40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 211900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 3 | 20230922 | 211800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230922 | 211700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230922 | 211600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230922 | 211500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230922 | 211400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230922 | 211300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230922 | 211200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230922 | 211100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230922 | 211000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230922 | 210900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230922 | 210800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230922 | 210700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230922 | 210600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230922 | 210500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230922 | 210400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230922 | 210300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230922 | 210200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230922 | 210100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230922 | 210000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230922 | 205900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230922 | 205800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230922 | 205700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230922 | 205600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230922 | 205500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230922 | 205400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230922 | 205300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230922 | 205200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230922 | 205100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230922 | 205000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230922 | 204900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 33 | 20230922 | 204800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230922 | 204700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230922 | 204600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230922 | 204500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230922 | 204400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230922 | 204300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230922 | 204200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230922 | 204100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230922 | 204000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230922 | 203900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230922 | 203800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230922 | 203700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230922 | 203600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230922 | 203500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230922 | 203400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230922 | 203300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230922 | 203200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230922 | 203100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230922 | 203000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230922 | 202900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230922 | 202800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230922 | 202700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230922 | 202600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230922 | 202500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230922 | 202400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230922 | 202300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230922 | 202200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230922 | 202100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230922 | 202000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230922 | 201900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 63 | 20230922 | 201800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230922 | 201700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230922 | 201600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230922 | 201500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230922 | 201400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230922 | 201300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230922 | 201200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230922 | 201100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230922 | 201000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230922 | 200900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230922 | 200800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230922 | 200700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230922 | 200600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230922 | 200500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230922 | 200400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230922 | 200300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230922 | 200200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230922 | 200100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230922 | 200000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230922 | 195900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230922 | 195800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230922 | 195700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230922 | 195600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230922 | 195500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230922 | 195400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230922 | 195300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230922 | 195200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230922 | 195100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230922 | 195000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230922 | 194900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 93 | 20230922 | 194800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230922 | 194700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230922 | 194600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230922 | 194500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230922 | 194400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230922 | 194300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230922 | 194200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230922 | 194100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230922 | 194000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230922 | 193900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230922 | 193800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230922 | 193700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230922 | 193600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230922 | 193500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230922 | 193400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230922 | 193300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230922 | 193200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230922 | 193100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230922 | 193000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230922 | 192900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230922 | 192800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230922 | 192700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230922 | 192600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230922 | 192500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230922 | 192400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230922 | 192300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230922 | 192200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230922 | 192100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230922 | 192000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230922 | 191900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 123 | 20230922 | 191800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230922 | 191700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230922 | 191600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230922 | 191500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230922 | 191400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230922 | 191300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230922 | 191200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230922 | 191100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230922 | 191000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230922 | 190900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230922 | 190800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230922 | 190700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230922 | 190600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230922 | 190500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230922 | 190400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230922 | 190300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230922 | 190200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230922 | 190100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230922 | 190000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230922 | 185900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230922 | 185800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230922 | 185700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230922 | 185600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230922 | 185500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230922 | 185400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230922 | 185300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230922 | 185200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230922 | 185100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230922 | 185000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230922 | 184900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 153 | 20230922 | 184800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230922 | 184700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230922 | 184600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230922 | 184500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230922 | 184400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230922 | 184300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230922 | 184200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230922 | 184100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230922 | 184000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230922 | 183900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230922 | 183800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230922 | 183700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230922 | 183600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230922 | 183500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230922 | 183400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230922 | 183300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230922 | 183200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230922 | 183100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230922 | 183000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230922 | 182900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230922 | 182800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230922 | 182700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230922 | 182600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230922 | 182500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230922 | 182400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230922 | 182300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230922 | 182200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230922 | 182100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230922 | 182000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230922 | 181900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 183 | 20230922 | 181800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230922 | 181700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230922 | 181600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230922 | 181500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230922 | 181400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230922 | 181300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230922 | 181200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230922 | 181100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230922 | 181000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230922 | 180900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230922 | 180800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230922 | 180700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230922 | 180600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230922 | 180500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230922 | 180400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230922 | 180300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230922 | 180200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230922 | 180100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230922 | 180000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230922 | 175900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230922 | 175800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230922 | 175700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230922 | 175600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230922 | 175500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230922 | 175400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230922 | 175300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230922 | 175200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230922 | 175100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230922 | 175000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230922 | 174900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 213 | 20230922 | 174800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230922 | 174700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230922 | 174600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230922 | 174500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230922 | 174400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230922 | 174300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230922 | 174200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230922 | 174100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230922 | 174000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230922 | 173900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230922 | 173800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230922 | 173700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230922 | 173600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230922 | 173500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230922 | 173400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230922 | 173300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230922 | 173200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230922 | 173100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230922 | 173000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230922 | 172900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230922 | 172800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230922 | 172700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230922 | 172600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230922 | 172500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230922 | 172400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230922 | 172300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230922 | 172200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230922 | 172100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230922 | 172000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230922 | 171900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 243 | 20230922 | 171800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20230922 | 171700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20230922 | 171600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20230922 | 171500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20230922 | 171400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20230922 | 171300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20230922 | 171200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20230922 | 171100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20230922 | 171000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230922 | 170900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20230922 | 170800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20230922 | 170700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20230922 | 170600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20230922 | 170500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20230922 | 170400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20230922 | 170300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20230922 | 170200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20230922 | 170100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20230922 | 170000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20230922 | 165900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20230922 | 165800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20230922 | 165700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20230922 | 165600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20230922 | 165500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20230922 | 165400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20230922 | 165300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20230922 | 165200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20230922 | 165100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20230922 | 165000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20230922 | 164900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 273 | 20230922 | 164800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20230922 | 164700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20230922 | 164600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20230922 | 164500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20230922 | 164400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20230922 | 164300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20230922 | 164200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20230922 | 164100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20230922 | 164000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20230922 | 163900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20230922 | 163800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20230922 | 163700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20230922 | 163600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20230922 | 163500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20230922 | 163400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20230922 | 163300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20230922 | 163200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20230922 | 163100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20230922 | 163000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20230922 | 162900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20230922 | 162800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20230922 | 162700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20230922 | 162600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20230922 | 162500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20230922 | 162400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20230922 | 162300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20230922 | 162200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20230922 | 162100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20230922 | 162000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20230922 | 161900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 303 | 20230922 | 161800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20230922 | 161700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20230922 | 161600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20230922 | 161500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20230922 | 161400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20230922 | 161300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20230922 | 161200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20230922 | 161100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20230922 | 161000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20230922 | 160900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20230922 | 160800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 314 | 20230922 | 160700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20230922 | 160600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20230922 | 160500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20230922 | 160400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20230922 | 160300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20230922 | 160200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20230922 | 160100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20230922 | 160000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20230922 | 155900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20230922 | 155800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20230922 | 155700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20230922 | 155600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20230922 | 155500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20230922 | 155400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20230922 | 155300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20230922 | 155200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20230922 | 155100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20230922 | 155000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20230922 | 154900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 333 | 20230922 | 154800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 334 | 20230922 | 154700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 335 | 20230922 | 154600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 336 | 20230922 | 154500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 337 | 20230922 | 154400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 338 | 20230922 | 154300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 339 | 20230922 | 154200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20230922 | 154100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 341 | 20230922 | 154000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 342 | 20230922 | 153900 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 343 | 20230922 | 153800 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20230922 | 153700 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 345 | 20230922 | 153600 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 346 | 20230922 | 153500 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 347 | 20230922 | 153400 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 348 | 20230922 | 153300 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 349 | 20230922 | 153200 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 350 | 20230922 | 153100 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 351 | 20230922 | 153000 | 17092545450 | 21750 | 21750 | 21750 | 21750 | 12569 |
| 352 | 20230922 | 152900 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 353 | 20230922 | 152800 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 354 | 20230922 | 152700 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 355 | 20230922 | 152600 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 356 | 20230922 | 152500 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 357 | 20230922 | 152400 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 358 | 20230922 | 152300 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 359 | 20230922 | 152200 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 360 | 20230922 | 152100 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 361 | 20230922 | 152000 | 16819169700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 362 | 20230922 | 151900 | 16819169700 | 21950 | 22000 | 22050 | 21900 | 4069 |
| 363 | 20230922 | 151800 | 16729844800 | 22000 | 22050 | 22050 | 22000 | 588 |
| 364 | 20230922 | 151700 | 16716907600 | 22000 | 22150 | 22150 | 22000 | 990 |
| 365 | 20230922 | 151600 | 16695095900 | 22150 | 22200 | 22200 | 22100 | 1017 |
| 366 | 20230922 | 151500 | 16672572800 | 22150 | 22100 | 22200 | 22100 | 2704 |
| 367 | 20230922 | 151400 | 16612684550 | 22150 | 22100 | 22150 | 22000 | 1116 |
| 368 | 20230922 | 151300 | 16588012750 | 22100 | 22150 | 22200 | 22000 | 3830 |
| 369 | 20230922 | 151200 | 16503237450 | 22150 | 22050 | 22150 | 22050 | 5016 |
| 370 | 20230922 | 151100 | 16392254450 | 22050 | 22000 | 22050 | 21950 | 1992 |
| 371 | 20230922 | 151000 | 16348403350 | 22000 | 21900 | 22000 | 21900 | 3524 |
| 372 | 20230922 | 150900 | 16271046100 | 21900 | 21900 | 21950 | 21800 | 2089 |
| 373 | 20230922 | 150800 | 16225304850 | 21900 | 21800 | 21900 | 21800 | 3204 |
| 374 | 20230922 | 150700 | 16155268150 | 21750 | 21800 | 21850 | 21750 | 1708 |
| 375 | 20230922 | 150600 | 16118024450 | 21800 | 21800 | 21800 | 21750 | 229 |
| 376 | 20230922 | 150500 | 16113035850 | 21800 | 21800 | 21800 | 21700 | 3455 |
| 377 | 20230922 | 150400 | 16037998150 | 21750 | 21750 | 21800 | 21750 | 280 |
| 378 | 20230922 | 150300 | 16031905950 | 21750 | 21750 | 21800 | 21650 | 1126 |
| 379 | 20230922 | 150200 | 16007456800 | 21700 | 21800 | 21800 | 21700 | 1268 |
| 380 | 20230922 | 150100 | 15979911150 | 21800 | 21750 | 21850 | 21700 | 867 |
| 381 | 20230922 | 150000 | 15961015650 | 21750 | 21700 | 21750 | 21700 | 595 |
| 382 | 20230922 | 145900 | 15948103900 | 21700 | 21700 | 21800 | 21650 | 1001 |
| 383 | 20230922 | 145800 | 15926379050 | 21700 | 21700 | 21700 | 21650 | 925 |
| 384 | 20230922 | 145700 | 15906320900 | 21700 | 21700 | 21750 | 21650 | 3176 |
| 385 | 20230922 | 145600 | 15837525550 | 21700 | 21750 | 21750 | 21650 | 1140 |
| 386 | 20230922 | 145500 | 15812830200 | 21750 | 21800 | 21800 | 21650 | 973 |
| 387 | 20230922 | 145400 | 15791703250 | 21800 | 21750 | 21800 | 21700 | 1033 |
| 388 | 20230922 | 145300 | 15769260500 | 21750 | 21750 | 21750 | 21700 | 1697 |
| 389 | 20230922 | 145200 | 15732375000 | 21750 | 21750 | 21750 | 21700 | 348 |
| 390 | 20230922 | 145100 | 15724821950 | 21750 | 21700 | 21800 | 21700 | 2628 |
| 391 | 20230922 | 145000 | 15667773250 | 21700 | 21700 | 21700 | 21650 | 945 |
| 392 | 20230922 | 144900 | 15647280400 | 21650 | 21650 | 21700 | 21600 | 4921 |
| 393 | 20230922 | 144800 | 15540948250 | 21650 | 21700 | 21750 | 21600 | 4455 |
| 394 | 20230922 | 144700 | 15444505150 | 21700 | 21700 | 21750 | 21700 | 529 |
| 395 | 20230922 | 144600 | 15433020200 | 21850 | 21850 | 21900 | 21600 | 12553 |
| 396 | 20230922 | 144500 | 15160868800 | 21900 | 22000 | 22000 | 21850 | 1477 |
| 397 | 20230922 | 144400 | 15128450750 | 22000 | 22000 | 22050 | 22000 | 1084 |
| 398 | 20230922 | 144300 | 15104590600 | 22000 | 22000 | 22000 | 21950 | 497 |
| 399 | 20230922 | 144200 | 15093671000 | 22050 | 22000 | 22050 | 21950 | 1943 |
| 400 | 20230922 | 144100 | 15050927000 | 22000 | 22000 | 22050 | 22000 | 2534 |
| 401 | 20230922 | 144000 | 14995178950 | 22000 | 21900 | 22000 | 21900 | 987 |
| 402 | 20230922 | 143900 | 14973528300 | 21850 | 21850 | 21850 | 21800 | 631 |
| 403 | 20230922 | 143800 | 14959741500 | 21850 | 21800 | 21850 | 21800 | 465 |
| 404 | 20230922 | 143700 | 14949601400 | 21800 | 21850 | 21850 | 21800 | 183 |
| 405 | 20230922 | 143600 | 14945610800 | 21850 | 21700 | 21850 | 21700 | 45 |
| 406 | 20230922 | 143500 | 14944628800 | 21700 | 21750 | 21800 | 21700 | 2827 |
| 407 | 20230922 | 143400 | 14883246550 | 21750 | 21800 | 21850 | 21750 | 4992 |
| 408 | 20230922 | 143300 | 14774525400 | 21800 | 21900 | 21900 | 21800 | 3462 |
| 409 | 20230922 | 143200 | 14698818650 | 21900 | 21950 | 21950 | 21900 | 76 |
| 410 | 20230922 | 143100 | 14697151650 | 21950 | 21900 | 21950 | 21900 | 184 |
| 411 | 20230922 | 143000 | 14693112950 | 21900 | 21900 | 21950 | 21900 | 657 |
| 412 | 20230922 | 142900 | 14678712300 | 21950 | 21900 | 21950 | 21900 | 477 |
| 413 | 20230922 | 142800 | 14668242450 | 21900 | 21950 | 21950 | 21900 | 118 |
| 414 | 20230922 | 142700 | 14665658200 | 21950 | 21900 | 21950 | 21850 | 1028 |
| 415 | 20230922 | 142600 | 14643143850 | 21900 | 21950 | 21950 | 21900 | 455 |
| 416 | 20230922 | 142500 | 14633167400 | 21950 | 21900 | 21950 | 21900 | 85 |
| 417 | 20230922 | 142400 | 14631304750 | 21900 | 21850 | 21900 | 21850 | 147 |
| 418 | 20230922 | 142300 | 14628089350 | 21850 | 21900 | 21950 | 21850 | 1106 |
| 419 | 20230922 | 142200 | 14603865750 | 21950 | 22000 | 22000 | 21950 | 1085 |
| 420 | 20230922 | 142100 | 14580034900 | 22000 | 22000 | 22000 | 22000 | 133 |
| 421 | 20230922 | 142000 | 14577108900 | 22000 | 22000 | 22000 | 22000 | 158 |
| 422 | 20230922 | 141900 | 14573632900 | 22000 | 21900 | 22050 | 21900 | 531 |
| 423 | 20230922 | 141800 | 14561968500 | 21950 | 21900 | 21950 | 21900 | 173 |
| 424 | 20230922 | 141700 | 14558175150 | 21900 | 21900 | 21900 | 21900 | 32 |
| 425 | 20230922 | 141600 | 14557474350 | 21950 | 21950 | 22000 | 21950 | 559 |
| 426 | 20230922 | 141500 | 14545200550 | 22000 | 22000 | 22000 | 22000 | 309 |
| 427 | 20230922 | 141400 | 14538402550 | 22000 | 21900 | 22000 | 21850 | 327 |
| 428 | 20230922 | 141300 | 14531243400 | 21850 | 22000 | 22000 | 21850 | 3701 |
| 429 | 20230922 | 141200 | 14450090200 | 22000 | 22000 | 22000 | 21950 | 173 |
| 430 | 20230922 | 141100 | 14446289900 | 22000 | 21950 | 22050 | 21950 | 503 |
| 431 | 20230922 | 141000 | 14435223550 | 22000 | 22100 | 22100 | 22000 | 6056 |
| 432 | 20230922 | 140900 | 14301634900 | 22150 | 22050 | 22150 | 21950 | 2314 |
| 433 | 20230922 | 140800 | 14250592550 | 22050 | 22150 | 22200 | 21900 | 5067 |
| 434 | 20230922 | 140700 | 14139155950 | 22200 | 22150 | 22400 | 22050 | 7485 |
| 435 | 20230922 | 140600 | 13972605100 | 22150 | 22150 | 22200 | 22150 | 535 |
| 436 | 20230922 | 140500 | 13960740150 | 22150 | 22350 | 22350 | 22150 | 3073 |
| 437 | 20230922 | 140400 | 13892374800 | 22350 | 22350 | 22350 | 22100 | 4247 |
| 438 | 20230922 | 140300 | 13797730600 | 22300 | 22000 | 22350 | 21950 | 15713 |
| 439 | 20230922 | 140200 | 13449019650 | 22000 | 22050 | 22050 | 21950 | 4733 |
| 440 | 20230922 | 140100 | 13344860900 | 22000 | 21950 | 22000 | 21950 | 577 |
| 441 | 20230922 | 140000 | 13332170100 | 22000 | 21950 | 22000 | 21950 | 511 |
| 442 | 20230922 | 135900 | 13320943150 | 21950 | 22000 | 22000 | 21950 | 332 |
| 443 | 20230922 | 135800 | 13313639200 | 22000 | 22000 | 22050 | 22000 | 1032 |
| 444 | 20230922 | 135700 | 13290932650 | 21950 | 21950 | 21950 | 21900 | 3466 |
| 445 | 20230922 | 135600 | 13214859800 | 21950 | 21900 | 21950 | 21900 | 183 |
| 446 | 20230922 | 135500 | 13210843450 | 21900 | 21900 | 21900 | 21900 | 750 |
| 447 | 20230922 | 135400 | 13194418450 | 21900 | 21900 | 21900 | 21900 | 53 |
| 448 | 20230922 | 135300 | 13193257750 | 21850 | 21900 | 21900 | 21850 | 1397 |
| 449 | 20230922 | 135200 | 13162670250 | 21950 | 21950 | 21950 | 21950 | 444 |
| 450 | 20230922 | 135100 | 13152924450 | 21900 | 21900 | 21950 | 21850 | 391 |
| 451 | 20230922 | 135000 | 13144364250 | 21900 | 21900 | 21900 | 21900 | 260 |
| 452 | 20230922 | 134900 | 13138670250 | 21900 | 21900 | 21900 | 21900 | 572 |
| 453 | 20230922 | 134800 | 13126143450 | 21900 | 21900 | 21900 | 21900 | 109 |
| 454 | 20230922 | 134700 | 13123756350 | 21850 | 21950 | 21950 | 21850 | 677 |
| 455 | 20230922 | 134600 | 13108930050 | 21900 | 21900 | 21900 | 21850 | 663 |
| 456 | 20230922 | 134500 | 13094417900 | 21850 | 21850 | 21850 | 21850 | 322 |
| 457 | 20230922 | 134400 | 13087382200 | 21850 | 21850 | 21900 | 21850 | 1151 |
| 458 | 20230922 | 134300 | 13062221900 | 21850 | 21850 | 21850 | 21850 | 151 |
| 459 | 20230922 | 134200 | 13058922550 | 21850 | 21800 | 21850 | 21800 | 560 |
| 460 | 20230922 | 134100 | 13046692550 | 21850 | 21850 | 21850 | 21800 | 128 |
| 461 | 20230922 | 134000 | 13043898250 | 21850 | 21800 | 21850 | 21800 | 64 |
| 462 | 20230922 | 133900 | 13042502900 | 21800 | 21850 | 21850 | 21800 | 61 |
| 463 | 20230922 | 133800 | 13041171300 | 21800 | 21800 | 21800 | 21800 | 100 |
| 464 | 20230922 | 133700 | 13038991300 | 21800 | 21800 | 21850 | 21800 | 117 |
| 465 | 20230922 | 133600 | 13036439450 | 21800 | 21900 | 21900 | 21800 | 553 |
| 466 | 20230922 | 133500 | 13024353450 | 21900 | 21900 | 21950 | 21900 | 1319 |
| 467 | 20230922 | 133400 | 12995467300 | 21850 | 21850 | 21900 | 21850 | 345 |
| 468 | 20230922 | 133300 | 12987926050 | 21850 | 21850 | 21850 | 21850 | 187 |
| 469 | 20230922 | 133200 | 12983840100 | 21900 | 21900 | 21900 | 21900 | 263 |
| 470 | 20230922 | 133100 | 12978080400 | 21900 | 21850 | 21900 | 21850 | 107 |
| 471 | 20230922 | 133000 | 12975742150 | 21850 | 21850 | 21900 | 21800 | 300 |
| 472 | 20230922 | 132900 | 12969184150 | 21850 | 21850 | 21900 | 21800 | 288 |
| 473 | 20230922 | 132800 | 12962893100 | 21900 | 21900 | 21900 | 21800 | 33 |
| 474 | 20230922 | 132700 | 12962171050 | 21900 | 21850 | 21900 | 21850 | 1397 |
| 475 | 20230922 | 132600 | 12931577300 | 21800 | 21800 | 21900 | 21800 | 956 |
| 476 | 20230922 | 132500 | 12910697150 | 21800 | 21800 | 21800 | 21800 | 652 |
| 477 | 20230922 | 132400 | 12896483550 | 21800 | 21800 | 21800 | 21750 | 1091 |
| 478 | 20230922 | 132300 | 12872727600 | 21800 | 21800 | 21800 | 21800 | 17 |
| 479 | 20230922 | 132200 | 12872357000 | 21750 | 21800 | 21800 | 21750 | 391 |
| 480 | 20230922 | 132100 | 12863835400 | 21800 | 21800 | 21800 | 21800 | 158 |
| 481 | 20230922 | 132000 | 12860391000 | 21750 | 21800 | 21850 | 21750 | 441 |
| 482 | 20230922 | 131900 | 12850796200 | 21800 | 21800 | 21800 | 21800 | 335 |
| 483 | 20230922 | 131800 | 12843493200 | 21800 | 21800 | 21800 | 21800 | 482 |
| 484 | 20230922 | 131700 | 12832985600 | 21800 | 21800 | 21800 | 21800 | 10 |
| 485 | 20230922 | 131600 | 12832767600 | 21850 | 21800 | 21850 | 21800 | 354 |
| 486 | 20230922 | 131500 | 12825050350 | 21800 | 21750 | 21800 | 21750 | 838 |
| 487 | 20230922 | 131400 | 12806802200 | 21800 | 21800 | 21800 | 21800 | 809 |
| 488 | 20230922 | 131300 | 12789166000 | 21800 | 21800 | 21800 | 21800 | 976 |
| 489 | 20230922 | 131200 | 12767889200 | 21800 | 21850 | 21850 | 21800 | 154 |
| 490 | 20230922 | 131100 | 12764526800 | 21850 | 21850 | 21850 | 21800 | 451 |
| 491 | 20230922 | 131000 | 12754674950 | 21850 | 21800 | 21850 | 21800 | 259 |
| 492 | 20230922 | 130900 | 12749028400 | 21800 | 21800 | 21800 | 21800 | 770 |
| 493 | 20230922 | 130800 | 12732242400 | 21800 | 21800 | 21800 | 21800 | 100 |
| 494 | 20230922 | 130700 | 12730062400 | 21800 | 21800 | 21800 | 21800 | 710 |
| 495 | 20230922 | 130600 | 12714584400 | 21800 | 21850 | 21850 | 21800 | 578 |
| 496 | 20230922 | 130500 | 12701980850 | 21850 | 21850 | 21850 | 21800 | 394 |
| 497 | 20230922 | 130400 | 12693374100 | 21850 | 21800 | 21850 | 21800 | 14 |
| 498 | 20230922 | 130300 | 12693068650 | 21850 | 21850 | 21850 | 21800 | 589 |
| 499 | 20230922 | 130200 | 12680199200 | 21850 | 21850 | 21900 | 21850 | 209 |
| 500 | 20230922 | 130100 | 12675632500 | 21850 | 21850 | 21850 | 21850 | 625 |
| 501 | 20230922 | 130000 | 12661976250 | 21850 | 21900 | 21900 | 21850 | 602 |
| 502 | 20230922 | 125900 | 12648816950 | 21900 | 21850 | 21900 | 21850 | 744 |
| 503 | 20230922 | 125800 | 12632558350 | 21850 | 21850 | 21850 | 21850 | 491 |
| 504 | 20230922 | 125700 | 12621830000 | 21850 | 21900 | 21900 | 21850 | 1269 |
| 505 | 20230922 | 125600 | 12594099750 | 21900 | 21900 | 21900 | 21850 | 91 |
| 506 | 20230922 | 125500 | 12592110750 | 21900 | 21900 | 21900 | 21850 | 793 |
| 507 | 20230922 | 125400 | 12574783350 | 21900 | 21850 | 21900 | 21850 | 1096 |
| 508 | 20230922 | 125300 | 12550831550 | 21900 | 21900 | 21900 | 21900 | 418 |
| 509 | 20230922 | 125200 | 12541677350 | 21900 | 21950 | 21950 | 21900 | 769 |
| 510 | 20230922 | 125100 | 12524816750 | 21950 | 21900 | 21950 | 21850 | 1019 |
| 511 | 20230922 | 125000 | 12502507000 | 21900 | 21900 | 21950 | 21900 | 1164 |
| 512 | 20230922 | 124900 | 12477015100 | 21950 | 21900 | 21950 | 21850 | 990 |
| 513 | 20230922 | 124800 | 12455335800 | 21900 | 21800 | 21900 | 21800 | 1151 |
| 514 | 20230922 | 124700 | 12430182050 | 21800 | 21800 | 21800 | 21800 | 3 |
| 515 | 20230922 | 124600 | 12430116650 | 21800 | 21850 | 21850 | 21800 | 243 |
| 516 | 20230922 | 124500 | 12424817850 | 21850 | 21850 | 21850 | 21800 | 44 |
| 517 | 20230922 | 124400 | 12423857800 | 21850 | 21850 | 21850 | 21850 | 865 |
| 518 | 20230922 | 124300 | 12404957550 | 21850 | 21750 | 21850 | 21750 | 1017 |
| 519 | 20230922 | 124200 | 12382794400 | 21800 | 21750 | 21800 | 21750 | 1234 |
| 520 | 20230922 | 124100 | 12355936150 | 21750 | 21750 | 21750 | 21700 | 354 |
| 521 | 20230922 | 124000 | 12348240650 | 21750 | 21750 | 21750 | 21700 | 596 |
| 522 | 20230922 | 123900 | 12335282000 | 21750 | 21750 | 21750 | 21700 | 127 |
| 523 | 20230922 | 123800 | 12332520300 | 21700 | 21700 | 21750 | 21700 | 247 |
| 524 | 20230922 | 123700 | 12327156000 | 21750 | 21700 | 21750 | 21700 | 341 |
| 525 | 20230922 | 123600 | 12319753050 | 21700 | 21750 | 21750 | 21700 | 463 |
| 526 | 20230922 | 123500 | 12309705450 | 21750 | 21750 | 21750 | 21700 | 1230 |
| 527 | 20230922 | 123400 | 12282953450 | 21750 | 21700 | 21800 | 21700 | 236 |
| 528 | 20230922 | 123300 | 12277820400 | 21700 | 21800 | 21800 | 21700 | 254 |
| 529 | 20230922 | 123200 | 12272295350 | 21800 | 21750 | 21800 | 21750 | 281 |
| 530 | 20230922 | 123100 | 12266179650 | 21800 | 21800 | 21800 | 21750 | 184 |
| 531 | 20230922 | 123000 | 12262169450 | 21800 | 21800 | 21800 | 21750 | 61 |
| 532 | 20230922 | 122900 | 12260842150 | 21800 | 21800 | 21800 | 21750 | 98 |
| 533 | 20230922 | 122800 | 12258708000 | 21800 | 21800 | 21800 | 21750 | 781 |
| 534 | 20230922 | 122700 | 12241719450 | 21800 | 21800 | 21800 | 21800 | 72 |
| 535 | 20230922 | 122600 | 12240149850 | 21750 | 21800 | 21800 | 21750 | 160 |
| 536 | 20230922 | 122500 | 12236661950 | 21750 | 21750 | 21800 | 21700 | 279 |
| 537 | 20230922 | 122400 | 12230603400 | 21750 | 21750 | 21800 | 21650 | 824 |
| 538 | 20230922 | 122300 | 12212683400 | 21650 | 21750 | 21750 | 21650 | 2395 |
| 539 | 20230922 | 122200 | 12160751000 | 21750 | 21750 | 21750 | 21750 | 24 |
| 540 | 20230922 | 122100 | 12160229000 | 21750 | 21700 | 21750 | 21650 | 1208 |
| 541 | 20230922 | 122000 | 12134017650 | 21700 | 21700 | 21700 | 21650 | 168 |
| 542 | 20230922 | 121900 | 12130379900 | 21700 | 21700 | 21700 | 21650 | 397 |
| 543 | 20230922 | 121800 | 12121776250 | 21650 | 21650 | 21700 | 21650 | 440 |
| 544 | 20230922 | 121700 | 12112236400 | 21700 | 21750 | 21750 | 21600 | 1967 |
| 545 | 20230922 | 121600 | 12069632050 | 21750 | 21650 | 21750 | 21650 | 514 |
| 546 | 20230922 | 121500 | 12058483650 | 21650 | 21650 | 21650 | 21650 | 927 |
| 547 | 20230922 | 121400 | 12038414100 | 21650 | 21550 | 21650 | 21550 | 2207 |
| 548 | 20230922 | 121300 | 11990739550 | 21550 | 21550 | 21600 | 21550 | 1066 |
| 549 | 20230922 | 121200 | 11967758400 | 21550 | 21550 | 21600 | 21550 | 1454 |
| 550 | 20230922 | 121100 | 11936414450 | 21550 | 21500 | 21550 | 21500 | 555 |
| 551 | 20230922 | 121000 | 11924468100 | 21550 | 21550 | 21600 | 21550 | 1564 |
| 552 | 20230922 | 120900 | 11890763350 | 21550 | 21550 | 21600 | 21550 | 943 |
| 553 | 20230922 | 120800 | 11870441200 | 21550 | 21600 | 21600 | 21550 | 3305 |
| 554 | 20230922 | 120700 | 11799103700 | 21550 | 21550 | 21600 | 21550 | 1592 |
| 555 | 20230922 | 120600 | 11764788100 | 21550 | 21600 | 21600 | 21500 | 1921 |
| 556 | 20230922 | 120500 | 11723375300 | 21550 | 21550 | 21600 | 21550 | 2734 |
| 557 | 20230922 | 120400 | 11664452950 | 21550 | 21750 | 21750 | 21500 | 17775 |
| 558 | 20230922 | 120300 | 11280271450 | 21750 | 21850 | 21850 | 21700 | 1543 |
| 559 | 20230922 | 120200 | 11246721700 | 21750 | 21900 | 21900 | 21750 | 3886 |
| 560 | 20230922 | 120100 | 11162148850 | 21800 | 21850 | 21850 | 21750 | 3272 |
| 561 | 20230922 | 120000 | 11090811250 | 21850 | 22100 | 22100 | 21850 | 7539 |
| 562 | 20230922 | 115900 | 10925411000 | 22100 | 22100 | 22100 | 22050 | 945 |
| 563 | 20230922 | 115800 | 10904554050 | 22150 | 22100 | 22150 | 22100 | 441 |
| 564 | 20230922 | 115700 | 10894803950 | 22100 | 22300 | 22300 | 22100 | 563 |
| 565 | 20230922 | 115600 | 10882349250 | 22300 | 22150 | 22300 | 22100 | 4434 |
| 566 | 20230922 | 115500 | 10783887800 | 22150 | 21900 | 22250 | 21900 | 5168 |
| 567 | 20230922 | 115400 | 10669406450 | 21900 | 22000 | 22000 | 21900 | 4058 |
| 568 | 20230922 | 115300 | 10580354050 | 22000 | 21900 | 22000 | 21850 | 1590 |
| 569 | 20230922 | 115200 | 10545517050 | 21950 | 22000 | 22150 | 21950 | 2130 |
| 570 | 20230922 | 115100 | 10498604300 | 22050 | 22000 | 22100 | 21950 | 2502 |
| 571 | 20230922 | 115000 | 10443555300 | 22100 | 22200 | 22350 | 22000 | 5847 |
| 572 | 20230922 | 114900 | 10313524850 | 22250 | 21800 | 22250 | 21800 | 7740 |
| 573 | 20230922 | 114800 | 10142846850 | 21800 | 21800 | 21850 | 21800 | 367 |
| 574 | 20230922 | 114700 | 10134846200 | 21800 | 21800 | 21850 | 21800 | 405 |
| 575 | 20230922 | 114600 | 10126012200 | 21850 | 21850 | 21900 | 21800 | 495 |
| 576 | 20230922 | 114500 | 10115196350 | 21900 | 21850 | 21900 | 21800 | 548 |
| 577 | 20230922 | 114400 | 10103214700 | 21900 | 21900 | 22000 | 21900 | 1297 |
| 578 | 20230922 | 114300 | 10074779800 | 21900 | 21850 | 21900 | 21800 | 1542 |
| 579 | 20230922 | 114200 | 10041080300 | 21850 | 21750 | 21850 | 21750 | 1104 |
| 580 | 20230922 | 114100 | 10017036600 | 21700 | 21800 | 21800 | 21700 | 10419 |
| 581 | 20230922 | 114000 | 9790473750 | 21800 | 21900 | 21900 | 21800 | 2089 |
| 582 | 20230922 | 113900 | 9744825200 | 21850 | 21850 | 21950 | 21850 | 223 |
| 583 | 20230922 | 113800 | 9739951950 | 21950 | 22000 | 22000 | 21850 | 625 |
| 584 | 20230922 | 113700 | 9726269600 | 22000 | 21900 | 22000 | 21900 | 1175 |
| 585 | 20230922 | 113600 | 9700529000 | 21900 | 21900 | 21950 | 21900 | 5174 |
| 586 | 20230922 | 113500 | 9587218350 | 21900 | 22000 | 22000 | 21900 | 1921 |
| 587 | 20230922 | 113400 | 9545052750 | 21950 | 22000 | 22000 | 21950 | 699 |
| 588 | 20230922 | 113300 | 9529686050 | 22000 | 22000 | 22000 | 22000 | 970 |
| 589 | 20230922 | 113200 | 9508346050 | 22000 | 22000 | 22000 | 21950 | 258 |
| 590 | 20230922 | 113100 | 9502674050 | 22000 | 22000 | 22000 | 22000 | 131 |
| 591 | 20230922 | 113000 | 9499792050 | 22000 | 22000 | 22000 | 22000 | 104 |
| 592 | 20230922 | 112900 | 9497504050 | 21950 | 22000 | 22000 | 21950 | 685 |
| 593 | 20230922 | 112800 | 9482461800 | 22000 | 21950 | 22000 | 21950 | 406 |
| 594 | 20230922 | 112700 | 9473543500 | 21950 | 21950 | 22000 | 21900 | 947 |
| 595 | 20230922 | 112600 | 9452768800 | 21950 | 21950 | 22000 | 21900 | 2608 |
| 596 | 20230922 | 112500 | 9395548250 | 21950 | 21950 | 21950 | 21950 | 1728 |
| 597 | 20230922 | 112400 | 9357618650 | 21950 | 22000 | 22000 | 21950 | 1574 |
| 598 | 20230922 | 112300 | 9323020450 | 22000 | 21950 | 22000 | 21950 | 801 |
| 599 | 20230922 | 112200 | 9305433800 | 21950 | 21950 | 22000 | 21950 | 347 |
| 600 | 20230922 | 112100 | 9297813800 | 22000 | 22000 | 22000 | 21950 | 867 |
| 601 | 20230922 | 112000 | 9278758400 | 22000 | 22050 | 22050 | 21950 | 2147 |
| 602 | 20230922 | 111900 | 9231522750 | 22050 | 22100 | 22100 | 22000 | 1161 |
| 603 | 20230922 | 111800 | 9205942000 | 22100 | 22100 | 22150 | 22050 | 347 |
| 604 | 20230922 | 111700 | 9198277800 | 22150 | 22100 | 22150 | 22050 | 937 |
| 605 | 20230922 | 111600 | 9177572150 | 22150 | 22100 | 22150 | 22050 | 289 |
| 606 | 20230922 | 111500 | 9171197850 | 22100 | 22000 | 22150 | 22000 | 1023 |
| 607 | 20230922 | 111400 | 9148594650 | 22000 | 21950 | 22000 | 21950 | 1712 |
| 608 | 20230922 | 111300 | 9110954900 | 21950 | 22050 | 22050 | 21950 | 3983 |
| 609 | 20230922 | 111200 | 9023338400 | 22050 | 22050 | 22100 | 22000 | 614 |
| 610 | 20230922 | 111100 | 9009798650 | 22000 | 22050 | 22050 | 22000 | 733 |
| 611 | 20230922 | 111000 | 8993637200 | 22050 | 22000 | 22050 | 22000 | 306 |
| 612 | 20230922 | 110900 | 8986902750 | 22050 | 22000 | 22050 | 22000 | 676 |
| 613 | 20230922 | 110800 | 8972028400 | 22000 | 22000 | 22050 | 22000 | 1739 |
| 614 | 20230922 | 110700 | 8933721650 | 22000 | 21950 | 22050 | 21950 | 2011 |
| 615 | 20230922 | 110600 | 8889490700 | 21950 | 22000 | 22000 | 21950 | 1867 |
| 616 | 20230922 | 110500 | 8848492100 | 22000 | 22000 | 22000 | 22000 | 1632 |
| 617 | 20230922 | 110400 | 8812588100 | 22050 | 21950 | 22050 | 21950 | 1517 |
| 618 | 20230922 | 110300 | 8779249150 | 22000 | 22000 | 22050 | 21950 | 1465 |
| 619 | 20230922 | 110200 | 8747028100 | 22000 | 22000 | 22050 | 22000 | 1738 |
| 620 | 20230922 | 110100 | 8708790850 | 22000 | 22050 | 22050 | 22000 | 1007 |
| 621 | 20230922 | 110000 | 8686587400 | 22050 | 22100 | 22100 | 22000 | 2875 |
| 622 | 20230922 | 105900 | 8623221300 | 22100 | 22150 | 22150 | 22050 | 713 |
| 623 | 20230922 | 105800 | 8607451250 | 22150 | 22050 | 22150 | 22000 | 3089 |
| 624 | 20230922 | 105700 | 8539150800 | 22050 | 22050 | 22100 | 22000 | 343 |
| 625 | 20230922 | 105600 | 8531583400 | 22100 | 22000 | 22150 | 22000 | 1272 |
| 626 | 20230922 | 105500 | 8503489300 | 22050 | 22050 | 22050 | 21950 | 625 |
| 627 | 20230922 | 105400 | 8489739400 | 22050 | 21950 | 22050 | 21950 | 2803 |
| 628 | 20230922 | 105300 | 8428151500 | 21950 | 21950 | 22000 | 21900 | 3890 |
| 629 | 20230922 | 105200 | 8342775800 | 21950 | 21950 | 22000 | 21950 | 892 |
| 630 | 20230922 | 105100 | 8323169300 | 22000 | 22100 | 22100 | 22000 | 4944 |
| 631 | 20230922 | 105000 | 8214266050 | 22100 | 22100 | 22150 | 22050 | 1616 |
| 632 | 20230922 | 104900 | 8178542500 | 22100 | 22200 | 22300 | 22050 | 3129 |
| 633 | 20230922 | 104800 | 8109418050 | 22200 | 21950 | 22400 | 21950 | 5661 |
| 634 | 20230922 | 104700 | 7984023250 | 22000 | 22050 | 22050 | 22000 | 3313 |
| 635 | 20230922 | 104600 | 7911072550 | 22100 | 22100 | 22100 | 22050 | 666 |
| 636 | 20230922 | 104500 | 7896379450 | 22100 | 22100 | 22150 | 22050 | 606 |
| 637 | 20230922 | 104400 | 7882999200 | 22050 | 22050 | 22150 | 22050 | 1764 |
| 638 | 20230922 | 104300 | 7844017900 | 22000 | 21950 | 22000 | 21900 | 2415 |
| 639 | 20230922 | 104200 | 7790998150 | 21950 | 22000 | 22150 | 21950 | 3242 |
| 640 | 20230922 | 104100 | 7719734900 | 22000 | 22100 | 22250 | 22000 | 10074 |
| 641 | 20230922 | 104000 | 7497833200 | 22100 | 22150 | 22150 | 22100 | 1756 |
| 642 | 20230922 | 103900 | 7458993200 | 22200 | 22200 | 22200 | 22150 | 644 |
| 643 | 20230922 | 103800 | 7444704200 | 22200 | 22300 | 22300 | 22200 | 594 |
| 644 | 20230922 | 103700 | 7431481350 | 22300 | 22300 | 22350 | 22300 | 1096 |
| 645 | 20230922 | 103600 | 7407039350 | 22300 | 22100 | 22300 | 22100 | 1325 |
| 646 | 20230922 | 103500 | 7377617000 | 22150 | 22150 | 22200 | 22000 | 2848 |
| 647 | 20230922 | 103400 | 7314772800 | 22150 | 22150 | 22200 | 22100 | 1293 |
| 648 | 20230922 | 103300 | 7286176600 | 22150 | 22200 | 22200 | 22150 | 420 |
| 649 | 20230922 | 103200 | 7276857850 | 22150 | 22050 | 22150 | 22050 | 1030 |
| 650 | 20230922 | 103100 | 7254118550 | 22000 | 22000 | 22100 | 21950 | 945 |
| 651 | 20230922 | 103000 | 7233332550 | 22000 | 22000 | 22100 | 21950 | 2120 |
| 652 | 20230922 | 102900 | 7186689050 | 22000 | 22100 | 22100 | 21950 | 6016 |
| 653 | 20230922 | 102800 | 7054110200 | 22100 | 22200 | 22250 | 22100 | 3504 |
| 654 | 20230922 | 102700 | 6976480800 | 22300 | 22300 | 22350 | 22200 | 1992 |
| 655 | 20230922 | 102600 | 6932144550 | 22300 | 22250 | 22300 | 22200 | 467 |
| 656 | 20230922 | 102500 | 6921769300 | 22250 | 22200 | 22300 | 22150 | 546 |
| 657 | 20230922 | 102400 | 6909646050 | 22200 | 22150 | 22200 | 22100 | 632 |
| 658 | 20230922 | 102300 | 6895651950 | 22150 | 22100 | 22150 | 22050 | 508 |
| 659 | 20230922 | 102200 | 6884425200 | 22100 | 22100 | 22100 | 22050 | 1736 |
| 660 | 20230922 | 102100 | 6846062900 | 22100 | 22200 | 22300 | 22100 | 5104 |
| 661 | 20230922 | 102000 | 6732967050 | 22250 | 22150 | 22300 | 22150 | 1280 |
| 662 | 20230922 | 101900 | 6704506200 | 22150 | 22000 | 22150 | 22000 | 2868 |
| 663 | 20230922 | 101800 | 6641238600 | 22000 | 21950 | 22000 | 21900 | 2964 |
| 664 | 20230922 | 101700 | 6576194000 | 21950 | 22050 | 22200 | 21950 | 5619 |
| 665 | 20230922 | 101600 | 6452504750 | 22100 | 22000 | 22100 | 22000 | 3706 |
| 666 | 20230922 | 101500 | 6370893600 | 22000 | 22150 | 22150 | 22000 | 8547 |
| 667 | 20230922 | 101400 | 6182558300 | 22100 | 22300 | 22300 | 22100 | 6936 |
| 668 | 20230922 | 101300 | 6028705400 | 22350 | 22300 | 22400 | 22200 | 4209 |
| 669 | 20230922 | 101200 | 5934922350 | 22300 | 22200 | 22300 | 22150 | 6056 |
| 670 | 20230922 | 101100 | 5800497600 | 22200 | 22350 | 22400 | 22200 | 6110 |
| 671 | 20230922 | 101000 | 5664460700 | 22400 | 22400 | 22450 | 22300 | 5094 |
| 672 | 20230922 | 100900 | 5550529450 | 22400 | 22450 | 22550 | 22400 | 5387 |
| 673 | 20230922 | 100800 | 5429449450 | 22450 | 22650 | 22650 | 22450 | 7817 |
| 674 | 20230922 | 100700 | 5252980050 | 22650 | 22650 | 22700 | 22600 | 2393 |
| 675 | 20230922 | 100600 | 5198790600 | 22650 | 22700 | 22700 | 22650 | 346 |
| 676 | 20230922 | 100500 | 5190949300 | 22700 | 22800 | 22800 | 22700 | 2529 |
| 677 | 20230922 | 100400 | 5133483450 | 22800 | 22850 | 22850 | 22750 | 474 |
| 678 | 20230922 | 100300 | 5122679950 | 22850 | 22700 | 22900 | 22700 | 1803 |
| 679 | 20230922 | 100200 | 5081602850 | 22700 | 22750 | 22750 | 22650 | 1721 |
| 680 | 20230922 | 100100 | 5042528450 | 22750 | 22800 | 22800 | 22600 | 6203 |
| 681 | 20230922 | 100000 | 4901821650 | 22800 | 22850 | 22850 | 22800 | 3561 |
| 682 | 20230922 | 095900 | 4820619100 | 22800 | 22900 | 22900 | 22800 | 3090 |
| 683 | 20230922 | 095800 | 4750058400 | 22900 | 23000 | 23000 | 22900 | 3843 |
| 684 | 20230922 | 095700 | 4661841050 | 23000 | 23250 | 23250 | 23000 | 3537 |
| 685 | 20230922 | 095600 | 4580205400 | 23250 | 23250 | 23250 | 23200 | 614 |
| 686 | 20230922 | 095500 | 4565946700 | 23250 | 23300 | 23300 | 23200 | 1804 |
| 687 | 20230922 | 095400 | 4523944950 | 23400 | 23450 | 23450 | 23350 | 839 |
| 688 | 20230922 | 095300 | 4504344200 | 23450 | 23400 | 23450 | 23350 | 362 |
| 689 | 20230922 | 095200 | 4495862850 | 23400 | 23400 | 23450 | 23400 | 502 |
| 690 | 20230922 | 095100 | 4484115950 | 23400 | 23500 | 23550 | 23400 | 784 |
| 691 | 20230922 | 095000 | 4465711750 | 23500 | 23250 | 23500 | 23200 | 2105 |
| 692 | 20230922 | 094900 | 4416709450 | 23250 | 23200 | 23250 | 23200 | 781 |
| 693 | 20230922 | 094800 | 4398585300 | 23250 | 23100 | 23250 | 23050 | 1069 |
| 694 | 20230922 | 094700 | 4373831900 | 23100 | 23150 | 23150 | 23050 | 5254 |
| 695 | 20230922 | 094600 | 4252554150 | 23150 | 23200 | 23200 | 23150 | 3532 |
| 696 | 20230922 | 094500 | 4170765200 | 23250 | 23250 | 23300 | 23200 | 1583 |
| 697 | 20230922 | 094400 | 4133972050 | 23250 | 23250 | 23300 | 23250 | 679 |
| 698 | 20230922 | 094300 | 4118183000 | 23250 | 23350 | 23400 | 23250 | 3509 |
| 699 | 20230922 | 094200 | 4036354500 | 23400 | 23350 | 23500 | 23350 | 879 |
| 700 | 20230922 | 094100 | 4015805650 | 23350 | 23400 | 23400 | 23300 | 1540 |
| 701 | 20230922 | 094000 | 3979826800 | 23400 | 23350 | 23450 | 23350 | 739 |
| 702 | 20230922 | 093900 | 3962552950 | 23350 | 23400 | 23450 | 23350 | 1180 |
| 703 | 20230922 | 093800 | 3934947200 | 23450 | 23550 | 23550 | 23400 | 2728 |
| 704 | 20230922 | 093700 | 3870944650 | 23500 | 23550 | 23550 | 23500 | 163 |
| 705 | 20230922 | 093600 | 3867109900 | 23600 | 23550 | 23600 | 23500 | 777 |
| 706 | 20230922 | 093500 | 3848825600 | 23550 | 23550 | 23600 | 23500 | 359 |
| 707 | 20230922 | 093400 | 3840370100 | 23550 | 23550 | 23600 | 23500 | 842 |
| 708 | 20230922 | 093300 | 3820532600 | 23550 | 23450 | 23600 | 23400 | 848 |
| 709 | 20230922 | 093200 | 3800576400 | 23450 | 23650 | 23650 | 23450 | 1303 |
| 710 | 20230922 | 093100 | 3769926050 | 23700 | 23650 | 23700 | 23650 | 242 |
| 711 | 20230922 | 093000 | 3764198500 | 23700 | 23550 | 23700 | 23450 | 3343 |
| 712 | 20230922 | 092900 | 3685633100 | 23550 | 23550 | 23600 | 23550 | 2004 |
| 713 | 20230922 | 092800 | 3638360200 | 23550 | 23600 | 23600 | 23550 | 820 |
| 714 | 20230922 | 092700 | 3619026100 | 23500 | 23800 | 23850 | 23500 | 2436 |
| 715 | 20230922 | 092600 | 3561296700 | 23800 | 23650 | 23850 | 23450 | 16949 |
| 716 | 20230922 | 092500 | 3160613350 | 23650 | 23750 | 23800 | 23600 | 2082 |
| 717 | 20230922 | 092400 | 3111338050 | 23800 | 23750 | 23850 | 23750 | 1230 |
| 718 | 20230922 | 092300 | 3082117650 | 23750 | 23750 | 23850 | 23750 | 779 |
| 719 | 20230922 | 092200 | 3063589100 | 23800 | 23850 | 23950 | 23750 | 2246 |
| 720 | 20230922 | 092100 | 3010085250 | 23950 | 23800 | 23950 | 23750 | 4108 |
| 721 | 20230922 | 092000 | 2911923800 | 23850 | 23600 | 23900 | 23550 | 2196 |
| 722 | 20230922 | 091900 | 2859779200 | 23550 | 23650 | 23650 | 23550 | 894 |
| 723 | 20230922 | 091800 | 2838684600 | 23650 | 23850 | 23900 | 23600 | 5974 |
| 724 | 20230922 | 091700 | 2696799500 | 23850 | 23850 | 23900 | 23800 | 3670 |
| 725 | 20230922 | 091600 | 2609235250 | 23850 | 23800 | 23900 | 23800 | 1792 |
| 726 | 20230922 | 091500 | 2566509650 | 23800 | 23850 | 23900 | 23800 | 2191 |
| 727 | 20230922 | 091400 | 2514300850 | 23850 | 24050 | 24050 | 23800 | 8459 |
| 728 | 20230922 | 091300 | 2312253950 | 24050 | 23850 | 24100 | 23750 | 19274 |
| 729 | 20230922 | 091200 | 1850033700 | 23850 | 23550 | 23850 | 23500 | 7371 |
| 730 | 20230922 | 091100 | 1675367500 | 23550 | 23650 | 23700 | 23550 | 5198 |
| 731 | 20230922 | 091000 | 1552626400 | 23650 | 23300 | 23700 | 23300 | 10171 |
| 732 | 20230922 | 090900 | 1313858100 | 23300 | 23400 | 23400 | 23300 | 1392 |
| 733 | 20230922 | 090800 | 1281385150 | 23400 | 23350 | 23450 | 23300 | 7389 |
| 734 | 20230922 | 090700 | 1108653850 | 23300 | 23000 | 23400 | 23000 | 6833 |
| 735 | 20230922 | 090600 | 950155550 | 23000 | 23150 | 23150 | 23000 | 3025 |
| 736 | 20230922 | 090500 | 880372350 | 23150 | 23150 | 23200 | 23100 | 1203 |
| 737 | 20230922 | 090400 | 852527200 | 23150 | 23200 | 23250 | 23100 | 5275 |
| 738 | 20230922 | 090300 | 730235300 | 23050 | 22900 | 23200 | 22900 | 4950 |
| 739 | 20230922 | 090200 | 616444450 | 22900 | 22550 | 22950 | 22550 | 6921 |
| 740 | 20230922 | 090100 | 460090050 | 22600 | 22650 | 22650 | 22500 | 7669 |
| 741 | 20230922 | 090000 | 286990700 | 22600 | 22600 | 22950 | 22600 | 12654 |