36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 3 | 20230921 | 201700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20230921 | 201600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20230921 | 201500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20230921 | 201400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20230921 | 201300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20230921 | 201200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20230921 | 201100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20230921 | 201000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20230921 | 200900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20230921 | 200800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20230921 | 200700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20230921 | 200600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20230921 | 200500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20230921 | 200400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20230921 | 200300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20230921 | 200200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20230921 | 200100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20230921 | 200000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20230921 | 195900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20230921 | 195800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20230921 | 195700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20230921 | 195600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20230921 | 195500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20230921 | 195400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20230921 | 195300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20230921 | 195200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20230921 | 195100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20230921 | 195000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20230921 | 194900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20230921 | 194800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 33 | 20230921 | 194700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20230921 | 194600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20230921 | 194500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20230921 | 194400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20230921 | 194300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20230921 | 194200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20230921 | 194100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20230921 | 194000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20230921 | 193900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20230921 | 193800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20230921 | 193700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20230921 | 193600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20230921 | 193500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20230921 | 193400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20230921 | 193300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20230921 | 193200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20230921 | 193100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20230921 | 193000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20230921 | 192900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20230921 | 192800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20230921 | 192700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20230921 | 192600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20230921 | 192500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20230921 | 192400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20230921 | 192300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20230921 | 192200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20230921 | 192100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20230921 | 192000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20230921 | 191900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20230921 | 191800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 63 | 20230921 | 191700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20230921 | 191600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20230921 | 191500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20230921 | 191400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20230921 | 191300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20230921 | 191200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20230921 | 191100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20230921 | 191000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20230921 | 190900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20230921 | 190800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20230921 | 190700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20230921 | 190600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20230921 | 190500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20230921 | 190400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20230921 | 190300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20230921 | 190200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20230921 | 190100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20230921 | 190000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20230921 | 185900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20230921 | 185800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20230921 | 185700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20230921 | 185600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20230921 | 185500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20230921 | 185400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20230921 | 185300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20230921 | 185200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20230921 | 185100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20230921 | 185000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20230921 | 184900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20230921 | 184800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 93 | 20230921 | 184700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20230921 | 184600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20230921 | 184500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20230921 | 184400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20230921 | 184300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20230921 | 184200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20230921 | 184100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20230921 | 184000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20230921 | 183900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20230921 | 183800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20230921 | 183700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20230921 | 183600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20230921 | 183500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20230921 | 183400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20230921 | 183300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20230921 | 183200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20230921 | 183100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20230921 | 183000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20230921 | 182900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20230921 | 182800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20230921 | 182700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20230921 | 182600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20230921 | 182500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20230921 | 182400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20230921 | 182300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20230921 | 182200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20230921 | 182100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20230921 | 182000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20230921 | 181900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20230921 | 181800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 123 | 20230921 | 181700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20230921 | 181600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20230921 | 181500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20230921 | 181400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20230921 | 181300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20230921 | 181200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20230921 | 181100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20230921 | 181000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20230921 | 180900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20230921 | 180800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20230921 | 180700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20230921 | 180600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20230921 | 180500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20230921 | 180400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20230921 | 180300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20230921 | 180200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20230921 | 180100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20230921 | 180000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20230921 | 175900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20230921 | 175800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20230921 | 175700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20230921 | 175600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20230921 | 175500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20230921 | 175400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20230921 | 175300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20230921 | 175200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20230921 | 175100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20230921 | 175000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20230921 | 174900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20230921 | 174800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 153 | 20230921 | 174700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20230921 | 174600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20230921 | 174500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20230921 | 174400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20230921 | 174300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20230921 | 174200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20230921 | 174100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20230921 | 174000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20230921 | 173900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20230921 | 173800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20230921 | 173700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20230921 | 173600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20230921 | 173500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20230921 | 173400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20230921 | 173300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20230921 | 173200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20230921 | 173100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20230921 | 173000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20230921 | 172900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20230921 | 172800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20230921 | 172700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20230921 | 172600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20230921 | 172500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20230921 | 172400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20230921 | 172300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20230921 | 172200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20230921 | 172100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20230921 | 172000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20230921 | 171900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20230921 | 171800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 183 | 20230921 | 171700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20230921 | 171600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20230921 | 171500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20230921 | 171400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20230921 | 171300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20230921 | 171200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20230921 | 171100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20230921 | 171000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20230921 | 170900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20230921 | 170800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20230921 | 170700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20230921 | 170600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20230921 | 170500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20230921 | 170400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20230921 | 170300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20230921 | 170200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20230921 | 170100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20230921 | 170000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20230921 | 165900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20230921 | 165800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20230921 | 165700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20230921 | 165600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20230921 | 165500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20230921 | 165400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20230921 | 165300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20230921 | 165200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20230921 | 165100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20230921 | 165000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20230921 | 164900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20230921 | 164800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 213 | 20230921 | 164700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20230921 | 164600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20230921 | 164500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20230921 | 164400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20230921 | 164300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20230921 | 164200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20230921 | 164100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20230921 | 164000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20230921 | 163900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20230921 | 163800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20230921 | 163700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20230921 | 163600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20230921 | 163500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20230921 | 163400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20230921 | 163300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20230921 | 163200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20230921 | 163100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20230921 | 163000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20230921 | 162900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20230921 | 162800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20230921 | 162700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20230921 | 162600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20230921 | 162500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20230921 | 162400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20230921 | 162300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20230921 | 162200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20230921 | 162100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20230921 | 162000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20230921 | 161900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20230921 | 161800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 243 | 20230921 | 161700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20230921 | 161600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20230921 | 161500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20230921 | 161400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20230921 | 161300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20230921 | 161200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 249 | 20230921 | 161100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 250 | 20230921 | 161000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20230921 | 160900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 252 | 20230921 | 160800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20230921 | 160700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 254 | 20230921 | 160600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 255 | 20230921 | 160500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 256 | 20230921 | 160400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 257 | 20230921 | 160300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 258 | 20230921 | 160200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 259 | 20230921 | 160100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 260 | 20230921 | 160000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 261 | 20230921 | 155900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 262 | 20230921 | 155800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 263 | 20230921 | 155700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 264 | 20230921 | 155600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 265 | 20230921 | 155500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 266 | 20230921 | 155400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 267 | 20230921 | 155300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 268 | 20230921 | 155200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 269 | 20230921 | 155100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 270 | 20230921 | 155000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 271 | 20230921 | 154900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 272 | 20230921 | 154800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 273 | 20230921 | 154700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 274 | 20230921 | 154600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 275 | 20230921 | 154500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 276 | 20230921 | 154400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 277 | 20230921 | 154300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 278 | 20230921 | 154200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 279 | 20230921 | 154100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 280 | 20230921 | 154000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 281 | 20230921 | 153900 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 282 | 20230921 | 153800 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 283 | 20230921 | 153700 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 284 | 20230921 | 153600 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 285 | 20230921 | 153500 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 286 | 20230921 | 153400 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 287 | 20230921 | 153300 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 288 | 20230921 | 153200 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 289 | 20230921 | 153100 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 290 | 20230921 | 153000 | 14715837100 | 24050 | 24050 | 24050 | 24050 | 9162 |
| 291 | 20230921 | 152900 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 292 | 20230921 | 152800 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 293 | 20230921 | 152700 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 294 | 20230921 | 152600 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 295 | 20230921 | 152500 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 296 | 20230921 | 152400 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 297 | 20230921 | 152300 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 298 | 20230921 | 152200 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 299 | 20230921 | 152100 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 300 | 20230921 | 152000 | 14495491000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 301 | 20230921 | 151900 | 14495491000 | 24400 | 24200 | 24400 | 24200 | 1025 |
| 302 | 20230921 | 151800 | 14470603200 | 24200 | 24250 | 24300 | 24150 | 1902 |
| 303 | 20230921 | 151700 | 14424591400 | 24250 | 24250 | 24300 | 24150 | 3305 |
| 304 | 20230921 | 151600 | 14344475600 | 24200 | 24100 | 24250 | 24000 | 3846 |
| 305 | 20230921 | 151500 | 14251774250 | 24000 | 24500 | 24550 | 24000 | 10941 |
| 306 | 20230921 | 151400 | 13986663950 | 24500 | 24550 | 24550 | 24450 | 2937 |
| 307 | 20230921 | 151300 | 13914689900 | 24550 | 24700 | 24750 | 24550 | 2346 |
| 308 | 20230921 | 151200 | 13856870900 | 24700 | 24700 | 24750 | 24600 | 650 |
| 309 | 20230921 | 151100 | 13840853350 | 24700 | 24900 | 24900 | 24650 | 5250 |
| 310 | 20230921 | 151000 | 13710865100 | 24950 | 24900 | 25000 | 24900 | 1275 |
| 311 | 20230921 | 150900 | 13679094400 | 24900 | 24800 | 25000 | 24800 | 7789 |
| 312 | 20230921 | 150800 | 13484686300 | 24800 | 24750 | 24850 | 24750 | 1013 |
| 313 | 20230921 | 150700 | 13459553450 | 24800 | 24700 | 24800 | 24650 | 596 |
| 314 | 20230921 | 150600 | 13444814300 | 24700 | 24600 | 24800 | 24600 | 2389 |
| 315 | 20230921 | 150500 | 13385741250 | 24550 | 24500 | 24600 | 24500 | 896 |
| 316 | 20230921 | 150400 | 13363737250 | 24500 | 24600 | 24600 | 24500 | 1539 |
| 317 | 20230921 | 150300 | 13326000550 | 24550 | 24650 | 24650 | 24550 | 1359 |
| 318 | 20230921 | 150200 | 13292624400 | 24650 | 24550 | 24650 | 24550 | 450 |
| 319 | 20230921 | 150100 | 13281555700 | 24650 | 24650 | 24700 | 24550 | 1591 |
| 320 | 20230921 | 150000 | 13242400600 | 24650 | 24750 | 24750 | 24650 | 1250 |
| 321 | 20230921 | 145900 | 13211522750 | 24700 | 24750 | 24750 | 24700 | 1152 |
| 322 | 20230921 | 145800 | 13183059800 | 24800 | 24850 | 24850 | 24750 | 1256 |
| 323 | 20230921 | 145700 | 13151910250 | 24850 | 24800 | 24850 | 24800 | 432 |
| 324 | 20230921 | 145600 | 13141181400 | 24800 | 24900 | 24950 | 24800 | 2477 |
| 325 | 20230921 | 145500 | 13079585300 | 24900 | 24900 | 24950 | 24850 | 489 |
| 326 | 20230921 | 145400 | 13067418000 | 24950 | 24850 | 24950 | 24750 | 1630 |
| 327 | 20230921 | 145300 | 13026870500 | 24900 | 24800 | 24900 | 24800 | 899 |
| 328 | 20230921 | 145200 | 13004547700 | 24850 | 24900 | 24900 | 24750 | 1556 |
| 329 | 20230921 | 145100 | 12965886850 | 24900 | 24700 | 24950 | 24650 | 4279 |
| 330 | 20230921 | 145000 | 12859638200 | 24700 | 24550 | 24700 | 24550 | 1110 |
| 331 | 20230921 | 144900 | 12832296550 | 24550 | 24650 | 24650 | 24500 | 512 |
| 332 | 20230921 | 144800 | 12819713600 | 24550 | 24550 | 24650 | 24500 | 738 |
| 333 | 20230921 | 144700 | 12801589800 | 24550 | 24600 | 24600 | 24450 | 2593 |
| 334 | 20230921 | 144600 | 12738097700 | 24550 | 24600 | 24650 | 24550 | 888 |
| 335 | 20230921 | 144500 | 12716264400 | 24600 | 24600 | 24650 | 24500 | 800 |
| 336 | 20230921 | 144400 | 12696594050 | 24500 | 24650 | 24700 | 24500 | 7434 |
| 337 | 20230921 | 144300 | 12514041000 | 24650 | 24700 | 24700 | 24650 | 2038 |
| 338 | 20230921 | 144200 | 12463762350 | 24700 | 24750 | 24850 | 24700 | 558 |
| 339 | 20230921 | 144100 | 12449970550 | 24750 | 25000 | 25000 | 24750 | 3236 |
| 340 | 20230921 | 144000 | 12369367200 | 24900 | 24800 | 25000 | 24700 | 4380 |
| 341 | 20230921 | 143900 | 12260436900 | 24800 | 24650 | 24800 | 24650 | 505 |
| 342 | 20230921 | 143800 | 12247951500 | 24650 | 24650 | 24750 | 24550 | 2586 |
| 343 | 20230921 | 143700 | 12184223650 | 24700 | 24900 | 24900 | 24700 | 1313 |
| 344 | 20230921 | 143600 | 12151718100 | 24900 | 24850 | 24900 | 24650 | 2565 |
| 345 | 20230921 | 143500 | 12088300550 | 24700 | 24750 | 24900 | 24650 | 1546 |
| 346 | 20230921 | 143400 | 12050000650 | 24650 | 25000 | 25000 | 24650 | 7548 |
| 347 | 20230921 | 143300 | 11862653950 | 25000 | 24900 | 25100 | 24850 | 7234 |
| 348 | 20230921 | 143200 | 11681851300 | 24850 | 24550 | 24950 | 24550 | 4964 |
| 349 | 20230921 | 143100 | 11558987050 | 24550 | 24900 | 24900 | 24550 | 7775 |
| 350 | 20230921 | 143000 | 11367234300 | 24900 | 24750 | 25000 | 24550 | 9479 |
| 351 | 20230921 | 142900 | 11132694800 | 24800 | 24900 | 25000 | 24700 | 7661 |
| 352 | 20230921 | 142800 | 10942374200 | 24950 | 25150 | 25250 | 24550 | 26232 |
| 353 | 20230921 | 142700 | 10286623300 | 25100 | 25000 | 25300 | 24900 | 29102 |
| 354 | 20230921 | 142600 | 9557704850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 355 | 20230921 | 142500 | 9557704850 | 24850 | 24600 | 24850 | 24600 | 9565 |
| 356 | 20230921 | 142400 | 9320834250 | 24650 | 24350 | 24650 | 24300 | 13287 |
| 357 | 20230921 | 142300 | 8995228750 | 24350 | 24350 | 24350 | 24300 | 1107 |
| 358 | 20230921 | 142200 | 8968283550 | 24350 | 24250 | 24400 | 24250 | 3962 |
| 359 | 20230921 | 142100 | 8871967500 | 24250 | 24150 | 24250 | 24050 | 4510 |
| 360 | 20230921 | 142000 | 8762808500 | 24150 | 24000 | 24150 | 24000 | 1976 |
| 361 | 20230921 | 141900 | 8715210100 | 24000 | 24100 | 24150 | 24000 | 2174 |
| 362 | 20230921 | 141800 | 8662832650 | 24100 | 24100 | 24150 | 24050 | 2132 |
| 363 | 20230921 | 141700 | 8611453950 | 24100 | 24100 | 24150 | 24100 | 642 |
| 364 | 20230921 | 141600 | 8595953200 | 24150 | 24050 | 24150 | 24050 | 1212 |
| 365 | 20230921 | 141500 | 8566796200 | 24050 | 24050 | 24050 | 24050 | 1 |
| 366 | 20230921 | 141400 | 8566772150 | 24050 | 23950 | 24050 | 23950 | 150 |
| 367 | 20230921 | 141300 | 8563176900 | 23950 | 24000 | 24200 | 23950 | 3752 |
| 368 | 20230921 | 141200 | 8472652550 | 23900 | 23900 | 24100 | 23850 | 4496 |
| 369 | 20230921 | 141100 | 8364640050 | 23900 | 23850 | 23900 | 23850 | 105 |
| 370 | 20230921 | 141000 | 8362130800 | 23850 | 23850 | 23850 | 23800 | 82 |
| 371 | 20230921 | 140900 | 8360176100 | 23850 | 23800 | 23850 | 23800 | 60 |
| 372 | 20230921 | 140800 | 8358747200 | 23800 | 23800 | 23800 | 23800 | 42 |
| 373 | 20230921 | 140700 | 8357747600 | 23800 | 23800 | 23800 | 23800 | 5 |
| 374 | 20230921 | 140600 | 8357628600 | 23800 | 23800 | 23800 | 23800 | 37 |
| 375 | 20230921 | 140500 | 8356748000 | 23800 | 23800 | 23800 | 23800 | 50 |
| 376 | 20230921 | 140400 | 8355558000 | 23800 | 23800 | 23800 | 23800 | 86 |
| 377 | 20230921 | 140300 | 8353511200 | 23800 | 23750 | 23850 | 23750 | 167 |
| 378 | 20230921 | 140200 | 8349535800 | 23850 | 23850 | 23850 | 23850 | 42 |
| 379 | 20230921 | 140100 | 8348534100 | 23850 | 23800 | 23850 | 23750 | 220 |
| 380 | 20230921 | 140000 | 8343305600 | 23800 | 23800 | 23850 | 23800 | 116 |
| 381 | 20230921 | 135900 | 8340543400 | 23850 | 23750 | 23850 | 23750 | 352 |
| 382 | 20230921 | 135800 | 8332166200 | 23700 | 23750 | 23850 | 23700 | 2037 |
| 383 | 20230921 | 135700 | 8283764600 | 23700 | 23700 | 23950 | 23700 | 3629 |
| 384 | 20230921 | 135600 | 8197129050 | 23700 | 23700 | 23700 | 23650 | 114 |
| 385 | 20230921 | 135500 | 8194431750 | 23650 | 23650 | 23700 | 23650 | 241 |
| 386 | 20230921 | 135400 | 8188728000 | 23650 | 23700 | 23700 | 23650 | 223 |
| 387 | 20230921 | 135300 | 8183449050 | 23750 | 23800 | 23800 | 23700 | 620 |
| 388 | 20230921 | 135200 | 8168749150 | 23800 | 23800 | 23800 | 23800 | 12 |
| 389 | 20230921 | 135100 | 8168463550 | 23700 | 23750 | 23800 | 23700 | 60 |
| 390 | 20230921 | 135000 | 8167040650 | 23750 | 23750 | 23800 | 23700 | 186 |
| 391 | 20230921 | 134900 | 8162628900 | 23750 | 23800 | 23800 | 23700 | 562 |
| 392 | 20230921 | 134800 | 8149284100 | 23900 | 23850 | 23900 | 23800 | 125 |
| 393 | 20230921 | 134700 | 8146307700 | 23850 | 23850 | 23850 | 23800 | 80 |
| 394 | 20230921 | 134600 | 8144400150 | 23850 | 23850 | 23850 | 23800 | 896 |
| 395 | 20230921 | 134500 | 8123074650 | 23950 | 23950 | 23950 | 23950 | 9 |
| 396 | 20230921 | 134400 | 8122859100 | 23950 | 23950 | 23950 | 23950 | 1091 |
| 397 | 20230921 | 134300 | 8096729650 | 23950 | 23900 | 23950 | 23900 | 100 |
| 398 | 20230921 | 134200 | 8094338500 | 23900 | 23900 | 23900 | 23900 | 30 |
| 399 | 20230921 | 134100 | 8093621500 | 23800 | 23850 | 23900 | 23800 | 195 |
| 400 | 20230921 | 134000 | 8088967150 | 23850 | 23800 | 23850 | 23800 | 307 |
| 401 | 20230921 | 133900 | 8081657250 | 23800 | 23850 | 23900 | 23800 | 2593 |
| 402 | 20230921 | 133800 | 8019909600 | 23850 | 23900 | 23900 | 23850 | 65 |
| 403 | 20230921 | 133700 | 8018358600 | 23900 | 23900 | 23900 | 23900 | 34 |
| 404 | 20230921 | 133600 | 8017546000 | 23900 | 23850 | 23900 | 23850 | 115 |
| 405 | 20230921 | 133500 | 8014803000 | 23800 | 23900 | 23900 | 23800 | 110 |
| 406 | 20230921 | 133400 | 8012179500 | 23850 | 23950 | 23950 | 23850 | 19 |
| 407 | 20230921 | 133300 | 8011725050 | 23950 | 23850 | 23950 | 23800 | 909 |
| 408 | 20230921 | 133200 | 7990069950 | 23850 | 23950 | 24000 | 23850 | 1248 |
| 409 | 20230921 | 133100 | 7960141000 | 24100 | 24100 | 24100 | 24100 | 2 |
| 410 | 20230921 | 133000 | 7960092800 | 24100 | 23950 | 24100 | 23950 | 275 |
| 411 | 20230921 | 132900 | 7953502650 | 24100 | 24000 | 24100 | 24000 | 345 |
| 412 | 20230921 | 132800 | 7945222250 | 24100 | 24100 | 24100 | 24050 | 313 |
| 413 | 20230921 | 132700 | 7937694450 | 24000 | 24100 | 24100 | 24000 | 3087 |
| 414 | 20230921 | 132600 | 7863593450 | 24050 | 24050 | 24100 | 24050 | 300 |
| 415 | 20230921 | 132500 | 7856378400 | 24050 | 24050 | 24050 | 24000 | 308 |
| 416 | 20230921 | 132400 | 7848975950 | 24050 | 24100 | 24100 | 24050 | 9 |
| 417 | 20230921 | 132300 | 7848759300 | 24100 | 24100 | 24100 | 24100 | 101 |
| 418 | 20230921 | 132200 | 7846325200 | 24100 | 24100 | 24100 | 24000 | 2427 |
| 419 | 20230921 | 132100 | 7787937900 | 24100 | 24200 | 24200 | 24100 | 449 |
| 420 | 20230921 | 132000 | 7777090050 | 24200 | 24250 | 24250 | 24200 | 87 |
| 421 | 20230921 | 131900 | 7774980600 | 24200 | 24150 | 24200 | 24100 | 2485 |
| 422 | 20230921 | 131800 | 7715047200 | 24150 | 24100 | 24150 | 24050 | 818 |
| 423 | 20230921 | 131700 | 7695352900 | 24200 | 24200 | 24200 | 24000 | 2213 |
| 424 | 20230921 | 131600 | 7642175300 | 24200 | 24150 | 24200 | 24150 | 472 |
| 425 | 20230921 | 131500 | 7630768200 | 24150 | 24050 | 24200 | 24000 | 2899 |
| 426 | 20230921 | 131400 | 7560845000 | 24000 | 24000 | 24050 | 24000 | 79 |
| 427 | 20230921 | 131300 | 7558948600 | 24000 | 23900 | 24000 | 23900 | 142 |
| 428 | 20230921 | 131200 | 7555549650 | 23900 | 24000 | 24000 | 23850 | 520 |
| 429 | 20230921 | 131100 | 7543128350 | 24000 | 24000 | 24000 | 23850 | 1594 |
| 430 | 20230921 | 131000 | 7505076150 | 24000 | 23950 | 24000 | 23950 | 95 |
| 431 | 20230921 | 130900 | 7502799200 | 23900 | 24000 | 24000 | 23900 | 3 |
| 432 | 20230921 | 130800 | 7502727350 | 24000 | 23900 | 24000 | 23900 | 251 |
| 433 | 20230921 | 130700 | 7496728350 | 24050 | 24000 | 24050 | 24000 | 34 |
| 434 | 20230921 | 130600 | 7495910950 | 23950 | 23900 | 23950 | 23900 | 74 |
| 435 | 20230921 | 130500 | 7494142300 | 23900 | 24000 | 24050 | 23900 | 3164 |
| 436 | 20230921 | 130400 | 7418483100 | 24000 | 23950 | 24000 | 23900 | 279 |
| 437 | 20230921 | 130300 | 7411810950 | 23950 | 23850 | 23950 | 23850 | 136 |
| 438 | 20230921 | 130200 | 7408559500 | 23850 | 23850 | 23850 | 23800 | 105 |
| 439 | 20230921 | 130100 | 7406058900 | 23850 | 23800 | 23850 | 23750 | 91 |
| 440 | 20230921 | 130000 | 7403893100 | 23800 | 23700 | 23850 | 23700 | 179 |
| 441 | 20230921 | 125900 | 7399638100 | 23750 | 23950 | 23950 | 23750 | 288 |
| 442 | 20230921 | 125800 | 7392784550 | 23900 | 23900 | 23900 | 23800 | 126 |
| 443 | 20230921 | 125700 | 7389773550 | 23900 | 23900 | 23950 | 23750 | 751 |
| 444 | 20230921 | 125600 | 7371895650 | 23900 | 23950 | 24000 | 23900 | 1288 |
| 445 | 20230921 | 125500 | 7341052250 | 23950 | 23950 | 24000 | 23950 | 843 |
| 446 | 20230921 | 125400 | 7320861550 | 23950 | 24000 | 24000 | 23950 | 63 |
| 447 | 20230921 | 125300 | 7319352650 | 24000 | 23950 | 24000 | 23950 | 376 |
| 448 | 20230921 | 125200 | 7310346050 | 24000 | 24000 | 24000 | 23950 | 3325 |
| 449 | 20230921 | 125100 | 7230576900 | 24000 | 24150 | 24150 | 24000 | 2984 |
| 450 | 20230921 | 125000 | 7158789500 | 24150 | 24100 | 24150 | 24100 | 1140 |
| 451 | 20230921 | 124900 | 7131270950 | 24050 | 24100 | 24150 | 24000 | 566 |
| 452 | 20230921 | 124800 | 7117620550 | 24100 | 24100 | 24100 | 24100 | 156 |
| 453 | 20230921 | 124700 | 7113860950 | 24100 | 24100 | 24100 | 24000 | 305 |
| 454 | 20230921 | 124600 | 7106531750 | 24100 | 24050 | 24100 | 24050 | 328 |
| 455 | 20230921 | 124500 | 7098643300 | 24050 | 24000 | 24100 | 24000 | 426 |
| 456 | 20230921 | 124400 | 7088418300 | 24100 | 24000 | 24100 | 24000 | 91 |
| 457 | 20230921 | 124300 | 7086225300 | 24100 | 24100 | 24100 | 24100 | 352 |
| 458 | 20230921 | 124200 | 7077742100 | 24100 | 24050 | 24100 | 24000 | 99 |
| 459 | 20230921 | 124100 | 7075360650 | 24000 | 24100 | 24100 | 24000 | 719 |
| 460 | 20230921 | 124000 | 7058096650 | 24050 | 24100 | 24100 | 24000 | 185 |
| 461 | 20230921 | 123900 | 7053648350 | 24150 | 24150 | 24200 | 24100 | 248 |
| 462 | 20230921 | 123800 | 7047653800 | 24200 | 24050 | 24200 | 24050 | 515 |
| 463 | 20230921 | 123700 | 7035232150 | 24050 | 24100 | 24100 | 24050 | 156 |
| 464 | 20230921 | 123600 | 7031478950 | 24100 | 24050 | 24100 | 24050 | 522 |
| 465 | 20230921 | 123500 | 7018900550 | 24050 | 24050 | 24050 | 24050 | 608 |
| 466 | 20230921 | 123400 | 7004278150 | 23950 | 23950 | 24000 | 23850 | 759 |
| 467 | 20230921 | 123300 | 6986080150 | 24000 | 24000 | 24000 | 23950 | 86 |
| 468 | 20230921 | 123200 | 6984016500 | 23950 | 24000 | 24000 | 23950 | 2 |
| 469 | 20230921 | 123100 | 6983968550 | 24000 | 23900 | 24000 | 23900 | 9 |
| 470 | 20230921 | 123000 | 6983752750 | 23900 | 23950 | 24000 | 23900 | 37 |
| 471 | 20230921 | 122900 | 6982866750 | 24000 | 24000 | 24000 | 24000 | 18 |
| 472 | 20230921 | 122800 | 6982434750 | 24000 | 23900 | 24000 | 23900 | 175 |
| 473 | 20230921 | 122700 | 6978242750 | 23950 | 24000 | 24000 | 23800 | 2270 |
| 474 | 20230921 | 122600 | 6924166700 | 24000 | 23950 | 24000 | 23850 | 2271 |
| 475 | 20230921 | 122500 | 6869894450 | 24000 | 24000 | 24000 | 23950 | 73 |
| 476 | 20230921 | 122400 | 6868145450 | 24000 | 23950 | 24000 | 23950 | 857 |
| 477 | 20230921 | 122300 | 6847584200 | 23900 | 23850 | 23900 | 23850 | 342 |
| 478 | 20230921 | 122200 | 6839417200 | 23850 | 23850 | 23850 | 23850 | 51 |
| 479 | 20230921 | 122100 | 6838200850 | 23850 | 23850 | 23850 | 23800 | 225 |
| 480 | 20230921 | 122000 | 6832845600 | 23850 | 23850 | 23850 | 23850 | 52 |
| 481 | 20230921 | 121900 | 6831605400 | 23800 | 23800 | 23800 | 23800 | 33 |
| 482 | 20230921 | 121800 | 6830820000 | 23800 | 23800 | 23800 | 23800 | 46 |
| 483 | 20230921 | 121700 | 6829725200 | 23800 | 23800 | 23800 | 23700 | 48 |
| 484 | 20230921 | 121600 | 6828582900 | 23800 | 23850 | 23850 | 23700 | 755 |
| 485 | 20230921 | 121500 | 6810642200 | 23850 | 23850 | 23850 | 23850 | 2 |
| 486 | 20230921 | 121400 | 6810594500 | 23850 | 23850 | 23850 | 23850 | 70 |
| 487 | 20230921 | 121300 | 6808925000 | 23850 | 23900 | 23900 | 23850 | 123 |
| 488 | 20230921 | 121200 | 6805986050 | 23900 | 23800 | 23900 | 23750 | 295 |
| 489 | 20230921 | 121100 | 6798964050 | 23800 | 23850 | 23850 | 23800 | 30 |
| 490 | 20230921 | 121000 | 6798249950 | 23850 | 23850 | 23950 | 23850 | 598 |
| 491 | 20230921 | 120900 | 6783948600 | 23900 | 23800 | 23900 | 23800 | 432 |
| 492 | 20230921 | 120800 | 6773652050 | 23750 | 23700 | 23800 | 23700 | 318 |
| 493 | 20230921 | 120700 | 6766101750 | 23700 | 23700 | 23700 | 23650 | 36 |
| 494 | 20230921 | 120600 | 6765249000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 495 | 20230921 | 120500 | 6765249000 | 23700 | 23650 | 23700 | 23650 | 602 |
| 496 | 20230921 | 120400 | 6751011650 | 23650 | 23650 | 23650 | 23650 | 29 |
| 497 | 20230921 | 120300 | 6750325800 | 23600 | 23600 | 23600 | 23600 | 91 |
| 498 | 20230921 | 120200 | 6748178200 | 23600 | 23650 | 23650 | 23600 | 753 |
| 499 | 20230921 | 120100 | 6730407300 | 23600 | 23650 | 23650 | 23600 | 29 |
| 500 | 20230921 | 120000 | 6729722700 | 23650 | 23650 | 23650 | 23600 | 538 |
| 501 | 20230921 | 115900 | 6717021950 | 23650 | 23600 | 23650 | 23600 | 135 |
| 502 | 20230921 | 115800 | 6713835900 | 23600 | 23600 | 23600 | 23600 | 836 |
| 503 | 20230921 | 115700 | 6694106300 | 23650 | 23650 | 23650 | 23600 | 432 |
| 504 | 20230921 | 115600 | 6683908200 | 23600 | 23650 | 23650 | 23600 | 113 |
| 505 | 20230921 | 115500 | 6681236250 | 23700 | 23650 | 23700 | 23650 | 26 |
| 506 | 20230921 | 115400 | 6680621200 | 23700 | 23650 | 23700 | 23650 | 274 |
| 507 | 20230921 | 115300 | 6674138150 | 23650 | 23700 | 23700 | 23650 | 380 |
| 508 | 20230921 | 115200 | 6665142650 | 23700 | 23650 | 23700 | 23650 | 27 |
| 509 | 20230921 | 115100 | 6664503000 | 23700 | 23700 | 23700 | 23700 | 23 |
| 510 | 20230921 | 115000 | 6663957900 | 23700 | 23650 | 23700 | 23600 | 116 |
| 511 | 20230921 | 114900 | 6661213400 | 23650 | 23650 | 23700 | 23650 | 269 |
| 512 | 20230921 | 114800 | 6654851500 | 23700 | 23800 | 23800 | 23650 | 3 |
| 513 | 20230921 | 114700 | 6654780350 | 23700 | 23650 | 23700 | 23650 | 126 |
| 514 | 20230921 | 114600 | 6651794650 | 23600 | 23800 | 23800 | 23600 | 2012 |
| 515 | 20230921 | 114500 | 6604272550 | 23800 | 23800 | 23800 | 23800 | 501 |
| 516 | 20230921 | 114400 | 6592348750 | 23800 | 23750 | 23800 | 23650 | 662 |
| 517 | 20230921 | 114300 | 6576677750 | 23800 | 23700 | 23800 | 23650 | 893 |
| 518 | 20230921 | 114200 | 6555467650 | 23700 | 23650 | 23700 | 23650 | 211 |
| 519 | 20230921 | 114100 | 6550468550 | 23650 | 23700 | 23700 | 23600 | 217 |
| 520 | 20230921 | 114000 | 6545328300 | 23700 | 23700 | 23700 | 23700 | 33 |
| 521 | 20230921 | 113900 | 6544546200 | 23600 | 23700 | 23700 | 23600 | 557 |
| 522 | 20230921 | 113800 | 6531400900 | 23700 | 23700 | 23700 | 23700 | 14 |
| 523 | 20230921 | 113700 | 6531069100 | 23700 | 23700 | 23700 | 23600 | 89 |
| 524 | 20230921 | 113600 | 6528964000 | 23700 | 23650 | 23700 | 23600 | 54 |
| 525 | 20230921 | 113500 | 6527688000 | 23650 | 23700 | 23700 | 23600 | 79 |
| 526 | 20230921 | 113400 | 6525819550 | 23700 | 23650 | 23700 | 23600 | 120 |
| 527 | 20230921 | 113300 | 6522980350 | 23650 | 23650 | 23700 | 23650 | 97 |
| 528 | 20230921 | 113200 | 6520685300 | 23700 | 23650 | 23700 | 23600 | 125 |
| 529 | 20230921 | 113100 | 6517730150 | 23650 | 23650 | 23650 | 23650 | 55 |
| 530 | 20230921 | 113000 | 6516429400 | 23700 | 23700 | 23700 | 23600 | 222 |
| 531 | 20230921 | 112900 | 6511168100 | 23700 | 23650 | 23700 | 23600 | 76 |
| 532 | 20230921 | 112800 | 6509374000 | 23650 | 23600 | 23650 | 23550 | 181 |
| 533 | 20230921 | 112700 | 6505106650 | 23500 | 23600 | 23700 | 23500 | 2268 |
| 534 | 20230921 | 112600 | 6451735200 | 23600 | 23650 | 23650 | 23600 | 2 |
| 535 | 20230921 | 112500 | 6451687950 | 23700 | 23600 | 23700 | 23550 | 802 |
| 536 | 20230921 | 112400 | 6432756900 | 23650 | 23600 | 23700 | 23600 | 160 |
| 537 | 20230921 | 112300 | 6428979050 | 23500 | 23550 | 23750 | 23500 | 1393 |
| 538 | 20230921 | 112200 | 6396141850 | 23550 | 23600 | 23650 | 23550 | 761 |
| 539 | 20230921 | 112100 | 6378203800 | 23650 | 23600 | 23650 | 23600 | 317 |
| 540 | 20230921 | 112000 | 6370722550 | 23650 | 23700 | 23700 | 23600 | 1588 |
| 541 | 20230921 | 111900 | 6333204900 | 23700 | 23900 | 23900 | 23700 | 2881 |
| 542 | 20230921 | 111800 | 6264763150 | 23900 | 23900 | 23900 | 23900 | 81 |
| 543 | 20230921 | 111700 | 6262827250 | 23850 | 23900 | 23900 | 23800 | 190 |
| 544 | 20230921 | 111600 | 6258288550 | 23750 | 23800 | 23900 | 23750 | 1644 |
| 545 | 20230921 | 111500 | 6219205700 | 23800 | 23800 | 23850 | 23750 | 942 |
| 546 | 20230921 | 111400 | 6196784750 | 23800 | 23850 | 23900 | 23750 | 2301 |
| 547 | 20230921 | 111300 | 6142072150 | 23850 | 23800 | 23900 | 23800 | 358 |
| 548 | 20230921 | 111200 | 6133530450 | 23850 | 24050 | 24150 | 23850 | 2629 |
| 549 | 20230921 | 111100 | 6070490950 | 24100 | 24250 | 24250 | 24100 | 189 |
| 550 | 20230921 | 111000 | 6065930950 | 24150 | 24200 | 24250 | 24150 | 901 |
| 551 | 20230921 | 110900 | 6044145250 | 24200 | 24100 | 24300 | 24050 | 3567 |
| 552 | 20230921 | 110800 | 5957553800 | 24050 | 24200 | 24250 | 24050 | 3724 |
| 553 | 20230921 | 110700 | 5867646650 | 24200 | 24300 | 24300 | 24200 | 1480 |
| 554 | 20230921 | 110600 | 5831757700 | 24300 | 24250 | 24350 | 24250 | 263 |
| 555 | 20230921 | 110500 | 5825365200 | 24300 | 24250 | 24300 | 24250 | 602 |
| 556 | 20230921 | 110400 | 5810753100 | 24250 | 24250 | 24250 | 24200 | 489 |
| 557 | 20230921 | 110300 | 5798894900 | 24250 | 24350 | 24350 | 24250 | 1143 |
| 558 | 20230921 | 110200 | 5771081850 | 24350 | 24300 | 24350 | 24250 | 4145 |
| 559 | 20230921 | 110100 | 5670380400 | 24300 | 24150 | 24300 | 24150 | 2927 |
| 560 | 20230921 | 110000 | 5599414950 | 24150 | 24050 | 24150 | 24050 | 472 |
| 561 | 20230921 | 105900 | 5588024400 | 24050 | 24050 | 24050 | 24050 | 178 |
| 562 | 20230921 | 105800 | 5583743500 | 24050 | 24100 | 24100 | 24050 | 46 |
| 563 | 20230921 | 105700 | 5582635100 | 24100 | 24100 | 24100 | 24000 | 764 |
| 564 | 20230921 | 105600 | 5564288550 | 24050 | 24050 | 24100 | 24050 | 665 |
| 565 | 20230921 | 105500 | 5548294750 | 24100 | 24100 | 24100 | 24100 | 161 |
| 566 | 20230921 | 105400 | 5544414650 | 24100 | 24100 | 24200 | 24100 | 1193 |
| 567 | 20230921 | 105300 | 5515599650 | 24100 | 24100 | 24100 | 24100 | 57 |
| 568 | 20230921 | 105200 | 5514225950 | 24100 | 24050 | 24100 | 24050 | 133 |
| 569 | 20230921 | 105100 | 5511021950 | 23950 | 24000 | 24050 | 23950 | 1449 |
| 570 | 20230921 | 105000 | 5476235300 | 24000 | 24000 | 24000 | 23950 | 80 |
| 571 | 20230921 | 104900 | 5474318250 | 23950 | 23950 | 23950 | 23950 | 100 |
| 572 | 20230921 | 104800 | 5471923250 | 24000 | 23950 | 24000 | 23950 | 154 |
| 573 | 20230921 | 104700 | 5468234550 | 24000 | 23950 | 24000 | 23950 | 587 |
| 574 | 20230921 | 104600 | 5454174900 | 24000 | 24050 | 24050 | 24000 | 177 |
| 575 | 20230921 | 104500 | 5449926250 | 24000 | 23950 | 24000 | 23950 | 340 |
| 576 | 20230921 | 104400 | 5441767750 | 23950 | 24050 | 24050 | 23950 | 213 |
| 577 | 20230921 | 104300 | 5436651100 | 24050 | 24050 | 24050 | 23900 | 1103 |
| 578 | 20230921 | 104200 | 5410280750 | 24050 | 24000 | 24050 | 23950 | 432 |
| 579 | 20230921 | 104100 | 5399930200 | 24000 | 24050 | 24050 | 24000 | 31 |
| 580 | 20230921 | 104000 | 5399184850 | 24000 | 24000 | 24050 | 24000 | 319 |
| 581 | 20230921 | 103900 | 5391528800 | 24000 | 24000 | 24050 | 24000 | 116 |
| 582 | 20230921 | 103800 | 5388742050 | 24000 | 24050 | 24050 | 23950 | 750 |
| 583 | 20230921 | 103700 | 5370774200 | 23950 | 24000 | 24050 | 23950 | 282 |
| 584 | 20230921 | 103600 | 5364002650 | 24000 | 24050 | 24050 | 24000 | 523 |
| 585 | 20230921 | 103500 | 5351449600 | 24050 | 24100 | 24100 | 24050 | 53 |
| 586 | 20230921 | 103400 | 5350174300 | 24050 | 23900 | 24100 | 23900 | 335 |
| 587 | 20230921 | 103300 | 5342122650 | 24050 | 23950 | 24100 | 23900 | 4072 |
| 588 | 20230921 | 103200 | 5244556300 | 23900 | 23900 | 24050 | 23900 | 395 |
| 589 | 20230921 | 103100 | 5235115650 | 23900 | 23900 | 24050 | 23900 | 304 |
| 590 | 20230921 | 103000 | 5227837700 | 23900 | 23900 | 24000 | 23900 | 166 |
| 591 | 20230921 | 102900 | 5223868600 | 24100 | 24200 | 24300 | 23900 | 1237 |
| 592 | 20230921 | 102800 | 5193881850 | 24150 | 24100 | 24150 | 24100 | 783 |
| 593 | 20230921 | 102700 | 5174974900 | 24150 | 24100 | 24200 | 24100 | 3540 |
| 594 | 20230921 | 102600 | 5089582850 | 24150 | 24050 | 24150 | 24000 | 2359 |
| 595 | 20230921 | 102500 | 5032854200 | 24050 | 23950 | 24150 | 23950 | 1294 |
| 596 | 20230921 | 102400 | 5001732700 | 23950 | 23900 | 23950 | 23800 | 1372 |
| 597 | 20230921 | 102300 | 4968895850 | 23900 | 23850 | 23900 | 23850 | 81 |
| 598 | 20230921 | 102200 | 4966963850 | 23850 | 23850 | 23850 | 23850 | 9 |
| 599 | 20230921 | 102100 | 4966749200 | 23850 | 23700 | 23850 | 23700 | 373 |
| 600 | 20230921 | 102000 | 4957902900 | 23700 | 23800 | 23800 | 23700 | 2322 |
| 601 | 20230921 | 101900 | 4902807200 | 23900 | 23800 | 23900 | 23800 | 736 |
| 602 | 20230921 | 101800 | 4885290000 | 23800 | 23800 | 23900 | 23800 | 451 |
| 603 | 20230921 | 101700 | 4874555800 | 23800 | 23900 | 23950 | 23800 | 1254 |
| 604 | 20230921 | 101600 | 4844681700 | 23900 | 23950 | 23950 | 23900 | 431 |
| 605 | 20230921 | 101500 | 4834380700 | 23950 | 23900 | 23950 | 23900 | 645 |
| 606 | 20230921 | 101400 | 4818939400 | 23850 | 23900 | 23900 | 23850 | 213 |
| 607 | 20230921 | 101300 | 4813855950 | 23900 | 23900 | 23900 | 23850 | 107 |
| 608 | 20230921 | 101200 | 4811301650 | 24000 | 24000 | 24000 | 23850 | 196 |
| 609 | 20230921 | 101100 | 4806617650 | 23900 | 23850 | 24000 | 23850 | 1016 |
| 610 | 20230921 | 101000 | 4782298000 | 23850 | 23850 | 23900 | 23850 | 213 |
| 611 | 20230921 | 100900 | 4777217800 | 23900 | 23900 | 24000 | 23850 | 427 |
| 612 | 20230921 | 100800 | 4767014250 | 24000 | 23900 | 24000 | 23900 | 435 |
| 613 | 20230921 | 100700 | 4756587550 | 24000 | 24050 | 24050 | 23900 | 131 |
| 614 | 20230921 | 100600 | 4753452000 | 23900 | 24000 | 24050 | 23850 | 3937 |
| 615 | 20230921 | 100500 | 4659204550 | 24000 | 24000 | 24050 | 24000 | 1388 |
| 616 | 20230921 | 100400 | 4625866700 | 24000 | 24200 | 24200 | 23900 | 7759 |
| 617 | 20230921 | 100300 | 4439522600 | 24200 | 24150 | 24200 | 24150 | 1647 |
| 618 | 20230921 | 100200 | 4399744550 | 24150 | 24200 | 24200 | 24150 | 737 |
| 619 | 20230921 | 100100 | 4381928650 | 24250 | 24150 | 24300 | 24150 | 2663 |
| 620 | 20230921 | 100000 | 4317401950 | 24250 | 24100 | 24250 | 24100 | 1958 |
| 621 | 20230921 | 095900 | 4270051450 | 24050 | 24100 | 24100 | 23850 | 3281 |
| 622 | 20230921 | 095800 | 4191371850 | 24050 | 24300 | 24450 | 24050 | 5408 |
| 623 | 20230921 | 095700 | 4060558650 | 24250 | 24400 | 24400 | 24200 | 5983 |
| 624 | 20230921 | 095600 | 3915541950 | 24400 | 24500 | 24500 | 24200 | 10931 |
| 625 | 20230921 | 095500 | 3649597150 | 24500 | 24700 | 24700 | 24500 | 5225 |
| 626 | 20230921 | 095400 | 3521233750 | 24650 | 24300 | 24700 | 24300 | 20751 |
| 627 | 20230921 | 095300 | 3013058050 | 24300 | 24100 | 24300 | 24050 | 7037 |
| 628 | 20230921 | 095200 | 2842865550 | 24100 | 24100 | 24200 | 24050 | 5824 |
| 629 | 20230921 | 095100 | 2702461500 | 24100 | 23900 | 24100 | 23900 | 11293 |
| 630 | 20230921 | 095000 | 2431669750 | 23900 | 23950 | 23950 | 23850 | 289 |
| 631 | 20230921 | 094900 | 2424771400 | 23850 | 23900 | 24000 | 23850 | 4544 |
| 632 | 20230921 | 094800 | 2316134600 | 23900 | 23800 | 23950 | 23800 | 4642 |
| 633 | 20230921 | 094700 | 2205205800 | 23700 | 23750 | 23850 | 23700 | 1974 |
| 634 | 20230921 | 094600 | 2158252500 | 23750 | 23750 | 23800 | 23700 | 569 |
| 635 | 20230921 | 094500 | 2144736800 | 23700 | 23550 | 23700 | 23550 | 848 |
| 636 | 20230921 | 094400 | 2124695700 | 23550 | 23600 | 23600 | 23500 | 205 |
| 637 | 20230921 | 094300 | 2119867800 | 23600 | 23450 | 23600 | 23450 | 120 |
| 638 | 20230921 | 094200 | 2117042000 | 23400 | 23550 | 23600 | 23400 | 2727 |
| 639 | 20230921 | 094100 | 2053081200 | 23550 | 23600 | 23600 | 23550 | 232 |
| 640 | 20230921 | 094000 | 2047611850 | 23550 | 23600 | 23600 | 23550 | 244 |
| 641 | 20230921 | 093900 | 2041858700 | 23650 | 23500 | 23650 | 23500 | 1966 |
| 642 | 20230921 | 093800 | 1995491750 | 23500 | 23450 | 23550 | 23450 | 535 |
| 643 | 20230921 | 093700 | 1982915600 | 23300 | 23550 | 23600 | 23300 | 2846 |
| 644 | 20230921 | 093600 | 1916287350 | 23600 | 23450 | 23600 | 23450 | 1197 |
| 645 | 20230921 | 093500 | 1888120300 | 23400 | 23400 | 23400 | 23300 | 405 |
| 646 | 20230921 | 093400 | 1878645100 | 23300 | 23700 | 23850 | 23050 | 6914 |
| 647 | 20230921 | 093300 | 1717551750 | 23600 | 23450 | 23900 | 23450 | 2738 |
| 648 | 20230921 | 093200 | 1652431250 | 23550 | 23600 | 23650 | 23400 | 924 |
| 649 | 20230921 | 093100 | 1630698600 | 23600 | 23600 | 23600 | 23500 | 1932 |
| 650 | 20230921 | 093000 | 1585200800 | 23600 | 23600 | 23700 | 23600 | 578 |
| 651 | 20230921 | 092900 | 1571543100 | 23600 | 23850 | 23850 | 23600 | 1481 |
| 652 | 20230921 | 092800 | 1536339600 | 23850 | 23900 | 23950 | 23700 | 2744 |
| 653 | 20230921 | 092700 | 1470898650 | 23900 | 23800 | 23900 | 23800 | 1931 |
| 654 | 20230921 | 092600 | 1424830050 | 23800 | 23750 | 23850 | 23750 | 2633 |
| 655 | 20230921 | 092500 | 1362120250 | 23750 | 23450 | 23800 | 23450 | 2415 |
| 656 | 20230921 | 092400 | 1304916350 | 23400 | 23500 | 23600 | 23400 | 2438 |
| 657 | 20230921 | 092300 | 1247690000 | 23500 | 23700 | 23700 | 23500 | 1599 |
| 658 | 20230921 | 092200 | 1210018350 | 23600 | 23650 | 23750 | 23600 | 324 |
| 659 | 20230921 | 092100 | 1202351000 | 23750 | 23650 | 23750 | 23650 | 1058 |
| 660 | 20230921 | 092000 | 1177281550 | 23650 | 23800 | 23800 | 23650 | 596 |
| 661 | 20230921 | 091900 | 1163169200 | 23750 | 23750 | 23800 | 23750 | 451 |
| 662 | 20230921 | 091800 | 1152454850 | 23800 | 23650 | 23800 | 23650 | 1630 |
| 663 | 20230921 | 091700 | 1113767900 | 23650 | 23750 | 23750 | 23650 | 669 |
| 664 | 20230921 | 091600 | 1097915800 | 23750 | 23700 | 23800 | 23700 | 407 |
| 665 | 20230921 | 091500 | 1088247550 | 23800 | 23950 | 23950 | 23750 | 2028 |
| 666 | 20230921 | 091400 | 1039974350 | 23850 | 24000 | 24000 | 23800 | 2627 |
| 667 | 20230921 | 091300 | 977136800 | 24000 | 23800 | 24050 | 23750 | 11721 |
| 668 | 20230921 | 091200 | 696419900 | 23800 | 23700 | 23850 | 23550 | 3791 |
| 669 | 20230921 | 091100 | 606614600 | 23650 | 23400 | 23750 | 23400 | 3648 |
| 670 | 20230921 | 091000 | 520455200 | 23400 | 23250 | 23400 | 23200 | 1144 |
| 671 | 20230921 | 090900 | 493758850 | 23200 | 23300 | 23300 | 23200 | 1215 |
| 672 | 20230921 | 090800 | 465509950 | 23350 | 23350 | 23350 | 23300 | 465 |
| 673 | 20230921 | 090700 | 454652250 | 23350 | 23350 | 23400 | 23350 | 683 |
| 674 | 20230921 | 090600 | 438687750 | 23350 | 23400 | 23500 | 23250 | 830 |
| 675 | 20230921 | 090500 | 419331650 | 23550 | 23350 | 23550 | 23300 | 2201 |
| 676 | 20230921 | 090400 | 367707250 | 23400 | 23450 | 23500 | 23350 | 2578 |
| 677 | 20230921 | 090300 | 307252300 | 23550 | 23450 | 23600 | 23350 | 3363 |
| 678 | 20230921 | 090200 | 228476350 | 23450 | 23150 | 23450 | 23100 | 3026 |
| 679 | 20230921 | 090100 | 157952000 | 23150 | 22850 | 23150 | 22800 | 1511 |
| 680 | 20230921 | 090000 | 123203600 | 22800 | 22600 | 22800 | 22600 | 5443 |