38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 205000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 3 | 20230921 | 204900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230921 | 204800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230921 | 204700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230921 | 204600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230921 | 204500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230921 | 204400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230921 | 204300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230921 | 204200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230921 | 204100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230921 | 204000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230921 | 203900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230921 | 203800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230921 | 203700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230921 | 203600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230921 | 203500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230921 | 203400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230921 | 203300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230921 | 203200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230921 | 203100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230921 | 203000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230921 | 202900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230921 | 202800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230921 | 202700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230921 | 202600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230921 | 202500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230921 | 202400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230921 | 202300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230921 | 202200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230921 | 202100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230921 | 202000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 33 | 20230921 | 201900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230921 | 201800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230921 | 201700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230921 | 201600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230921 | 201500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230921 | 201400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230921 | 201300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230921 | 201200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230921 | 201100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230921 | 201000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230921 | 200900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230921 | 200800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230921 | 200700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230921 | 200600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230921 | 200500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230921 | 200400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230921 | 200300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230921 | 200200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230921 | 200100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230921 | 200000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230921 | 195900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230921 | 195800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230921 | 195700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230921 | 195600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230921 | 195500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230921 | 195400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230921 | 195300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230921 | 195200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230921 | 195100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230921 | 195000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 63 | 20230921 | 194900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230921 | 194800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230921 | 194700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230921 | 194600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230921 | 194500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230921 | 194400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230921 | 194300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230921 | 194200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230921 | 194100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230921 | 194000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230921 | 193900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230921 | 193800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230921 | 193700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230921 | 193600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230921 | 193500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230921 | 193400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230921 | 193300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230921 | 193200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230921 | 193100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230921 | 193000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230921 | 192900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230921 | 192800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230921 | 192700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230921 | 192600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230921 | 192500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230921 | 192400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230921 | 192300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230921 | 192200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230921 | 192100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230921 | 192000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 93 | 20230921 | 191900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230921 | 191800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230921 | 191700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230921 | 191600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230921 | 191500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230921 | 191400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230921 | 191300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230921 | 191200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230921 | 191100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230921 | 191000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230921 | 190900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230921 | 190800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230921 | 190700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230921 | 190600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230921 | 190500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230921 | 190400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230921 | 190300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230921 | 190200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230921 | 190100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230921 | 190000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230921 | 185900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230921 | 185800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230921 | 185700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230921 | 185600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230921 | 185500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230921 | 185400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230921 | 185300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230921 | 185200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230921 | 185100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230921 | 185000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 123 | 20230921 | 184900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230921 | 184800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230921 | 184700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230921 | 184600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230921 | 184500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230921 | 184400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230921 | 184300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230921 | 184200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230921 | 184100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230921 | 184000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230921 | 183900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230921 | 183800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230921 | 183700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230921 | 183600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230921 | 183500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230921 | 183400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230921 | 183300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230921 | 183200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230921 | 183100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230921 | 183000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230921 | 182900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230921 | 182800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230921 | 182700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230921 | 182600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230921 | 182500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230921 | 182400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230921 | 182300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230921 | 182200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230921 | 182100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230921 | 182000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 153 | 20230921 | 181900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230921 | 181800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230921 | 181700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230921 | 181600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230921 | 181500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230921 | 181400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230921 | 181300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230921 | 181200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230921 | 181100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230921 | 181000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230921 | 180900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230921 | 180800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230921 | 180700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230921 | 180600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230921 | 180500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230921 | 180400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230921 | 180300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230921 | 180200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230921 | 180100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230921 | 180000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230921 | 175900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230921 | 175800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230921 | 175700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230921 | 175600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230921 | 175500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230921 | 175400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230921 | 175300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230921 | 175200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230921 | 175100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230921 | 175000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 183 | 20230921 | 174900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230921 | 174800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230921 | 174700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230921 | 174600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230921 | 174500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230921 | 174400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230921 | 174300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230921 | 174200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230921 | 174100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230921 | 174000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230921 | 173900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230921 | 173800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230921 | 173700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230921 | 173600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230921 | 173500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230921 | 173400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230921 | 173300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230921 | 173200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230921 | 173100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230921 | 173000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230921 | 172900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230921 | 172800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230921 | 172700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230921 | 172600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230921 | 172500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230921 | 172400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230921 | 172300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230921 | 172200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230921 | 172100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230921 | 172000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 213 | 20230921 | 171900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230921 | 171800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230921 | 171700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230921 | 171600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230921 | 171500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230921 | 171400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230921 | 171300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230921 | 171200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230921 | 171100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230921 | 171000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230921 | 170900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230921 | 170800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230921 | 170700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230921 | 170600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230921 | 170500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230921 | 170400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230921 | 170300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20230921 | 170200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230921 | 170100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230921 | 170000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230921 | 165900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230921 | 165800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230921 | 165700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230921 | 165600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230921 | 165500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230921 | 165400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230921 | 165300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230921 | 165200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230921 | 165100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230921 | 165000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 243 | 20230921 | 164900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20230921 | 164800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20230921 | 164700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20230921 | 164600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20230921 | 164500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20230921 | 164400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20230921 | 164300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20230921 | 164200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20230921 | 164100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20230921 | 164000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20230921 | 163900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20230921 | 163800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20230921 | 163700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20230921 | 163600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20230921 | 163500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20230921 | 163400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20230921 | 163300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20230921 | 163200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20230921 | 163100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20230921 | 163000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20230921 | 162900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20230921 | 162800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20230921 | 162700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20230921 | 162600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20230921 | 162500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20230921 | 162400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20230921 | 162300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20230921 | 162200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20230921 | 162100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20230921 | 162000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 273 | 20230921 | 161900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20230921 | 161800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20230921 | 161700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20230921 | 161600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20230921 | 161500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20230921 | 161400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20230921 | 161300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20230921 | 161200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20230921 | 161100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20230921 | 161000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20230921 | 160900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20230921 | 160800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20230921 | 160700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20230921 | 160600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20230921 | 160500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20230921 | 160400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20230921 | 160300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20230921 | 160200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20230921 | 160100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20230921 | 160000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 293 | 20230921 | 155900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 294 | 20230921 | 155800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 295 | 20230921 | 155700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 296 | 20230921 | 155600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 297 | 20230921 | 155500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 298 | 20230921 | 155400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 299 | 20230921 | 155300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 300 | 20230921 | 155200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 301 | 20230921 | 155100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 302 | 20230921 | 155000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 303 | 20230921 | 154900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 304 | 20230921 | 154800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 305 | 20230921 | 154700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 306 | 20230921 | 154600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 307 | 20230921 | 154500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 308 | 20230921 | 154400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 309 | 20230921 | 154300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 310 | 20230921 | 154200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 311 | 20230921 | 154100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 312 | 20230921 | 154000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 313 | 20230921 | 153900 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 314 | 20230921 | 153800 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 315 | 20230921 | 153700 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 316 | 20230921 | 153600 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 317 | 20230921 | 153500 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 318 | 20230921 | 153400 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 319 | 20230921 | 153300 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 320 | 20230921 | 153200 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 321 | 20230921 | 153100 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 322 | 20230921 | 153000 | 16016806400 | 23250 | 23250 | 23250 | 23250 | 17582 |
| 323 | 20230921 | 152900 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 324 | 20230921 | 152800 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 325 | 20230921 | 152700 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 326 | 20230921 | 152600 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 327 | 20230921 | 152500 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 328 | 20230921 | 152400 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 329 | 20230921 | 152300 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 330 | 20230921 | 152200 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 331 | 20230921 | 152100 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 332 | 20230921 | 152000 | 15608024900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 333 | 20230921 | 151900 | 15608024900 | 23200 | 23250 | 23250 | 23000 | 5178 |
| 334 | 20230921 | 151800 | 15488317000 | 23250 | 23150 | 23250 | 23100 | 5760 |
| 335 | 20230921 | 151700 | 15354925650 | 23150 | 23050 | 23200 | 23050 | 3268 |
| 336 | 20230921 | 151600 | 15279373300 | 23050 | 23000 | 23100 | 22950 | 2655 |
| 337 | 20230921 | 151500 | 15218265350 | 23000 | 22950 | 23000 | 22950 | 2607 |
| 338 | 20230921 | 151400 | 15158352300 | 22950 | 22850 | 22950 | 22850 | 3943 |
| 339 | 20230921 | 151300 | 15068078450 | 22900 | 22900 | 22950 | 22800 | 7206 |
| 340 | 20230921 | 151200 | 14903071650 | 22900 | 23050 | 23050 | 22700 | 13404 |
| 341 | 20230921 | 151100 | 14596261650 | 23100 | 23200 | 23350 | 23100 | 2163 |
| 342 | 20230921 | 151000 | 14546235050 | 23200 | 23200 | 23250 | 23150 | 1722 |
| 343 | 20230921 | 150900 | 14506308100 | 23200 | 23300 | 23400 | 23200 | 2265 |
| 344 | 20230921 | 150800 | 14453609750 | 23250 | 23200 | 23300 | 23150 | 1657 |
| 345 | 20230921 | 150700 | 14415117650 | 23200 | 23350 | 23400 | 23200 | 4803 |
| 346 | 20230921 | 150600 | 14303322150 | 23400 | 23450 | 23450 | 23300 | 3038 |
| 347 | 20230921 | 150500 | 14232382400 | 23450 | 23400 | 23500 | 23400 | 1328 |
| 348 | 20230921 | 150400 | 14201256900 | 23400 | 23400 | 23450 | 23350 | 2281 |
| 349 | 20230921 | 150300 | 14147944400 | 23450 | 23450 | 23500 | 23350 | 1708 |
| 350 | 20230921 | 150200 | 14107983300 | 23450 | 23450 | 23500 | 23400 | 1505 |
| 351 | 20230921 | 150100 | 14072684350 | 23450 | 23500 | 23550 | 23450 | 2856 |
| 352 | 20230921 | 150000 | 14005644350 | 23500 | 23500 | 23500 | 23450 | 1187 |
| 353 | 20230921 | 145900 | 13977773450 | 23500 | 23500 | 23600 | 23450 | 734 |
| 354 | 20230921 | 145800 | 13960515550 | 23500 | 23500 | 23600 | 23400 | 4381 |
| 355 | 20230921 | 145700 | 13857720800 | 23500 | 23600 | 23600 | 23450 | 2829 |
| 356 | 20230921 | 145600 | 13791241150 | 23500 | 23550 | 23600 | 23450 | 1694 |
| 357 | 20230921 | 145500 | 13751364450 | 23600 | 23450 | 23600 | 23450 | 843 |
| 358 | 20230921 | 145400 | 13731529000 | 23450 | 23500 | 23600 | 23450 | 802 |
| 359 | 20230921 | 145300 | 13712684150 | 23500 | 23450 | 23500 | 23400 | 1113 |
| 360 | 20230921 | 145200 | 13686566150 | 23450 | 23450 | 23500 | 23400 | 1421 |
| 361 | 20230921 | 145100 | 13653238350 | 23500 | 23500 | 23600 | 23450 | 4114 |
| 362 | 20230921 | 145000 | 13556527500 | 23500 | 23500 | 23500 | 23450 | 1067 |
| 363 | 20230921 | 144900 | 13531476150 | 23450 | 23450 | 23500 | 23400 | 1560 |
| 364 | 20230921 | 144800 | 13494886850 | 23450 | 23400 | 23500 | 23400 | 2784 |
| 365 | 20230921 | 144700 | 13429637250 | 23450 | 23550 | 23600 | 23350 | 7220 |
| 366 | 20230921 | 144600 | 13260207800 | 23600 | 23550 | 23650 | 23550 | 2499 |
| 367 | 20230921 | 144500 | 13201231550 | 23550 | 23650 | 23700 | 23550 | 4764 |
| 368 | 20230921 | 144400 | 13088777400 | 23650 | 23650 | 23700 | 23650 | 1154 |
| 369 | 20230921 | 144300 | 13061479950 | 23700 | 23750 | 23750 | 23650 | 2442 |
| 370 | 20230921 | 144200 | 13003633750 | 23700 | 23750 | 23850 | 23700 | 1911 |
| 371 | 20230921 | 144100 | 12958206750 | 23800 | 23750 | 23850 | 23750 | 1314 |
| 372 | 20230921 | 144000 | 12926926750 | 23750 | 23750 | 23850 | 23750 | 1170 |
| 373 | 20230921 | 143900 | 12899081550 | 23750 | 23800 | 23850 | 23750 | 2009 |
| 374 | 20230921 | 143800 | 12851307700 | 23800 | 23800 | 23850 | 23750 | 1498 |
| 375 | 20230921 | 143700 | 12815658550 | 23800 | 23750 | 23800 | 23700 | 1332 |
| 376 | 20230921 | 143600 | 12783994500 | 23750 | 23750 | 23750 | 23700 | 718 |
| 377 | 20230921 | 143500 | 12766972950 | 23750 | 23650 | 23750 | 23600 | 2772 |
| 378 | 20230921 | 143400 | 12701298300 | 23600 | 23600 | 23700 | 23600 | 1770 |
| 379 | 20230921 | 143300 | 12659458300 | 23600 | 23700 | 23700 | 23600 | 1663 |
| 380 | 20230921 | 143200 | 12620166150 | 23650 | 23650 | 23700 | 23600 | 1080 |
| 381 | 20230921 | 143100 | 12594604750 | 23600 | 23600 | 23700 | 23600 | 1385 |
| 382 | 20230921 | 143000 | 12561880100 | 23600 | 23700 | 23750 | 23600 | 2410 |
| 383 | 20230921 | 142900 | 12504850650 | 23700 | 23800 | 23850 | 23700 | 1094 |
| 384 | 20230921 | 142800 | 12478853000 | 23800 | 23800 | 23850 | 23750 | 1466 |
| 385 | 20230921 | 142700 | 12443954300 | 23800 | 23800 | 23850 | 23800 | 1119 |
| 386 | 20230921 | 142600 | 12417291250 | 23800 | 23850 | 23850 | 23750 | 1355 |
| 387 | 20230921 | 142500 | 12385062050 | 23850 | 23800 | 23850 | 23750 | 1133 |
| 388 | 20230921 | 142400 | 12358080200 | 23800 | 23800 | 23800 | 23750 | 1336 |
| 389 | 20230921 | 142300 | 12326316100 | 23750 | 23650 | 23800 | 23600 | 1041 |
| 390 | 20230921 | 142200 | 12301636450 | 23600 | 23600 | 23650 | 23600 | 854 |
| 391 | 20230921 | 142100 | 12281471750 | 23600 | 23650 | 23650 | 23550 | 2491 |
| 392 | 20230921 | 142000 | 12222690700 | 23650 | 23650 | 23700 | 23600 | 2314 |
| 393 | 20230921 | 141900 | 12167964450 | 23600 | 23650 | 23750 | 23600 | 2454 |
| 394 | 20230921 | 141800 | 12109907000 | 23750 | 23750 | 23750 | 23650 | 3522 |
| 395 | 20230921 | 141700 | 12026501600 | 23800 | 23800 | 23800 | 23700 | 3173 |
| 396 | 20230921 | 141600 | 11951110100 | 23800 | 23800 | 23800 | 23700 | 3283 |
| 397 | 20230921 | 141500 | 11873166150 | 23800 | 23850 | 23850 | 23750 | 3222 |
| 398 | 20230921 | 141400 | 11796557150 | 23850 | 23800 | 23850 | 23750 | 2637 |
| 399 | 20230921 | 141300 | 11733791200 | 23800 | 23900 | 23900 | 23800 | 1945 |
| 400 | 20230921 | 141200 | 11687432600 | 23850 | 23900 | 23900 | 23850 | 532 |
| 401 | 20230921 | 141100 | 11674733300 | 23900 | 23950 | 23950 | 23900 | 2965 |
| 402 | 20230921 | 141000 | 11603794300 | 24000 | 24000 | 24000 | 23950 | 935 |
| 403 | 20230921 | 140900 | 11581357000 | 23950 | 23950 | 24050 | 23950 | 4218 |
| 404 | 20230921 | 140800 | 11480123050 | 24000 | 24000 | 24000 | 23850 | 3692 |
| 405 | 20230921 | 140700 | 11391761000 | 24000 | 24000 | 24000 | 23950 | 2460 |
| 406 | 20230921 | 140600 | 11332815100 | 23950 | 23950 | 24000 | 23950 | 1359 |
| 407 | 20230921 | 140500 | 11300223500 | 24000 | 23950 | 24000 | 23950 | 4308 |
| 408 | 20230921 | 140400 | 11196901450 | 23950 | 23900 | 24000 | 23900 | 5327 |
| 409 | 20230921 | 140300 | 11069296800 | 23900 | 23800 | 23950 | 23750 | 5657 |
| 410 | 20230921 | 140200 | 10934396500 | 23850 | 23850 | 23850 | 23800 | 2222 |
| 411 | 20230921 | 140100 | 10881489300 | 23850 | 23900 | 23900 | 23800 | 1607 |
| 412 | 20230921 | 140000 | 10843201400 | 23900 | 23900 | 23950 | 23850 | 2061 |
| 413 | 20230921 | 135900 | 10794000250 | 23900 | 23900 | 23950 | 23900 | 1004 |
| 414 | 20230921 | 135800 | 10769993950 | 24000 | 23950 | 24000 | 23850 | 3382 |
| 415 | 20230921 | 135700 | 10689103650 | 23950 | 24050 | 24050 | 23900 | 7326 |
| 416 | 20230921 | 135600 | 10513526200 | 24050 | 23850 | 24050 | 23850 | 11353 |
| 417 | 20230921 | 135500 | 10241357050 | 23850 | 23800 | 23850 | 23800 | 2037 |
| 418 | 20230921 | 135400 | 10192797800 | 23850 | 23900 | 23950 | 23800 | 3637 |
| 419 | 20230921 | 135300 | 10106021400 | 23900 | 23950 | 23950 | 23900 | 2731 |
| 420 | 20230921 | 135200 | 10040639450 | 24000 | 23950 | 24000 | 23900 | 5247 |
| 421 | 20230921 | 135100 | 9914960100 | 23950 | 23800 | 23950 | 23800 | 4467 |
| 422 | 20230921 | 135000 | 9808282100 | 23850 | 23800 | 23850 | 23800 | 3050 |
| 423 | 20230921 | 134900 | 9735594000 | 23800 | 23800 | 23850 | 23800 | 1321 |
| 424 | 20230921 | 134800 | 9704129900 | 23800 | 23800 | 23850 | 23750 | 1246 |
| 425 | 20230921 | 134700 | 9674454500 | 23750 | 23700 | 23850 | 23650 | 4488 |
| 426 | 20230921 | 134600 | 9567902800 | 23700 | 23750 | 23800 | 23700 | 1785 |
| 427 | 20230921 | 134500 | 9525535850 | 23800 | 23750 | 23800 | 23750 | 765 |
| 428 | 20230921 | 134400 | 9507361950 | 23750 | 23850 | 23850 | 23700 | 2533 |
| 429 | 20230921 | 134300 | 9447163900 | 23850 | 23700 | 23900 | 23650 | 4167 |
| 430 | 20230921 | 134200 | 9347886000 | 23700 | 23550 | 23750 | 23500 | 1796 |
| 431 | 20230921 | 134100 | 9305422100 | 23650 | 23750 | 23750 | 23550 | 6738 |
| 432 | 20230921 | 134000 | 9146159450 | 23800 | 23650 | 23800 | 23600 | 3096 |
| 433 | 20230921 | 133900 | 9072677750 | 23600 | 23800 | 23800 | 23550 | 8444 |
| 434 | 20230921 | 133800 | 8872892100 | 23800 | 23950 | 23950 | 23700 | 7205 |
| 435 | 20230921 | 133700 | 8701326850 | 23850 | 23800 | 24000 | 23700 | 27408 |
| 436 | 20230921 | 133600 | 8045961200 | 23800 | 23550 | 24000 | 23500 | 27208 |
| 437 | 20230921 | 133500 | 7398308750 | 23550 | 23450 | 23550 | 23450 | 6819 |
| 438 | 20230921 | 133400 | 7238037200 | 23450 | 23400 | 23450 | 23400 | 823 |
| 439 | 20230921 | 133300 | 7218774900 | 23450 | 23400 | 23450 | 23350 | 1981 |
| 440 | 20230921 | 133200 | 7172379450 | 23400 | 23400 | 23450 | 23350 | 2696 |
| 441 | 20230921 | 133100 | 7109350500 | 23400 | 23250 | 23450 | 23200 | 9252 |
| 442 | 20230921 | 133000 | 6893447200 | 23200 | 23100 | 23250 | 23100 | 2524 |
| 443 | 20230921 | 132900 | 6834929450 | 23100 | 23150 | 23150 | 23100 | 837 |
| 444 | 20230921 | 132800 | 6815553200 | 23150 | 23100 | 23200 | 23100 | 1427 |
| 445 | 20230921 | 132700 | 6782533700 | 23050 | 23050 | 23100 | 23050 | 43 |
| 446 | 20230921 | 132600 | 6781542000 | 23100 | 23150 | 23150 | 23100 | 301 |
| 447 | 20230921 | 132500 | 6774587100 | 23150 | 23050 | 23150 | 23050 | 1142 |
| 448 | 20230921 | 132400 | 6748242500 | 23050 | 23050 | 23100 | 23050 | 1109 |
| 449 | 20230921 | 132300 | 6722671650 | 23050 | 23000 | 23100 | 23000 | 380 |
| 450 | 20230921 | 132200 | 6713905850 | 23000 | 22950 | 23000 | 22900 | 668 |
| 451 | 20230921 | 132100 | 6698570900 | 22950 | 23000 | 23050 | 22950 | 1012 |
| 452 | 20230921 | 132000 | 6675320400 | 23000 | 23000 | 23000 | 22950 | 1593 |
| 453 | 20230921 | 131900 | 6638683950 | 23050 | 23100 | 23150 | 23050 | 490 |
| 454 | 20230921 | 131800 | 6627383450 | 23100 | 22950 | 23100 | 22950 | 1221 |
| 455 | 20230921 | 131700 | 6599257150 | 22950 | 22900 | 22950 | 22900 | 45 |
| 456 | 20230921 | 131600 | 6598226500 | 22900 | 22850 | 22950 | 22850 | 867 |
| 457 | 20230921 | 131500 | 6578400150 | 22850 | 22750 | 22850 | 22750 | 593 |
| 458 | 20230921 | 131400 | 6564892450 | 22750 | 22800 | 22800 | 22750 | 334 |
| 459 | 20230921 | 131300 | 6557292450 | 22800 | 22750 | 22800 | 22750 | 1042 |
| 460 | 20230921 | 131200 | 6533579050 | 22750 | 22750 | 22750 | 22750 | 61 |
| 461 | 20230921 | 131100 | 6532191300 | 22750 | 22700 | 22750 | 22700 | 1247 |
| 462 | 20230921 | 131000 | 6503824100 | 22700 | 22700 | 22750 | 22700 | 591 |
| 463 | 20230921 | 130900 | 6490404550 | 22700 | 22650 | 22700 | 22650 | 129 |
| 464 | 20230921 | 130800 | 6487478300 | 22650 | 22700 | 22700 | 22650 | 96 |
| 465 | 20230921 | 130700 | 6485299200 | 22700 | 22650 | 22750 | 22650 | 244 |
| 466 | 20230921 | 130600 | 6479756000 | 22650 | 22650 | 22750 | 22600 | 179 |
| 467 | 20230921 | 130500 | 6475698750 | 22650 | 22600 | 22750 | 22600 | 652 |
| 468 | 20230921 | 130400 | 6460936150 | 22750 | 22600 | 22750 | 22600 | 1052 |
| 469 | 20230921 | 130300 | 6437131100 | 22650 | 22700 | 22800 | 22650 | 703 |
| 470 | 20230921 | 130200 | 6421177550 | 22700 | 22650 | 22700 | 22650 | 130 |
| 471 | 20230921 | 130100 | 6418233000 | 22650 | 22700 | 22700 | 22650 | 215 |
| 472 | 20230921 | 130000 | 6413355350 | 22700 | 22650 | 22700 | 22650 | 1168 |
| 473 | 20230921 | 125900 | 6386899750 | 22700 | 22800 | 22800 | 22700 | 1278 |
| 474 | 20230921 | 125800 | 6357887950 | 22800 | 22800 | 22800 | 22700 | 15 |
| 475 | 20230921 | 125700 | 6357547250 | 22650 | 22700 | 22800 | 22650 | 311 |
| 476 | 20230921 | 125600 | 6350481500 | 22700 | 22700 | 22700 | 22700 | 125 |
| 477 | 20230921 | 125500 | 6347644000 | 22750 | 22800 | 22800 | 22750 | 383 |
| 478 | 20230921 | 125400 | 6338927200 | 22800 | 22750 | 22800 | 22750 | 23 |
| 479 | 20230921 | 125300 | 6338403900 | 22750 | 22750 | 22750 | 22750 | 298 |
| 480 | 20230921 | 125200 | 6331624400 | 22700 | 22700 | 22700 | 22700 | 592 |
| 481 | 20230921 | 125100 | 6318186000 | 22700 | 22750 | 22750 | 22650 | 275 |
| 482 | 20230921 | 125000 | 6311944950 | 22750 | 22750 | 22750 | 22750 | 44 |
| 483 | 20230921 | 124900 | 6310943950 | 22700 | 22750 | 22750 | 22700 | 113 |
| 484 | 20230921 | 124800 | 6308377800 | 22650 | 22600 | 22650 | 22600 | 74 |
| 485 | 20230921 | 124700 | 6306703150 | 22600 | 22700 | 22750 | 22600 | 494 |
| 486 | 20230921 | 124600 | 6295527900 | 22700 | 22750 | 22750 | 22700 | 99 |
| 487 | 20230921 | 124500 | 6293279800 | 22750 | 22700 | 22750 | 22700 | 476 |
| 488 | 20230921 | 124400 | 6282473450 | 22700 | 22650 | 22700 | 22600 | 496 |
| 489 | 20230921 | 124300 | 6271255750 | 22650 | 22650 | 22650 | 22650 | 211 |
| 490 | 20230921 | 124200 | 6266476600 | 22700 | 22700 | 22700 | 22650 | 163 |
| 491 | 20230921 | 124100 | 6262776600 | 22750 | 22750 | 22750 | 22750 | 13 |
| 492 | 20230921 | 124000 | 6262480850 | 22800 | 22700 | 22800 | 22700 | 508 |
| 493 | 20230921 | 123900 | 6250923950 | 22750 | 22600 | 22750 | 22600 | 1183 |
| 494 | 20230921 | 123800 | 6224176800 | 22600 | 22650 | 22800 | 22600 | 420 |
| 495 | 20230921 | 123700 | 6214669150 | 22650 | 22650 | 22650 | 22650 | 98 |
| 496 | 20230921 | 123600 | 6212449450 | 22650 | 22700 | 22700 | 22650 | 296 |
| 497 | 20230921 | 123500 | 6205743600 | 22700 | 22750 | 22750 | 22650 | 2438 |
| 498 | 20230921 | 123400 | 6150382300 | 22900 | 22800 | 22900 | 22750 | 198 |
| 499 | 20230921 | 123300 | 6145873900 | 22800 | 22900 | 22900 | 22800 | 446 |
| 500 | 20230921 | 123200 | 6135698250 | 22900 | 22850 | 22950 | 22850 | 217 |
| 501 | 20230921 | 123100 | 6130723600 | 22850 | 22950 | 22950 | 22850 | 929 |
| 502 | 20230921 | 123000 | 6109470150 | 22950 | 22900 | 23100 | 22900 | 778 |
| 503 | 20230921 | 122900 | 6091597850 | 22800 | 22800 | 22900 | 22800 | 737 |
| 504 | 20230921 | 122800 | 6074791150 | 22800 | 22800 | 22800 | 22750 | 53 |
| 505 | 20230921 | 122700 | 6073583900 | 22800 | 22800 | 22800 | 22750 | 261 |
| 506 | 20230921 | 122600 | 6067637750 | 22800 | 22800 | 22850 | 22800 | 265 |
| 507 | 20230921 | 122500 | 6061595700 | 22800 | 22750 | 22800 | 22750 | 300 |
| 508 | 20230921 | 122400 | 6054758500 | 22800 | 22800 | 22850 | 22750 | 237 |
| 509 | 20230921 | 122300 | 6049364550 | 22800 | 22800 | 22800 | 22800 | 466 |
| 510 | 20230921 | 122200 | 6038739750 | 22750 | 22700 | 22750 | 22700 | 389 |
| 511 | 20230921 | 122100 | 6029905050 | 22700 | 22750 | 22750 | 22700 | 148 |
| 512 | 20230921 | 122000 | 6026542400 | 22750 | 22900 | 22900 | 22750 | 442 |
| 513 | 20230921 | 121900 | 6016480800 | 22800 | 22800 | 22800 | 22800 | 1 |
| 514 | 20230921 | 121800 | 6016458000 | 22950 | 22700 | 22950 | 22700 | 1231 |
| 515 | 20230921 | 121700 | 5988374200 | 22800 | 22750 | 22800 | 22700 | 443 |
| 516 | 20230921 | 121600 | 5978302450 | 22800 | 22800 | 22800 | 22750 | 334 |
| 517 | 20230921 | 121500 | 5970696100 | 22800 | 22900 | 22900 | 22800 | 2710 |
| 518 | 20230921 | 121400 | 5908797200 | 22900 | 22900 | 22950 | 22900 | 308 |
| 519 | 20230921 | 121300 | 5901743950 | 22900 | 22900 | 22900 | 22900 | 341 |
| 520 | 20230921 | 121200 | 5893935050 | 22900 | 22900 | 22900 | 22900 | 266 |
| 521 | 20230921 | 121100 | 5887843650 | 22950 | 22900 | 22950 | 22900 | 88 |
| 522 | 20230921 | 121000 | 5885827650 | 22900 | 22900 | 22950 | 22900 | 321 |
| 523 | 20230921 | 120900 | 5878476650 | 22900 | 22900 | 22900 | 22850 | 274 |
| 524 | 20230921 | 120800 | 5872202350 | 22900 | 22950 | 22950 | 22850 | 1111 |
| 525 | 20230921 | 120700 | 5846760550 | 22900 | 22900 | 22900 | 22850 | 721 |
| 526 | 20230921 | 120600 | 5830274400 | 22900 | 22950 | 22950 | 22900 | 591 |
| 527 | 20230921 | 120500 | 5816734750 | 22950 | 22950 | 22950 | 22900 | 164 |
| 528 | 20230921 | 120400 | 5812979000 | 22950 | 22900 | 22950 | 22900 | 1275 |
| 529 | 20230921 | 120300 | 5783781450 | 22900 | 22950 | 22950 | 22900 | 601 |
| 530 | 20230921 | 120200 | 5769998350 | 23000 | 23000 | 23000 | 22950 | 236 |
| 531 | 20230921 | 120100 | 5764574650 | 23000 | 23100 | 23100 | 23000 | 746 |
| 532 | 20230921 | 120000 | 5747384300 | 23050 | 23100 | 23150 | 22900 | 5832 |
| 533 | 20230921 | 115900 | 5613484400 | 23050 | 23100 | 23150 | 23050 | 374 |
| 534 | 20230921 | 115800 | 5604855200 | 23050 | 23100 | 23100 | 23050 | 38 |
| 535 | 20230921 | 115700 | 5603977500 | 23150 | 23100 | 23150 | 23100 | 270 |
| 536 | 20230921 | 115600 | 5597737750 | 23150 | 23050 | 23150 | 23050 | 115 |
| 537 | 20230921 | 115500 | 5595085750 | 23150 | 23050 | 23150 | 23050 | 227 |
| 538 | 20230921 | 115400 | 5589848700 | 23050 | 23150 | 23150 | 23000 | 73 |
| 539 | 20230921 | 115300 | 5588169200 | 23000 | 23200 | 23200 | 23000 | 5851 |
| 540 | 20230921 | 115200 | 5453415050 | 23200 | 23250 | 23300 | 23200 | 797 |
| 541 | 20230921 | 115100 | 5434899150 | 23250 | 23250 | 23250 | 23200 | 591 |
| 542 | 20230921 | 115000 | 5421159900 | 23250 | 23250 | 23350 | 23250 | 2082 |
| 543 | 20230921 | 114900 | 5372701850 | 23250 | 23100 | 23250 | 23100 | 714 |
| 544 | 20230921 | 114800 | 5356136200 | 23100 | 23150 | 23150 | 23100 | 43 |
| 545 | 20230921 | 114700 | 5355140950 | 23150 | 23100 | 23150 | 23100 | 353 |
| 546 | 20230921 | 114600 | 5346974200 | 23150 | 23150 | 23150 | 23150 | 307 |
| 547 | 20230921 | 114500 | 5339867150 | 23200 | 23050 | 23200 | 23050 | 497 |
| 548 | 20230921 | 114400 | 5328376600 | 23100 | 23150 | 23150 | 23100 | 1065 |
| 549 | 20230921 | 114300 | 5303773350 | 23150 | 23150 | 23200 | 23150 | 28 |
| 550 | 20230921 | 114200 | 5303125050 | 23200 | 23250 | 23300 | 23200 | 599 |
| 551 | 20230921 | 114100 | 5289211050 | 23300 | 23300 | 23300 | 23250 | 682 |
| 552 | 20230921 | 114000 | 5273353350 | 23300 | 23300 | 23300 | 23300 | 55 |
| 553 | 20230921 | 113900 | 5272071850 | 23300 | 23250 | 23300 | 23250 | 890 |
| 554 | 20230921 | 113800 | 5251372800 | 23250 | 23250 | 23250 | 23250 | 94 |
| 555 | 20230921 | 113700 | 5249187300 | 23250 | 23250 | 23300 | 23250 | 944 |
| 556 | 20230921 | 113600 | 5227205050 | 23250 | 23250 | 23300 | 23200 | 1396 |
| 557 | 20230921 | 113500 | 5194778750 | 23250 | 23250 | 23250 | 23200 | 760 |
| 558 | 20230921 | 113400 | 5177111250 | 23200 | 23250 | 23250 | 23200 | 48 |
| 559 | 20230921 | 113300 | 5175997600 | 23200 | 23200 | 23200 | 23200 | 100 |
| 560 | 20230921 | 113200 | 5173677600 | 23200 | 23100 | 23250 | 23100 | 2980 |
| 561 | 20230921 | 113100 | 5104575950 | 23150 | 23100 | 23150 | 23100 | 84 |
| 562 | 20230921 | 113000 | 5102633850 | 23150 | 23150 | 23200 | 23150 | 1116 |
| 563 | 20230921 | 112900 | 5076798400 | 23150 | 23200 | 23200 | 23150 | 336 |
| 564 | 20230921 | 112800 | 5069019500 | 23200 | 23200 | 23200 | 23150 | 264 |
| 565 | 20230921 | 112700 | 5062894900 | 23200 | 23150 | 23200 | 23150 | 371 |
| 566 | 20230921 | 112600 | 5054300600 | 23150 | 23150 | 23200 | 23150 | 518 |
| 567 | 20230921 | 112500 | 5042293900 | 23150 | 23150 | 23150 | 23150 | 188 |
| 568 | 20230921 | 112400 | 5037941700 | 23150 | 23150 | 23200 | 23150 | 508 |
| 569 | 20230921 | 112300 | 5026162250 | 23150 | 23150 | 23150 | 23150 | 129 |
| 570 | 20230921 | 112200 | 5023175900 | 23200 | 23150 | 23200 | 23150 | 491 |
| 571 | 20230921 | 112100 | 5011787500 | 23150 | 23150 | 23200 | 23100 | 266 |
| 572 | 20230921 | 112000 | 5005629600 | 23150 | 23150 | 23200 | 23150 | 182 |
| 573 | 20230921 | 111900 | 5001416250 | 23150 | 23150 | 23150 | 23100 | 127 |
| 574 | 20230921 | 111800 | 4998478100 | 23150 | 23200 | 23200 | 23100 | 105 |
| 575 | 20230921 | 111700 | 4996047100 | 23200 | 23100 | 23200 | 23100 | 121 |
| 576 | 20230921 | 111600 | 4993245750 | 23100 | 23150 | 23150 | 23100 | 28 |
| 577 | 20230921 | 111500 | 4992598550 | 23200 | 23150 | 23200 | 23100 | 94 |
| 578 | 20230921 | 111400 | 4990422000 | 23150 | 23150 | 23200 | 23150 | 204 |
| 579 | 20230921 | 111300 | 4985699300 | 23150 | 23150 | 23150 | 23150 | 80 |
| 580 | 20230921 | 111200 | 4983847300 | 23200 | 23100 | 23200 | 23100 | 569 |
| 581 | 20230921 | 111100 | 4970664150 | 23100 | 23050 | 23100 | 23050 | 602 |
| 582 | 20230921 | 111000 | 4956788000 | 23050 | 23100 | 23100 | 23050 | 245 |
| 583 | 20230921 | 110900 | 4951140650 | 23050 | 23050 | 23050 | 23050 | 42 |
| 584 | 20230921 | 110800 | 4950172550 | 23000 | 23050 | 23050 | 23000 | 49 |
| 585 | 20230921 | 110700 | 4949044800 | 23000 | 23150 | 23150 | 23000 | 852 |
| 586 | 20230921 | 110600 | 4929382050 | 23150 | 23150 | 23150 | 23150 | 488 |
| 587 | 20230921 | 110500 | 4918084850 | 23150 | 23050 | 23150 | 23050 | 360 |
| 588 | 20230921 | 110400 | 4909767800 | 23050 | 23050 | 23050 | 23050 | 34 |
| 589 | 20230921 | 110300 | 4908984100 | 23200 | 23000 | 23200 | 23000 | 235 |
| 590 | 20230921 | 110200 | 4903536250 | 23200 | 23000 | 23200 | 22950 | 683 |
| 591 | 20230921 | 110100 | 4887786350 | 22950 | 23000 | 23000 | 22950 | 388 |
| 592 | 20230921 | 110000 | 4878878750 | 23000 | 23050 | 23050 | 23000 | 962 |
| 593 | 20230921 | 105900 | 4856750250 | 23050 | 23000 | 23050 | 23000 | 104 |
| 594 | 20230921 | 105800 | 4854353150 | 23050 | 23050 | 23050 | 23000 | 2058 |
| 595 | 20230921 | 105700 | 4806921250 | 23100 | 23100 | 23100 | 23050 | 583 |
| 596 | 20230921 | 105600 | 4793459450 | 23100 | 23150 | 23200 | 23100 | 974 |
| 597 | 20230921 | 105500 | 4770931350 | 23200 | 23200 | 23250 | 23200 | 140 |
| 598 | 20230921 | 105400 | 4767683100 | 23200 | 23200 | 23200 | 23200 | 94 |
| 599 | 20230921 | 105300 | 4765502300 | 23200 | 23250 | 23250 | 23200 | 916 |
| 600 | 20230921 | 105200 | 4744250850 | 23250 | 23250 | 23250 | 23250 | 3 |
| 601 | 20230921 | 105100 | 4744181100 | 23200 | 23200 | 23200 | 23200 | 88 |
| 602 | 20230921 | 105000 | 4742139500 | 23200 | 23200 | 23250 | 23200 | 705 |
| 603 | 20230921 | 104900 | 4725783450 | 23200 | 23200 | 23200 | 23200 | 31 |
| 604 | 20230921 | 104800 | 4725064250 | 23200 | 23200 | 23200 | 23200 | 74 |
| 605 | 20230921 | 104700 | 4723347450 | 23200 | 23250 | 23250 | 23200 | 548 |
| 606 | 20230921 | 104600 | 4710627650 | 23250 | 23300 | 23300 | 23200 | 126 |
| 607 | 20230921 | 104500 | 4707702750 | 23300 | 23150 | 23300 | 23100 | 1372 |
| 608 | 20230921 | 104400 | 4675748800 | 23150 | 23100 | 23150 | 23100 | 59 |
| 609 | 20230921 | 104300 | 4674383400 | 23150 | 23150 | 23150 | 23150 | 89 |
| 610 | 20230921 | 104200 | 4672323050 | 23100 | 23100 | 23100 | 23050 | 90 |
| 611 | 20230921 | 104100 | 4670247550 | 23150 | 23150 | 23150 | 23100 | 1078 |
| 612 | 20230921 | 104000 | 4645323600 | 23200 | 23150 | 23200 | 23100 | 236 |
| 613 | 20230921 | 103900 | 4639861650 | 23150 | 23150 | 23150 | 23100 | 161 |
| 614 | 20230921 | 103800 | 4636135650 | 23150 | 23200 | 23200 | 23150 | 687 |
| 615 | 20230921 | 103700 | 4620230550 | 23250 | 23250 | 23250 | 23100 | 2304 |
| 616 | 20230921 | 103600 | 4566778250 | 23300 | 23250 | 23300 | 23250 | 330 |
| 617 | 20230921 | 103500 | 4559096950 | 23250 | 23350 | 23400 | 23250 | 1363 |
| 618 | 20230921 | 103400 | 4527325650 | 23300 | 23300 | 23350 | 23300 | 2527 |
| 619 | 20230921 | 103300 | 4468399600 | 23300 | 23300 | 23350 | 23250 | 712 |
| 620 | 20230921 | 103200 | 4451810250 | 23300 | 23300 | 23300 | 23300 | 610 |
| 621 | 20230921 | 103100 | 4437597250 | 23300 | 23300 | 23300 | 23300 | 152 |
| 622 | 20230921 | 103000 | 4434055650 | 23250 | 23350 | 23350 | 23250 | 2077 |
| 623 | 20230921 | 102900 | 4385665600 | 23300 | 23300 | 23350 | 23250 | 941 |
| 624 | 20230921 | 102800 | 4363731800 | 23300 | 23250 | 23300 | 23250 | 1088 |
| 625 | 20230921 | 102700 | 4338430000 | 23250 | 23250 | 23300 | 23250 | 441 |
| 626 | 20230921 | 102600 | 4328176700 | 23250 | 23300 | 23300 | 23250 | 846 |
| 627 | 20230921 | 102500 | 4308492100 | 23350 | 23200 | 23350 | 23200 | 616 |
| 628 | 20230921 | 102400 | 4294145100 | 23250 | 23200 | 23250 | 23150 | 2558 |
| 629 | 20230921 | 102300 | 4234766650 | 23200 | 23250 | 23250 | 23200 | 3087 |
| 630 | 20230921 | 102200 | 4163096400 | 23250 | 23300 | 23300 | 23250 | 858 |
| 631 | 20230921 | 102100 | 4143126400 | 23250 | 23350 | 23450 | 23250 | 951 |
| 632 | 20230921 | 102000 | 4120947350 | 23450 | 23300 | 23500 | 23250 | 5743 |
| 633 | 20230921 | 101900 | 3986568300 | 23300 | 23300 | 23350 | 23250 | 1682 |
| 634 | 20230921 | 101800 | 3947392650 | 23300 | 23200 | 23300 | 23200 | 808 |
| 635 | 20230921 | 101700 | 3928620650 | 23150 | 23150 | 23200 | 23100 | 600 |
| 636 | 20230921 | 101600 | 3914732750 | 23150 | 23100 | 23150 | 23100 | 209 |
| 637 | 20230921 | 101500 | 3909895600 | 23100 | 23150 | 23150 | 23100 | 306 |
| 638 | 20230921 | 101400 | 3902816000 | 23150 | 23050 | 23150 | 23000 | 1429 |
| 639 | 20230921 | 101300 | 3869937800 | 23000 | 23050 | 23050 | 23000 | 595 |
| 640 | 20230921 | 101200 | 3856246250 | 23050 | 23100 | 23150 | 23000 | 321 |
| 641 | 20230921 | 101100 | 3848845800 | 23100 | 23150 | 23150 | 23050 | 794 |
| 642 | 20230921 | 101000 | 3830517950 | 23200 | 23000 | 23200 | 23000 | 1636 |
| 643 | 20230921 | 100900 | 3792815550 | 23000 | 23000 | 23050 | 22950 | 4103 |
| 644 | 20230921 | 100800 | 3698506250 | 23000 | 23150 | 23150 | 23000 | 6738 |
| 645 | 20230921 | 100700 | 3542855050 | 23200 | 23250 | 23250 | 23200 | 2318 |
| 646 | 20230921 | 100600 | 3489016050 | 23250 | 23300 | 23300 | 23250 | 1105 |
| 647 | 20230921 | 100500 | 3463293400 | 23300 | 23300 | 23300 | 23300 | 1140 |
| 648 | 20230921 | 100400 | 3436731400 | 23300 | 23350 | 23350 | 23300 | 259 |
| 649 | 20230921 | 100300 | 3430696600 | 23300 | 23300 | 23350 | 23300 | 917 |
| 650 | 20230921 | 100200 | 3409326450 | 23300 | 23300 | 23350 | 23300 | 253 |
| 651 | 20230921 | 100100 | 3403431500 | 23350 | 23350 | 23350 | 23300 | 1211 |
| 652 | 20230921 | 100000 | 3375210900 | 23350 | 23300 | 23400 | 23300 | 707 |
| 653 | 20230921 | 095900 | 3358700950 | 23250 | 23300 | 23300 | 23250 | 273 |
| 654 | 20230921 | 095800 | 3352351400 | 23300 | 23300 | 23300 | 23250 | 475 |
| 655 | 20230921 | 095700 | 3341284150 | 23300 | 23300 | 23300 | 23300 | 165 |
| 656 | 20230921 | 095600 | 3337439650 | 23300 | 23350 | 23400 | 23300 | 790 |
| 657 | 20230921 | 095500 | 3318995900 | 23300 | 23350 | 23350 | 23250 | 1078 |
| 658 | 20230921 | 095400 | 3293886900 | 23350 | 23250 | 23350 | 23250 | 245 |
| 659 | 20230921 | 095300 | 3288181800 | 23250 | 23250 | 23300 | 23200 | 1469 |
| 660 | 20230921 | 095200 | 3254075350 | 23250 | 23350 | 23350 | 23250 | 1080 |
| 661 | 20230921 | 095100 | 3228891800 | 23350 | 23400 | 23400 | 23350 | 2498 |
| 662 | 20230921 | 095000 | 3170548350 | 23400 | 23400 | 23400 | 23350 | 975 |
| 663 | 20230921 | 094900 | 3147769850 | 23400 | 23250 | 23400 | 23250 | 478 |
| 664 | 20230921 | 094800 | 3136619900 | 23250 | 23350 | 23350 | 23250 | 1003 |
| 665 | 20230921 | 094700 | 3113274300 | 23300 | 23250 | 23300 | 23250 | 202 |
| 666 | 20230921 | 094600 | 3108568700 | 23300 | 23300 | 23350 | 23250 | 487 |
| 667 | 20230921 | 094500 | 3097222150 | 23300 | 23250 | 23300 | 23250 | 2320 |
| 668 | 20230921 | 094400 | 3043173550 | 23250 | 23300 | 23350 | 23250 | 1225 |
| 669 | 20230921 | 094300 | 3014678700 | 23350 | 23400 | 23450 | 23300 | 1799 |
| 670 | 20230921 | 094200 | 2972700900 | 23400 | 23450 | 23450 | 23300 | 1506 |
| 671 | 20230921 | 094100 | 2937516900 | 23450 | 23600 | 23650 | 23400 | 5075 |
| 672 | 20230921 | 094000 | 2818194350 | 23600 | 23550 | 23650 | 23550 | 5453 |
| 673 | 20230921 | 093900 | 2689596650 | 23600 | 23500 | 23600 | 23450 | 3945 |
| 674 | 20230921 | 093800 | 2596826000 | 23500 | 23400 | 23550 | 23400 | 5043 |
| 675 | 20230921 | 093700 | 2478368100 | 23450 | 23300 | 23450 | 23250 | 2169 |
| 676 | 20230921 | 093600 | 2427743650 | 23300 | 23400 | 23400 | 23250 | 1894 |
| 677 | 20230921 | 093500 | 2383602250 | 23400 | 23350 | 23450 | 23350 | 2465 |
| 678 | 20230921 | 093400 | 2325927500 | 23350 | 23300 | 23450 | 23300 | 5337 |
| 679 | 20230921 | 093300 | 2201178150 | 23300 | 23050 | 23300 | 23050 | 2160 |
| 680 | 20230921 | 093200 | 2151144650 | 23050 | 23050 | 23150 | 23050 | 352 |
| 681 | 20230921 | 093100 | 2143029500 | 23050 | 23200 | 23200 | 22900 | 5067 |
| 682 | 20230921 | 093000 | 2026330400 | 23200 | 23200 | 23200 | 23150 | 1052 |
| 683 | 20230921 | 092900 | 2001926550 | 23200 | 23200 | 23200 | 23150 | 414 |
| 684 | 20230921 | 092800 | 1992327250 | 23200 | 23150 | 23200 | 23150 | 800 |
| 685 | 20230921 | 092700 | 1973793400 | 23150 | 23150 | 23200 | 23150 | 473 |
| 686 | 20230921 | 092600 | 1962832100 | 23200 | 23250 | 23250 | 23200 | 2149 |
| 687 | 20230921 | 092500 | 1912930150 | 23250 | 23300 | 23300 | 23250 | 1099 |
| 688 | 20230921 | 092400 | 1887359000 | 23300 | 23350 | 23350 | 23250 | 596 |
| 689 | 20230921 | 092300 | 1873473550 | 23350 | 23250 | 23350 | 23250 | 1733 |
| 690 | 20230921 | 092200 | 1833079400 | 23250 | 23150 | 23350 | 23100 | 2540 |
| 691 | 20230921 | 092100 | 1774151150 | 23100 | 23200 | 23200 | 23050 | 2799 |
| 692 | 20230921 | 092000 | 1709399950 | 23200 | 23200 | 23250 | 23200 | 169 |
| 693 | 20230921 | 091900 | 1705478750 | 23200 | 23200 | 23300 | 23150 | 3300 |
| 694 | 20230921 | 091800 | 1628784400 | 23200 | 23250 | 23300 | 23150 | 3321 |
| 695 | 20230921 | 091700 | 1551671100 | 23250 | 23300 | 23300 | 23200 | 1651 |
| 696 | 20230921 | 091600 | 1513261800 | 23300 | 23300 | 23300 | 23250 | 353 |
| 697 | 20230921 | 091500 | 1505037950 | 23300 | 23300 | 23350 | 23250 | 2292 |
| 698 | 20230921 | 091400 | 1451633200 | 23300 | 23300 | 23350 | 23250 | 2311 |
| 699 | 20230921 | 091300 | 1397781900 | 23300 | 23350 | 23450 | 23300 | 4408 |
| 700 | 20230921 | 091200 | 1294786000 | 23250 | 23200 | 23350 | 23200 | 2503 |
| 701 | 20230921 | 091100 | 1236544350 | 23200 | 23100 | 23300 | 23100 | 1655 |
| 702 | 20230921 | 091000 | 1198096300 | 23100 | 23100 | 23150 | 23050 | 1054 |
| 703 | 20230921 | 090900 | 1173762500 | 23050 | 23050 | 23150 | 23050 | 987 |
| 704 | 20230921 | 090800 | 1150954100 | 23050 | 23200 | 23250 | 23000 | 4457 |
| 705 | 20230921 | 090700 | 1047883000 | 23200 | 23150 | 23350 | 23150 | 5709 |
| 706 | 20230921 | 090600 | 915102600 | 23200 | 22950 | 23200 | 22900 | 5568 |
| 707 | 20230921 | 090500 | 786485200 | 22900 | 22900 | 22950 | 22850 | 1975 |
| 708 | 20230921 | 090400 | 741251100 | 22900 | 22950 | 23000 | 22900 | 1665 |
| 709 | 20230921 | 090300 | 703038200 | 22950 | 22850 | 23000 | 22800 | 3107 |
| 710 | 20230921 | 090200 | 631873750 | 22900 | 22800 | 23100 | 22750 | 7247 |
| 711 | 20230921 | 090100 | 465705250 | 22700 | 22500 | 22700 | 22300 | 9991 |
| 712 | 20230921 | 090000 | 241004400 | 22500 | 22500 | 22700 | 22500 | 10691 |