350 | 684 |
| 596 | 20230920 | 102600 | 3249875550 | 22350 | 22350 | 22400 | 22350 | 445 |
| 597 | 20230920 | 102500 | 3239924850 | 22350 | 22500 | 22500 | 22350 | 831 |
| 598 | 20230920 | 102400 | 3221309800 | 22500 | 22500 | 22500 | 22400 | 364 |
| 599 | 20230920 | 102300 | 3213122700 | 22450 | 22500 | 22500 | 22450 | 143 |
| 600 | 20230920 | 102200 | 3209905600 | 22500 | 22500 | 22500 | 22450 | 318 |
| 601 | 20230920 | 102100 | 3202754400 | 22500 | 22550 | 22550 | 22500 | 792 |
| 602 | 20230920 | 102000 | 3184919800 | 22550 | 22300 | 22550 | 22300 | 1368 |
| 603 | 20230920 | 101900 | 3154267250 | 22300 | 22300 | 22350 | 22300 | 106 |
| 604 | 20230920 | 101800 | 3151902450 | 22300 | 22300 | 22300 | 22300 | 108 |
| 605 | 20230920 | 101700 | 3149494050 | 22300 | 22250 | 22350 | 22250 | 165 |
| 606 | 20230920 | 101600 | 3145818200 | 22200 | 22200 | 22250 | 22200 | 240 |
| 607 | 20230920 | 101500 | 3140490000 | 22200 | 22300 | 22300 | 22200 | 200 |
| 608 | 20230920 | 101400 | 3136039500 | 22300 | 22250 | 22300 | 22250 | 13 |
| 609 | 20230920 | 101300 | 3135749900 | 22250 | 22150 | 22250 | 22150 | 340 |
| 610 | 20230920 | 101200 | 3128217950 | 22200 | 22250 | 22250 | 22200 | 346 |
| 611 | 20230920 | 101100 | 3120535800 | 22200 | 22200 | 22200 | 22200 | 33 |
| 612 | 20230920 | 101000 | 3119803200 | 22200 | 22250 | 22250 | 22150 | 838 |
| 613 | 20230920 | 100900 | 3101196800 | 22300 | 22350 | 22350 | 22300 | 108 |
| 614 | 20230920 | 100800 | 3098786500 | 22300 | 22250 | 22300 | 22250 | 150 |
| 615 | 20230920 | 100700 | 3095447650 | 22250 | 22250 | 22300 | 22250 | 36 |
| 616 | 20230920 | 100600 | 3094646100 | 22250 | 22250 | 22300 | 22150 | 445 |
| 617 | 20230920 | 100500 | 3084757800 | 22250 | 22300 | 22300 | 22250 | 456 |
| 618 | 20230920 | 100400 | 3074589100 | 22300 | 22400 | 22400 | 22250 | 232 |
| 619 | 20230920 | 100300 | 3069408900 | 22400 | 22150 | 22400 | 22150 | 229 |
| 620 | 20230920 | 100200 | 3064332400 | 22100 | 22250 | 22250 | 22100 | 1427 |
| 621 | 20230920 | 100100 | 3032730750 | 22200 | 22400 | 22400 | 22200 | 1502 |
| 622 | 20230920 | 100000 | 2999229750 | 22400 | 22400 | 22450 | 22400 | 109 |
| 623 | 20230920 | 095900 | 2996787000 | 22450 | 22450 | 22500 | 22400 | 998 |
| 624 | 20230920 | 095800 | 2974383500 | 22500 | 22450 | 22500 | 22450 | 225 |
| 625 | 20230920 | 095700 | 2969329600 | 22450 | 22650 | 22650 | 22450 | 1908 |
| 626 | 20230920 | 095600 | 2926228450 | 22650 | 22700 | 22700 | 22650 | 1867 |
| 627 | 20230920 | 095500 | 2883849400 | 22700 | 22800 | 22800 | 22700 | 2745 |
| 628 | 20230920 | 095400 | 2821491600 | 22750 | 22750 | 22800 | 22750 | 494 |
| 629 | 20230920 | 095300 | 2810243100 | 22750 | 22700 | 22800 | 22650 | 1133 |
| 630 | 20230920 | 095200 | 2784469300 | 22700 | 22800 | 22800 | 22600 | 3295 |
| 631 | 20230920 | 095100 | 2709617100 | 22800 | 22800 | 22900 | 22800 | 562 |
| 632 | 20230920 | 095000 | 2696779750 | 22800 | 23000 | 23000 | 22800 | 2514 |
| 633 | 20230920 | 094900 | 2639296400 | 23000 | 22900 | 23150 | 22850 | 15704 |
| 634 | 20230920 | 094800 | 2278345500 | 22850 | 22800 | 22900 | 22750 | 9984 |
| 635 | 20230920 | 094700 | 2050319800 | 22750 | 22750 | 22750 | 22700 | 3065 |
| 636 | 20230920 | 094600 | 1980615150 | 22750 | 22700 | 22750 | 22650 | 9604 |
| 637 | 20230920 | 094500 | 1762628550 | 22650 | 22350 | 22650 | 22350 | 14957 |
| 638 | 20230920 | 094400 | 1425396100 | 22300 | 22250 | 22300 | 22250 | 289 |
| 639 | 20230920 | 094300 | 1418953000 | 22250 | 22300 | 22350 | 22250 | 477 |
| 640 | 20230920 | 094200 | 1408330600 | 22250 | 22300 | 22300 | 22250 | 252 |
| 641 | 20230920 | 094100 | 1402718650 | 22300 | 22300 | 22400 | 22300 | 525 |
| 642 | 20230920 | 094000 | 1391002450 | 22350 | 22450 | 22450 | 22350 | 191 |
| 643 | 20230920 | 093900 | 1386725750 | 22400 | 22350 | 22500 | 22350 | 846 |
| 644 | 20230920 | 093800 | 1367761700 | 22350 | 22100 | 22350 | 22100 | 934 |
| 645 | 20230920 | 093700 | 1347054750 | 22150 | 22100 | 22150 | 22100 | 286 |
| 646 | 20230920 | 093600 | 1340731400 | 22150 | 22100 | 22150 | 22100 | 621 |
| 647 | 20230920 | 093500 | 1327007250 | 22100 | 22150 | 22150 | 22100 | 194 |
| 648 | 20230920 | 093400 | 1322719300 | 22100 | 22200 | 22200 | 22100 | 3782 |
| 649 | 20230920 | 093300 | 1239007450 | 22250 | 22250 | 22250 | 22200 | 437 |
| 650 | 20230920 | 093200 | 1229294300 | 22250 | 22300 | 22300 | 22250 | 75 |
| 651 | 20230920 | 093100 | 1227623050 | 22300 | 22150 | 22300 | 22150 | 621 |
| 652 | 20230920 | 093000 | 1213780600 | 22150 | 22150 | 22150 | 22150 | 138 |
| 653 | 20230920 | 092900 | 1210723900 | 22150 | 22350 | 22400 | 22150 | 2805 |
| 654 | 20230920 | 092800 | 1148359750 | 22350 | 22350 | 22400 | 22350 | 806 |
| 655 | 20230920 | 092700 | 1130328400 | 22300 | 22250 | 22300 | 22250 | 932 |
| 656 | 20230920 | 092600 | 1109583700 | 22250 | 22200 | 22250 | 22200 | 110 |
| 657 | 20230920 | 092500 | 1107139700 | 22200 | 22250 | 22250 | 22200 | 101 |
| 658 | 20230920 | 092400 | 1104892600 | 22250 | 22200 | 22250 | 22200 | 521 |
| 659 | 20230920 | 092300 | 1093309100 | 22200 | 22200 | 22250 | 22150 | 373 |
| 660 | 20230920 | 092200 | 1085026600 | 22150 | 22250 | 22250 | 22100 | 1094 |
| 661 | 20230920 | 092100 | 1060769600 | 22250 | 22450 | 22450 | 22250 | 694 |
| 662 | 20230920 | 092000 | 1045266100 | 22400 | 22450 | 22500 | 22400 | 3986 |
| 663 | 20230920 | 091900 | 955632200 | 22450 | 22300 | 22450 | 22250 | 3758 |
| 664 | 20230920 | 091800 | 871664150 | 22300 | 22150 | 22300 | 22100 | 3261 |
| 665 | 20230920 | 091700 | 799121550 | 22150 | 22100 | 22150 | 22100 | 2096 |
| 666 | 20230920 | 091600 | 752751150 | 22150 | 22250 | 22300 | 22150 | 4111 |
| 667 | 20230920 | 091500 | 661554700 | 22250 | 22250 | 22250 | 22200 | 839 |
| 668 | 20230920 | 091400 | 642887550 | 22250 | 22300 | 22300 | 22200 | 1020 |
| 669 | 20230920 | 091300 | 620157000 | 22350 | 22350 | 22400 | 22350 | 937 |
| 670 | 20230920 | 091200 | 599192200 | 22350 | 22350 | 22450 | 22350 | 4259 |
| 671 | 20230920 | 091100 | 503826050 | 22350 | 22450 | 22450 | 22350 | 4268 |
| 672 | 20230920 | 091000 | 408337650 | 22450 | 22350 | 22450 | 22350 | 2120 |
| 673 | 20230920 | 090900 | 360800700 | 22350 | 22400 | 22400 | 22350 | 5605 |
| 674 | 20230920 | 090800 | 235512250 | 22400 | 22200 | 22400 | 22150 | 4629 |
| 675 | 20230920 | 090700 | 132306600 | 22200 | 22200 | 22200 | 22100 | 1212 |
| 676 | 20230920 | 090600 | 105475550 | 22200 | 22100 | 22250 | 22100 | 2348 |
| 677 | 20230920 | 090500 | 53467100 | 22000 | 21750 | 22050 | 21750 | 847 |
| 678 | 20230920 | 090400 | 34862000 | 21750 | 21750 | 21850 | 21750 | 215 |
| 679 | 20230920 | 090300 | 30177400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 680 | 20230920 | 090200 | 30155700 | 21800 | 21800 | 21800 | 21750 | 150 |
| 681 | 20230920 | 090100 | 26888850 | 21800 | 21850 | 21900 | 21650 | 821 |
| 682 | 20230920 | 090000 | 8978900 | 21850 | 21500 | 21850 | 21500 | 413 |