35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 195700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 3 | 20230922 | 195600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230922 | 195500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230922 | 195400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230922 | 195300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230922 | 195200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230922 | 195100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230922 | 195000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230922 | 194900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230922 | 194800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230922 | 194700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230922 | 194600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230922 | 194500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230922 | 194400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230922 | 194300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230922 | 194200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230922 | 194100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230922 | 194000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230922 | 193900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230922 | 193800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230922 | 193700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230922 | 193600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230922 | 193500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230922 | 193400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230922 | 193300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230922 | 193200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230922 | 193100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230922 | 193000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230922 | 192900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230922 | 192800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230922 | 192700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 33 | 20230922 | 192600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230922 | 192500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230922 | 192400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230922 | 192300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230922 | 192200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230922 | 192100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230922 | 192000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230922 | 191900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230922 | 191800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230922 | 191700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230922 | 191600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230922 | 191500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230922 | 191400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230922 | 191300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230922 | 191200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230922 | 191100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230922 | 191000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230922 | 190900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230922 | 190800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230922 | 190700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230922 | 190600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230922 | 190500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230922 | 190400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230922 | 190300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230922 | 190200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230922 | 190100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230922 | 190000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230922 | 185900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230922 | 185800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230922 | 185700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 63 | 20230922 | 185600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230922 | 185500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230922 | 185400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230922 | 185300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230922 | 185200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230922 | 185100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230922 | 185000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230922 | 184900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230922 | 184800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230922 | 184700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230922 | 184600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230922 | 184500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230922 | 184400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230922 | 184300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230922 | 184200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230922 | 184100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230922 | 184000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230922 | 183900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230922 | 183800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230922 | 183700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230922 | 183600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230922 | 183500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230922 | 183400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230922 | 183300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230922 | 183200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230922 | 183100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230922 | 183000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230922 | 182900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230922 | 182800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230922 | 182700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 93 | 20230922 | 182600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230922 | 182500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230922 | 182400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230922 | 182300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230922 | 182200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230922 | 182100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230922 | 182000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230922 | 181900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230922 | 181800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230922 | 181700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230922 | 181600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230922 | 181500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230922 | 181400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230922 | 181300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230922 | 181200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230922 | 181100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230922 | 181000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230922 | 180900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230922 | 180800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230922 | 180700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230922 | 180600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230922 | 180500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230922 | 180400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230922 | 180300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230922 | 180200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230922 | 180100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230922 | 180000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230922 | 175900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230922 | 175800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230922 | 175700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 123 | 20230922 | 175600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230922 | 175500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230922 | 175400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230922 | 175300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230922 | 175200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230922 | 175100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230922 | 175000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230922 | 174900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230922 | 174800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230922 | 174700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230922 | 174600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230922 | 174500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230922 | 174400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230922 | 174300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230922 | 174200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230922 | 174100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230922 | 174000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230922 | 173900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230922 | 173800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230922 | 173700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230922 | 173600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230922 | 173500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230922 | 173400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230922 | 173300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230922 | 173200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230922 | 173100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230922 | 173000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230922 | 172900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230922 | 172800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230922 | 172700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 153 | 20230922 | 172600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230922 | 172500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230922 | 172400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230922 | 172300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230922 | 172200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230922 | 172100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230922 | 172000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230922 | 171900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230922 | 171800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230922 | 171700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230922 | 171600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230922 | 171500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230922 | 171400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230922 | 171300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230922 | 171200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230922 | 171100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230922 | 171000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230922 | 170900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230922 | 170800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230922 | 170700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230922 | 170600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230922 | 170500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230922 | 170400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230922 | 170300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230922 | 170200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230922 | 170100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230922 | 170000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230922 | 165900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230922 | 165800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230922 | 165700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 183 | 20230922 | 165600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230922 | 165500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230922 | 165400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230922 | 165300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230922 | 165200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230922 | 165100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230922 | 165000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230922 | 164900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230922 | 164800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230922 | 164700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230922 | 164600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230922 | 164500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230922 | 164400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230922 | 164300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230922 | 164200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230922 | 164100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230922 | 164000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230922 | 163900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230922 | 163800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230922 | 163700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230922 | 163600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230922 | 163500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230922 | 163400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230922 | 163300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230922 | 163200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230922 | 163100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230922 | 163000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230922 | 162900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230922 | 162800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230922 | 162700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 213 | 20230922 | 162600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230922 | 162500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230922 | 162400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230922 | 162300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230922 | 162200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230922 | 162100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20230922 | 162000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20230922 | 161900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20230922 | 161800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20230922 | 161700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20230922 | 161600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20230922 | 161500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20230922 | 161400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20230922 | 161300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20230922 | 161200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20230922 | 161100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20230922 | 161000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20230922 | 160900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20230922 | 160800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20230922 | 160700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20230922 | 160600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20230922 | 160500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 235 | 20230922 | 160400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 236 | 20230922 | 160300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20230922 | 160200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20230922 | 160100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20230922 | 160000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20230922 | 155900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20230922 | 155800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20230922 | 155700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 243 | 20230922 | 155600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 244 | 20230922 | 155500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20230922 | 155400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20230922 | 155300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 247 | 20230922 | 155200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 248 | 20230922 | 155100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 249 | 20230922 | 155000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 250 | 20230922 | 154900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 251 | 20230922 | 154800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 252 | 20230922 | 154700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 253 | 20230922 | 154600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 254 | 20230922 | 154500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 255 | 20230922 | 154400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 256 | 20230922 | 154300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 257 | 20230922 | 154200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 258 | 20230922 | 154100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 259 | 20230922 | 154000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 260 | 20230922 | 153900 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 261 | 20230922 | 153800 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 262 | 20230922 | 153700 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 263 | 20230922 | 153600 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 264 | 20230922 | 153500 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 265 | 20230922 | 153400 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 266 | 20230922 | 153300 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 267 | 20230922 | 153200 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 268 | 20230922 | 153100 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 269 | 20230922 | 153000 | 6957092800 | 30150 | 30150 | 30150 | 30150 | 4197 |
| 270 | 20230922 | 152900 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 271 | 20230922 | 152800 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 272 | 20230922 | 152700 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 273 | 20230922 | 152600 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 274 | 20230922 | 152500 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 275 | 20230922 | 152400 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 276 | 20230922 | 152300 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 277 | 20230922 | 152200 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 278 | 20230922 | 152100 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 279 | 20230922 | 152000 | 6830553250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 280 | 20230922 | 151900 | 6830553250 | 30300 | 30200 | 30300 | 30200 | 101 |
| 281 | 20230922 | 151800 | 6827502050 | 30250 | 30200 | 30250 | 30200 | 98 |
| 282 | 20230922 | 151700 | 6824538850 | 30200 | 30250 | 30250 | 30200 | 256 |
| 283 | 20230922 | 151600 | 6816807600 | 30250 | 30250 | 30300 | 30200 | 546 |
| 284 | 20230922 | 151500 | 6800306400 | 30250 | 30150 | 30250 | 30150 | 102 |
| 285 | 20230922 | 151400 | 6797222450 | 30150 | 30250 | 30250 | 30150 | 758 |
| 286 | 20230922 | 151300 | 6774345050 | 30300 | 30300 | 30350 | 30300 | 350 |
| 287 | 20230922 | 151200 | 6763739950 | 30300 | 30350 | 30350 | 30300 | 242 |
| 288 | 20230922 | 151100 | 6756403200 | 30350 | 30200 | 30350 | 30200 | 897 |
| 289 | 20230922 | 151000 | 6729282350 | 30200 | 30300 | 30300 | 30200 | 182 |
| 290 | 20230922 | 150900 | 6723774150 | 30200 | 30300 | 30300 | 30200 | 51 |
| 291 | 20230922 | 150800 | 6722229650 | 30300 | 30300 | 30300 | 30300 | 1 |
| 292 | 20230922 | 150700 | 6722199350 | 30250 | 30150 | 30250 | 30150 | 220 |
| 293 | 20230922 | 150600 | 6715555150 | 30200 | 30100 | 30200 | 30100 | 3635 |
| 294 | 20230922 | 150500 | 6605880250 | 30100 | 30150 | 30150 | 30100 | 368 |
| 295 | 20230922 | 150400 | 6594800500 | 30150 | 30100 | 30150 | 30100 | 298 |
| 296 | 20230922 | 150300 | 6585816300 | 30100 | 30150 | 30150 | 30100 | 126 |
| 297 | 20230922 | 150200 | 6582023050 | 30150 | 30100 | 30150 | 30100 | 2 |
| 298 | 20230922 | 150100 | 6581962800 | 30100 | 30200 | 30200 | 30100 | 322 |
| 299 | 20230922 | 150000 | 6572270400 | 30100 | 30200 | 30200 | 30100 | 451 |
| 300 | 20230922 | 145900 | 6558664800 | 30100 | 30150 | 30150 | 30100 | 122 |
| 301 | 20230922 | 145800 | 6554987600 | 30150 | 30150 | 30150 | 30100 | 264 |
| 302 | 20230922 | 145700 | 6547031000 | 30150 | 30150 | 30150 | 30150 | 117 |
| 303 | 20230922 | 145600 | 6543503450 | 30150 | 30150 | 30150 | 30150 | 103 |
| 304 | 20230922 | 145500 | 6540398000 | 30150 | 30100 | 30150 | 30100 | 46 |
| 305 | 20230922 | 145400 | 6539011150 | 30200 | 30100 | 30200 | 30100 | 279 |
| 306 | 20230922 | 145300 | 6530613050 | 30200 | 30200 | 30200 | 30200 | 1 |
| 307 | 20230922 | 145200 | 6530582850 | 30200 | 30100 | 30200 | 30100 | 131 |
| 308 | 20230922 | 145100 | 6526639650 | 30150 | 30100 | 30150 | 30100 | 157 |
| 309 | 20230922 | 145000 | 6521909300 | 30100 | 30100 | 30100 | 30100 | 111 |
| 310 | 20230922 | 144900 | 6518568200 | 30100 | 30100 | 30100 | 30100 | 122 |
| 311 | 20230922 | 144800 | 6514896000 | 30100 | 30100 | 30200 | 30100 | 532 |
| 312 | 20230922 | 144700 | 6498881500 | 30100 | 30100 | 30100 | 30100 | 27 |
| 313 | 20230922 | 144600 | 6498068800 | 30200 | 30100 | 30200 | 30100 | 860 |
| 314 | 20230922 | 144500 | 6472182300 | 30150 | 30150 | 30150 | 30100 | 583 |
| 315 | 20230922 | 144400 | 6454626200 | 30100 | 30150 | 30150 | 30100 | 62 |
| 316 | 20230922 | 144300 | 6452757350 | 30150 | 30150 | 30150 | 30150 | 87 |
| 317 | 20230922 | 144200 | 6450134300 | 30100 | 30150 | 30150 | 30100 | 309 |
| 318 | 20230922 | 144100 | 6440832900 | 30150 | 30150 | 30150 | 30150 | 661 |
| 319 | 20230922 | 144000 | 6420903750 | 30200 | 30150 | 30200 | 30150 | 446 |
| 320 | 20230922 | 143900 | 6407436650 | 30150 | 30150 | 30200 | 30150 | 408 |
| 321 | 20230922 | 143800 | 6395132950 | 30200 | 30150 | 30200 | 30150 | 123 |
| 322 | 20230922 | 143700 | 6391424400 | 30150 | 30150 | 30200 | 30150 | 646 |
| 323 | 20230922 | 143600 | 6371930650 | 30200 | 30200 | 30200 | 30200 | 26 |
| 324 | 20230922 | 143500 | 6371145450 | 30200 | 30200 | 30200 | 30200 | 789 |
| 325 | 20230922 | 143400 | 6347317650 | 30200 | 30300 | 30300 | 30200 | 125 |
| 326 | 20230922 | 143300 | 6343539650 | 30300 | 30300 | 30300 | 30250 | 754 |
| 327 | 20230922 | 143200 | 6320726450 | 30300 | 30300 | 30300 | 30300 | 22 |
| 328 | 20230922 | 143100 | 6320059850 | 30300 | 30350 | 30350 | 30300 | 819 |
| 329 | 20230922 | 143000 | 6295228350 | 30350 | 30350 | 30350 | 30350 | 35 |
| 330 | 20230922 | 142900 | 6294166100 | 30350 | 30300 | 30400 | 30300 | 425 |
| 331 | 20230922 | 142800 | 6281266100 | 30300 | 30300 | 30300 | 30300 | 157 |
| 332 | 20230922 | 142700 | 6276509000 | 30300 | 30300 | 30300 | 30300 | 42 |
| 333 | 20230922 | 142600 | 6275236400 | 30300 | 30300 | 30300 | 30300 | 101 |
| 334 | 20230922 | 142500 | 6272176100 | 30200 | 30200 | 30200 | 30200 | 89 |
| 335 | 20230922 | 142400 | 6269488300 | 30200 | 30250 | 30300 | 30200 | 228 |
| 336 | 20230922 | 142300 | 6262592750 | 30300 | 30300 | 30300 | 30300 | 1 |
| 337 | 20230922 | 142200 | 6262562450 | 30250 | 30300 | 30300 | 30250 | 201 |
| 338 | 20230922 | 142100 | 6256472200 | 30300 | 30200 | 30300 | 30200 | 34 |
| 339 | 20230922 | 142000 | 6255445300 | 30200 | 30200 | 30200 | 30200 | 218 |
| 340 | 20230922 | 141900 | 6248861700 | 30200 | 30300 | 30300 | 30200 | 263 |
| 341 | 20230922 | 141800 | 6240902050 | 30250 | 30250 | 30250 | 30250 | 4 |
| 342 | 20230922 | 141700 | 6240781050 | 30200 | 30150 | 30250 | 30150 | 330 |
| 343 | 20230922 | 141600 | 6230811350 | 30200 | 30250 | 30250 | 30200 | 17 |
| 344 | 20230922 | 141500 | 6230297500 | 30150 | 30200 | 30200 | 30150 | 344 |
| 345 | 20230922 | 141400 | 6219914300 | 30200 | 30150 | 30200 | 30150 | 465 |
| 346 | 20230922 | 141300 | 6205880050 | 30100 | 30200 | 30200 | 30100 | 3094 |
| 347 | 20230922 | 141200 | 6112684250 | 30250 | 30250 | 30250 | 30250 | 115 |
| 348 | 20230922 | 141100 | 6109205500 | 30300 | 30250 | 30300 | 30250 | 207 |
| 349 | 20230922 | 141000 | 6102934650 | 30300 | 30200 | 30300 | 30200 | 603 |
| 350 | 20230922 | 140900 | 6084720000 | 30200 | 30200 | 30200 | 30200 | 385 |
| 351 | 20230922 | 140800 | 6073093000 | 30250 | 30250 | 30250 | 30200 | 2782 |
| 352 | 20230922 | 140700 | 5989045600 | 30250 | 30250 | 30300 | 30250 | 622 |
| 353 | 20230922 | 140600 | 5970228500 | 30250 | 30350 | 30350 | 30250 | 485 |
| 354 | 20230922 | 140500 | 5955542850 | 30350 | 30250 | 30350 | 30250 | 235 |
| 355 | 20230922 | 140400 | 5948422900 | 30300 | 30350 | 30350 | 30300 | 1057 |
| 356 | 20230922 | 140300 | 5916393000 | 30350 | 30400 | 30400 | 30350 | 52 |
| 357 | 20230922 | 140200 | 5914814050 | 30400 | 30450 | 30450 | 30400 | 379 |
| 358 | 20230922 | 140100 | 5903286950 | 30450 | 30450 | 30450 | 30400 | 68 |
| 359 | 20230922 | 140000 | 5901216600 | 30450 | 30550 | 30550 | 30450 | 380 |
| 360 | 20230922 | 135900 | 5889638350 | 30500 | 30500 | 30500 | 30500 | 46 |
| 361 | 20230922 | 135800 | 5888235350 | 30550 | 30550 | 30550 | 30450 | 65 |
| 362 | 20230922 | 135700 | 5886249800 | 30400 | 30550 | 30550 | 30400 | 560 |
| 363 | 20230922 | 135600 | 5869176000 | 30550 | 30600 | 30600 | 30550 | 64 |
| 364 | 20230922 | 135500 | 5867220550 | 30600 | 30500 | 30600 | 30400 | 133 |
| 365 | 20230922 | 135400 | 5863157550 | 30500 | 30400 | 30500 | 30400 | 1128 |
| 366 | 20230922 | 135300 | 5828794450 | 30400 | 30400 | 30400 | 30350 | 2526 |
| 367 | 20230922 | 135200 | 5752070500 | 30400 | 30450 | 30450 | 30400 | 205 |
| 368 | 20230922 | 135100 | 5745838300 | 30400 | 30450 | 30450 | 30400 | 218 |
| 369 | 20230922 | 135000 | 5739200650 | 30450 | 30450 | 30450 | 30450 | 160 |
| 370 | 20230922 | 134900 | 5734328650 | 30550 | 30500 | 30550 | 30500 | 3 |
| 371 | 20230922 | 134800 | 5734237050 | 30550 | 30500 | 30550 | 30500 | 155 |
| 372 | 20230922 | 134700 | 5729509500 | 30550 | 30550 | 30550 | 30550 | 10 |
| 373 | 20230922 | 134600 | 5729204000 | 30550 | 30500 | 30550 | 30450 | 490 |
| 374 | 20230922 | 134500 | 5714261850 | 30500 | 30550 | 30550 | 30500 | 129 |
| 375 | 20230922 | 134400 | 5710327200 | 30550 | 30550 | 30550 | 30550 | 24 |
| 376 | 20230922 | 134300 | 5709594000 | 30500 | 30500 | 30500 | 30500 | 141 |
| 377 | 20230922 | 134200 | 5705293500 | 30550 | 30550 | 30550 | 30500 | 58 |
| 378 | 20230922 | 134100 | 5703522600 | 30550 | 30550 | 30550 | 30550 | 26 |
| 379 | 20230922 | 134000 | 5702728300 | 30550 | 30450 | 30550 | 30450 | 13 |
| 380 | 20230922 | 133900 | 5702331250 | 30500 | 30500 | 30550 | 30450 | 248 |
| 381 | 20230922 | 133800 | 5694770950 | 30500 | 30500 | 30550 | 30450 | 152 |
| 382 | 20230922 | 133700 | 5690132700 | 30500 | 30500 | 30500 | 30450 | 6 |
| 383 | 20230922 | 133600 | 5689949800 | 30450 | 30450 | 30500 | 30450 | 170 |
| 384 | 20230922 | 133500 | 5684770800 | 30450 | 30500 | 30500 | 30450 | 2 |
| 385 | 20230922 | 133400 | 5684709850 | 30450 | 30450 | 30600 | 30450 | 385 |
| 386 | 20230922 | 133300 | 5672973400 | 30450 | 30500 | 30500 | 30400 | 2356 |
| 387 | 20230922 | 133200 | 5601289600 | 30500 | 30450 | 30500 | 30450 | 758 |
| 388 | 20230922 | 133100 | 5578193000 | 30500 | 30550 | 30600 | 30450 | 1987 |
| 389 | 20230922 | 133000 | 5517581750 | 30550 | 30600 | 30600 | 30550 | 495 |
| 390 | 20230922 | 132900 | 5502454750 | 30550 | 30500 | 30550 | 30500 | 107 |
| 391 | 20230922 | 132800 | 5499187750 | 30500 | 30600 | 30600 | 30500 | 1931 |
| 392 | 20230922 | 132700 | 5440247350 | 30600 | 30700 | 30700 | 30600 | 2428 |
| 393 | 20230922 | 132600 | 5365887200 | 30700 | 30650 | 30700 | 30650 | 53 |
| 394 | 20230922 | 132500 | 5364262300 | 30650 | 30650 | 30650 | 30600 | 387 |
| 395 | 20230922 | 132400 | 5352401650 | 30700 | 30750 | 30750 | 30650 | 518 |
| 396 | 20230922 | 132300 | 5336502500 | 30750 | 30750 | 30750 | 30700 | 99 |
| 397 | 20230922 | 132200 | 5333460750 | 30700 | 30650 | 30750 | 30650 | 297 |
| 398 | 20230922 | 132100 | 5324353800 | 30650 | 30700 | 30700 | 30650 | 709 |
| 399 | 20230922 | 132000 | 5302598250 | 30700 | 30700 | 30750 | 30700 | 289 |
| 400 | 20230922 | 131900 | 5293722650 | 30700 | 30700 | 30800 | 30700 | 59 |
| 401 | 20230922 | 131800 | 5291909800 | 30700 | 30800 | 30800 | 30700 | 659 |
| 402 | 20230922 | 131700 | 5271667450 | 30800 | 30800 | 30800 | 30750 | 184 |
| 403 | 20230922 | 131600 | 5266000300 | 30800 | 30800 | 30800 | 30750 | 412 |
| 404 | 20230922 | 131500 | 5253311200 | 30900 | 30950 | 30950 | 30850 | 570 |
| 405 | 20230922 | 131400 | 5235704100 | 30950 | 30900 | 30950 | 30900 | 396 |
| 406 | 20230922 | 131300 | 5223451000 | 30950 | 30900 | 30950 | 30850 | 629 |
| 407 | 20230922 | 131200 | 5203999000 | 30900 | 30850 | 30900 | 30850 | 545 |
| 408 | 20230922 | 131100 | 5187172200 | 30800 | 30800 | 30850 | 30800 | 505 |
| 409 | 20230922 | 131000 | 5171611000 | 30800 | 30700 | 30800 | 30700 | 484 |
| 410 | 20230922 | 130900 | 5156716800 | 30750 | 30600 | 30750 | 30600 | 1448 |
| 411 | 20230922 | 130800 | 5112221150 | 30600 | 30650 | 30650 | 30600 | 1252 |
| 412 | 20230922 | 130700 | 5073882400 | 30650 | 30750 | 30750 | 30650 | 473 |
| 413 | 20230922 | 130600 | 5059378200 | 30750 | 30750 | 30750 | 30700 | 203 |
| 414 | 20230922 | 130500 | 5053138850 | 30700 | 30650 | 30800 | 30600 | 472 |
| 415 | 20230922 | 130400 | 5038651450 | 30600 | 30900 | 30900 | 30600 | 2381 |
| 416 | 20230922 | 130300 | 4965441500 | 30900 | 30850 | 30900 | 30850 | 195 |
| 417 | 20230922 | 130200 | 4959425300 | 30800 | 30800 | 30850 | 30750 | 229 |
| 418 | 20230922 | 130100 | 4952371900 | 30800 | 30850 | 30850 | 30750 | 1252 |
| 419 | 20230922 | 130000 | 4913768800 | 30750 | 30800 | 30850 | 30700 | 1792 |
| 420 | 20230922 | 125900 | 4858652600 | 30800 | 30950 | 31000 | 30800 | 3047 |
| 421 | 20230922 | 125800 | 4764442750 | 30950 | 30800 | 30950 | 30800 | 2159 |
| 422 | 20230922 | 125700 | 4697723550 | 30800 | 30800 | 30900 | 30750 | 2790 |
| 423 | 20230922 | 125600 | 4611640850 | 30800 | 30600 | 30800 | 30600 | 3675 |
| 424 | 20230922 | 125500 | 4498719800 | 30600 | 30600 | 30650 | 30600 | 420 |
| 425 | 20230922 | 125400 | 4485860600 | 30650 | 30600 | 30650 | 30600 | 87 |
| 426 | 20230922 | 125300 | 4483196400 | 30600 | 30550 | 30650 | 30550 | 1457 |
| 427 | 20230922 | 125200 | 4438656700 | 30550 | 30550 | 30650 | 30500 | 1599 |
| 428 | 20230922 | 125100 | 4389773700 | 30550 | 30550 | 30550 | 30500 | 214 |
| 429 | 20230922 | 125000 | 4383241650 | 30550 | 30550 | 30550 | 30550 | 134 |
| 430 | 20230922 | 124900 | 4379147950 | 30550 | 30500 | 30550 | 30450 | 252 |
| 431 | 20230922 | 124800 | 4371459100 | 30500 | 30450 | 30500 | 30450 | 663 |
| 432 | 20230922 | 124700 | 4351253250 | 30450 | 30500 | 30500 | 30450 | 147 |
| 433 | 20230922 | 124600 | 4346770100 | 30500 | 30500 | 30500 | 30500 | 330 |
| 434 | 20230922 | 124500 | 4336705100 | 30500 | 30550 | 30550 | 30450 | 277 |
| 435 | 20230922 | 124400 | 4328255650 | 30550 | 30550 | 30550 | 30550 | 444 |
| 436 | 20230922 | 124300 | 4314691450 | 30550 | 30500 | 30550 | 30500 | 317 |
| 437 | 20230922 | 124200 | 4305020450 | 30500 | 30500 | 30500 | 30450 | 1854 |
| 438 | 20230922 | 124100 | 4248494500 | 30450 | 30450 | 30450 | 30400 | 174 |
| 439 | 20230922 | 124000 | 4243196700 | 30450 | 30450 | 30450 | 30450 | 185 |
| 440 | 20230922 | 123900 | 4237563450 | 30450 | 30400 | 30450 | 30400 | 14 |
| 441 | 20230922 | 123800 | 4237137450 | 30400 | 30450 | 30450 | 30400 | 19 |
| 442 | 20230922 | 123700 | 4236559050 | 30450 | 30450 | 30450 | 30450 | 136 |
| 443 | 20230922 | 123600 | 4232417850 | 30450 | 30450 | 30450 | 30450 | 585 |
| 444 | 20230922 | 123500 | 4214604600 | 30400 | 30450 | 30450 | 30400 | 117 |
| 445 | 20230922 | 123400 | 4211044100 | 30400 | 30300 | 30400 | 30300 | 813 |
| 446 | 20230922 | 123300 | 4186336350 | 30300 | 30300 | 30300 | 30300 | 53 |
| 447 | 20230922 | 123200 | 4184730450 | 30300 | 30300 | 30300 | 30250 | 52 |
| 448 | 20230922 | 123100 | 4183154900 | 30250 | 30250 | 30250 | 30200 | 962 |
| 449 | 20230922 | 123000 | 4154054500 | 30250 | 30300 | 30300 | 30200 | 330 |
| 450 | 20230922 | 122900 | 4144074150 | 30300 | 30300 | 30300 | 30300 | 45 |
| 451 | 20230922 | 122800 | 4142710650 | 30400 | 30400 | 30400 | 30350 | 35 |
| 452 | 20230922 | 122700 | 4141646950 | 30400 | 30400 | 30450 | 30250 | 67 |
| 453 | 20230922 | 122600 | 4139612600 | 30400 | 30250 | 30400 | 30200 | 200 |
| 454 | 20230922 | 122500 | 4133554200 | 30200 | 30150 | 30300 | 30150 | 454 |
| 455 | 20230922 | 122400 | 4119835800 | 30150 | 30300 | 30300 | 30150 | 2068 |
| 456 | 20230922 | 122300 | 4057360350 | 30300 | 30300 | 30300 | 30300 | 287 |
| 457 | 20230922 | 122200 | 4048664250 | 30300 | 30300 | 30300 | 30300 | 266 |
| 458 | 20230922 | 122100 | 4040604450 | 30300 | 30300 | 30300 | 30250 | 747 |
| 459 | 20230922 | 122000 | 4017971350 | 30350 | 30450 | 30450 | 30350 | 612 |
| 460 | 20230922 | 121900 | 3999367450 | 30400 | 30400 | 30400 | 30400 | 100 |
| 461 | 20230922 | 121800 | 3996327450 | 30400 | 30400 | 30450 | 30400 | 625 |
| 462 | 20230922 | 121700 | 3977317450 | 30400 | 30450 | 30500 | 30400 | 394 |
| 463 | 20230922 | 121600 | 3965323450 | 30450 | 30550 | 30550 | 30450 | 432 |
| 464 | 20230922 | 121500 | 3952146100 | 30550 | 30450 | 30550 | 30450 | 1085 |
| 465 | 20230922 | 121400 | 3919030650 | 30450 | 30400 | 30450 | 30400 | 128 |
| 466 | 20230922 | 121300 | 3915139400 | 30400 | 30400 | 30450 | 30400 | 473 |
| 467 | 20230922 | 121200 | 3900745000 | 30400 | 30350 | 30400 | 30300 | 155 |
| 468 | 20230922 | 121100 | 3896041000 | 30350 | 30400 | 30400 | 30300 | 151 |
| 469 | 20230922 | 121000 | 3891458300 | 30350 | 30450 | 30500 | 30350 | 301 |
| 470 | 20230922 | 120900 | 3882300350 | 30450 | 30400 | 30450 | 30400 | 324 |
| 471 | 20230922 | 120800 | 3872446600 | 30400 | 30300 | 30400 | 30300 | 209 |
| 472 | 20230922 | 120700 | 3866099200 | 30300 | 30350 | 30350 | 30300 | 206 |
| 473 | 20230922 | 120600 | 3859849700 | 30350 | 30450 | 30500 | 30350 | 1220 |
| 474 | 20230922 | 120500 | 3822735200 | 30500 | 30400 | 30500 | 30400 | 1094 |
| 475 | 20230922 | 120400 | 3789420850 | 30400 | 30350 | 30400 | 30300 | 1084 |
| 476 | 20230922 | 120300 | 3756471050 | 30350 | 30300 | 30400 | 30300 | 1381 |
| 477 | 20230922 | 120200 | 3714581400 | 30250 | 30200 | 30250 | 30150 | 428 |
| 478 | 20230922 | 120100 | 3701643500 | 30200 | 30200 | 30200 | 30200 | 434 |
| 479 | 20230922 | 120000 | 3688536700 | 30250 | 30200 | 30250 | 30200 | 143 |
| 480 | 20230922 | 115900 | 3684217750 | 30200 | 30150 | 30200 | 30150 | 9 |
| 481 | 20230922 | 115800 | 3683946300 | 30200 | 30200 | 30200 | 30200 | 1 |
| 482 | 20230922 | 115700 | 3683916100 | 30200 | 30250 | 30300 | 30200 | 241 |
| 483 | 20230922 | 115600 | 3676625400 | 30300 | 30150 | 30300 | 30150 | 1042 |
| 484 | 20230922 | 115500 | 3645090150 | 30150 | 30200 | 30250 | 30150 | 118 |
| 485 | 20230922 | 115400 | 3641531500 | 30150 | 30150 | 30200 | 30150 | 9 |
| 486 | 20230922 | 115300 | 3641259950 | 30200 | 30200 | 30200 | 30200 | 1 |
| 487 | 20230922 | 115200 | 3641229750 | 30250 | 30200 | 30250 | 30150 | 54 |
| 488 | 20230922 | 115100 | 3639599550 | 30200 | 30250 | 30250 | 30200 | 36 |
| 489 | 20230922 | 115000 | 3638511300 | 30200 | 30200 | 30200 | 30200 | 15 |
| 490 | 20230922 | 114900 | 3638058300 | 30250 | 30300 | 30300 | 30250 | 251 |
| 491 | 20230922 | 114800 | 3630457550 | 30300 | 30300 | 30300 | 30250 | 36 |
| 492 | 20230922 | 114700 | 3629367500 | 30250 | 30300 | 30300 | 30250 | 645 |
| 493 | 20230922 | 114600 | 3609829200 | 30250 | 30150 | 30250 | 30150 | 39 |
| 494 | 20230922 | 114500 | 3608649550 | 30250 | 30100 | 30250 | 30100 | 1207 |
| 495 | 20230922 | 114400 | 3572208150 | 30100 | 30100 | 30100 | 30100 | 30 |
| 496 | 20230922 | 114300 | 3571305150 | 30100 | 30150 | 30150 | 30100 | 6 |
| 497 | 20230922 | 114200 | 3571124500 | 30150 | 30200 | 30200 | 30150 | 30 |
| 498 | 20230922 | 114100 | 3570219750 | 30150 | 30150 | 30150 | 30150 | 139 |
| 499 | 20230922 | 114000 | 3566028900 | 30150 | 30250 | 30250 | 30150 | 11 |
| 500 | 20230922 | 113900 | 3565696300 | 30250 | 30250 | 30250 | 30250 | 461 |
| 501 | 20230922 | 113800 | 3551751050 | 30200 | 30150 | 30250 | 30150 | 131 |
| 502 | 20230922 | 113700 | 3547794400 | 30200 | 30200 | 30200 | 30200 | 176 |
| 503 | 20230922 | 113600 | 3542479200 | 30200 | 30100 | 30200 | 30100 | 225 |
| 504 | 20230922 | 113500 | 3535694550 | 30150 | 30100 | 30150 | 30100 | 186 |
| 505 | 20230922 | 113400 | 3530094850 | 30100 | 30100 | 30100 | 30100 | 101 |
| 506 | 20230922 | 113300 | 3527054750 | 30100 | 30100 | 30100 | 30050 | 144 |
| 507 | 20230922 | 113200 | 3522720400 | 30100 | 30050 | 30100 | 30050 | 22 |
| 508 | 20230922 | 113100 | 3522059000 | 30050 | 30050 | 30050 | 30000 | 432 |
| 509 | 20230922 | 113000 | 3509080350 | 30050 | 30050 | 30050 | 30050 | 83 |
| 510 | 20230922 | 112900 | 3506586200 | 30100 | 30150 | 30150 | 30100 | 301 |
| 511 | 20230922 | 112800 | 3497525150 | 30150 | 30150 | 30150 | 30150 | 88 |
| 512 | 20230922 | 112700 | 3494871950 | 30200 | 30150 | 30200 | 30100 | 65 |
| 513 | 20230922 | 112600 | 3492913650 | 30150 | 30200 | 30200 | 30150 | 51 |
| 514 | 20230922 | 112500 | 3491375950 | 30250 | 30250 | 30250 | 30250 | 325 |
| 515 | 20230922 | 112400 | 3481544700 | 30250 | 30200 | 30250 | 30200 | 369 |
| 516 | 20230922 | 112300 | 3470391550 | 30250 | 30250 | 30250 | 30200 | 599 |
| 517 | 20230922 | 112200 | 3452273900 | 30250 | 30250 | 30300 | 30250 | 350 |
| 518 | 20230922 | 112100 | 3441685400 | 30300 | 30300 | 30300 | 30250 | 550 |
| 519 | 20230922 | 112000 | 3425022900 | 30300 | 30300 | 30400 | 30300 | 473 |
| 520 | 20230922 | 111900 | 3410672100 | 30300 | 30300 | 30300 | 30300 | 461 |
| 521 | 20230922 | 111800 | 3396703800 | 30300 | 30250 | 30300 | 30250 | 571 |
| 522 | 20230922 | 111700 | 3379408250 | 30250 | 30250 | 30300 | 30250 | 1153 |
| 523 | 20230922 | 111600 | 3344529750 | 30200 | 30150 | 30200 | 30100 | 1353 |
| 524 | 20230922 | 111500 | 3303706300 | 30100 | 30100 | 30150 | 30100 | 216 |
| 525 | 20230922 | 111400 | 3297203950 | 30050 | 30050 | 30050 | 30050 | 8 |
| 526 | 20230922 | 111300 | 3296963550 | 30050 | 30050 | 30150 | 30000 | 59 |
| 527 | 20230922 | 111200 | 3295190300 | 30000 | 30100 | 30150 | 30000 | 1565 |
| 528 | 20230922 | 111100 | 3248157550 | 30100 | 30150 | 30150 | 30100 | 14 |
| 529 | 20230922 | 111000 | 3247735850 | 30150 | 30150 | 30150 | 30100 | 152 |
| 530 | 20230922 | 110900 | 3243153100 | 30150 | 30100 | 30150 | 30100 | 325 |
| 531 | 20230922 | 110800 | 3233370050 | 30100 | 30100 | 30150 | 30100 | 148 |
| 532 | 20230922 | 110700 | 3228911500 | 30100 | 30000 | 30100 | 30000 | 2249 |
| 533 | 20230922 | 110600 | 3161266900 | 29950 | 29950 | 29950 | 29950 | 51 |
| 534 | 20230922 | 110500 | 3159739450 | 29950 | 30000 | 30000 | 29950 | 31 |
| 535 | 20230922 | 110400 | 3158809600 | 30000 | 29950 | 30000 | 29950 | 37 |
| 536 | 20230922 | 110300 | 3157700400 | 29950 | 29950 | 29950 | 29950 | 55 |
| 537 | 20230922 | 110200 | 3156053150 | 29950 | 29900 | 29950 | 29900 | 110 |
| 538 | 20230922 | 110100 | 3152763900 | 29950 | 29950 | 29950 | 29900 | 105 |
| 539 | 20230922 | 110000 | 3149624200 | 29900 | 29900 | 29900 | 29900 | 2038 |
| 540 | 20230922 | 105900 | 3088688000 | 29900 | 29950 | 29950 | 29900 | 200 |
| 541 | 20230922 | 105800 | 3082707950 | 29900 | 29950 | 29950 | 29900 | 604 |
| 542 | 20230922 | 105700 | 3064625000 | 29950 | 29950 | 29950 | 29950 | 146 |
| 543 | 20230922 | 105600 | 3060252300 | 29950 | 29950 | 29950 | 29950 | 36 |
| 544 | 20230922 | 105500 | 3059174100 | 30050 | 30000 | 30050 | 30000 | 409 |
| 545 | 20230922 | 105400 | 3046892300 | 30050 | 30050 | 30100 | 29950 | 156 |
| 546 | 20230922 | 105300 | 3042204350 | 30050 | 30050 | 30050 | 29950 | 692 |
| 547 | 20230922 | 105200 | 3021461800 | 30050 | 30050 | 30100 | 30000 | 1631 |
| 548 | 20230922 | 105100 | 2972468100 | 30100 | 30050 | 30100 | 30000 | 751 |
| 549 | 20230922 | 105000 | 2949902700 | 30050 | 29950 | 30050 | 29950 | 2202 |
| 550 | 20230922 | 104900 | 2883885800 | 29950 | 29900 | 29950 | 29850 | 351 |
| 551 | 20230922 | 104800 | 2873392200 | 29850 | 29850 | 29850 | 29800 | 36 |
| 552 | 20230922 | 104700 | 2872317750 | 29850 | 29850 | 29850 | 29850 | 16 |
| 553 | 20230922 | 104600 | 2871840150 | 29850 | 29800 | 29850 | 29800 | 106 |
| 554 | 20230922 | 104500 | 2868680800 | 29850 | 29900 | 29900 | 29800 | 1117 |
| 555 | 20230922 | 104400 | 2835341650 | 29950 | 29950 | 29950 | 29900 | 183 |
| 556 | 20230922 | 104300 | 2829868950 | 29950 | 29900 | 29950 | 29900 | 338 |
| 557 | 20230922 | 104200 | 2819755050 | 29950 | 29850 | 29950 | 29850 | 1969 |
| 558 | 20230922 | 104100 | 2760877300 | 29850 | 29800 | 29850 | 29800 | 458 |
| 559 | 20230922 | 104000 | 2747220900 | 29800 | 29750 | 29800 | 29750 | 240 |
| 560 | 20230922 | 103900 | 2740079000 | 29750 | 29750 | 29800 | 29750 | 253 |
| 561 | 20230922 | 103800 | 2732539750 | 29750 | 29750 | 29750 | 29750 | 111 |
| 562 | 20230922 | 103700 | 2729237500 | 29750 | 29750 | 29750 | 29750 | 10 |
| 563 | 20230922 | 103600 | 2728940000 | 29750 | 29850 | 29850 | 29750 | 288 |
| 564 | 20230922 | 103500 | 2720370900 | 29850 | 29750 | 29850 | 29700 | 379 |
| 565 | 20230922 | 103400 | 2709072000 | 29750 | 29750 | 29750 | 29700 | 162 |
| 566 | 20230922 | 103300 | 2704260000 | 29750 | 29750 | 29750 | 29750 | 300 |
| 567 | 20230922 | 103200 | 2695335000 | 29750 | 29750 | 29800 | 29750 | 152 |
| 568 | 20230922 | 103100 | 2690812000 | 29800 | 29850 | 29850 | 29800 | 832 |
| 569 | 20230922 | 103000 | 2665989250 | 29850 | 29800 | 29850 | 29750 | 1728 |
| 570 | 20230922 | 102900 | 2614460550 | 29800 | 29800 | 29800 | 29800 | 610 |
| 571 | 20230922 | 102800 | 2596282550 | 29750 | 29750 | 29800 | 29700 | 321 |
| 572 | 20230922 | 102700 | 2586728050 | 29700 | 29750 | 29750 | 29700 | 296 |
| 573 | 20230922 | 102600 | 2577931850 | 29700 | 29700 | 29750 | 29700 | 227 |
| 574 | 20230922 | 102500 | 2571182450 | 29700 | 29650 | 29700 | 29600 | 348 |
| 575 | 20230922 | 102400 | 2560854200 | 29650 | 29600 | 29650 | 29600 | 489 |
| 576 | 20230922 | 102300 | 2546370550 | 29600 | 29500 | 29600 | 29450 | 879 |
| 577 | 20230922 | 102200 | 2520427650 | 29500 | 29500 | 29500 | 29450 | 485 |
| 578 | 20230922 | 102100 | 2506121800 | 29500 | 29500 | 29500 | 29500 | 309 |
| 579 | 20230922 | 102000 | 2497006300 | 29500 | 29500 | 29550 | 29500 | 217 |
| 580 | 20230922 | 101900 | 2490604650 | 29500 | 29450 | 29550 | 29450 | 236 |
| 581 | 20230922 | 101800 | 2483637800 | 29500 | 29500 | 29500 | 29450 | 865 |
| 582 | 20230922 | 101700 | 2458121300 | 29500 | 29500 | 29500 | 29500 | 164 |
| 583 | 20230922 | 101600 | 2453283300 | 29450 | 29400 | 29450 | 29400 | 651 |
| 584 | 20230922 | 101500 | 2434125150 | 29450 | 29400 | 29450 | 29400 | 110 |
| 585 | 20230922 | 101400 | 2430891050 | 29400 | 29400 | 29400 | 29400 | 156 |
| 586 | 20230922 | 101300 | 2426304650 | 29400 | 29350 | 29400 | 29350 | 20 |
| 587 | 20230922 | 101200 | 2425717350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 588 | 20230922 | 101100 | 2425717350 | 29350 | 29350 | 29400 | 29350 | 77 |
| 589 | 20230922 | 101000 | 2423457350 | 29350 | 29450 | 29450 | 29350 | 821 |
| 590 | 20230922 | 100900 | 2399358900 | 29350 | 29500 | 29500 | 29350 | 57 |
| 591 | 20230922 | 100800 | 2397684650 | 29550 | 29400 | 29600 | 29300 | 1162 |
| 592 | 20230922 | 100700 | 2363370600 | 29550 | 29600 | 29600 | 29550 | 571 |
| 593 | 20230922 | 100600 | 2346471300 | 29500 | 29450 | 29500 | 29350 | 1376 |
| 594 | 20230922 | 100500 | 2305914950 | 29350 | 29300 | 29350 | 29300 | 719 |
| 595 | 20230922 | 100400 | 2284814800 | 29300 | 29400 | 29400 | 29300 | 239 |
| 596 | 20230922 | 100300 | 2277794500 | 29300 | 29350 | 29350 | 29300 | 234 |
| 597 | 20230922 | 100200 | 2270927650 | 29300 | 29300 | 29300 | 29250 | 284 |
| 598 | 20230922 | 100100 | 2262616150 | 29250 | 29350 | 29350 | 29250 | 2536 |
| 599 | 20230922 | 100000 | 2188313300 | 29400 | 29450 | 29500 | 29400 | 3389 |
| 600 | 20230922 | 095900 | 2088666350 | 29450 | 29500 | 29550 | 29450 | 853 |
| 601 | 20230922 | 095800 | 2063536100 | 29500 | 29550 | 29600 | 29500 | 810 |
| 602 | 20230922 | 095700 | 2039624700 | 29600 | 29550 | 29600 | 29500 | 134 |
| 603 | 20230922 | 095600 | 2035663900 | 29600 | 29650 | 29650 | 29600 | 393 |
| 604 | 20230922 | 095500 | 2024021450 | 29650 | 29650 | 29650 | 29650 | 61 |
| 605 | 20230922 | 095400 | 2022212800 | 29650 | 29650 | 29650 | 29650 | 106 |
| 606 | 20230922 | 095300 | 2019069900 | 29500 | 29600 | 29650 | 29500 | 5 |
| 607 | 20230922 | 095200 | 2018922000 | 29600 | 29600 | 29600 | 29550 | 111 |
| 608 | 20230922 | 095100 | 2015638900 | 29600 | 29500 | 29600 | 29500 | 2665 |
| 609 | 20230922 | 095000 | 1936990750 | 29450 | 29400 | 29450 | 29400 | 3455 |
| 610 | 20230922 | 094900 | 1835409400 | 29400 | 29500 | 29500 | 29400 | 250 |
| 611 | 20230922 | 094800 | 1828048900 | 29500 | 29500 | 29500 | 29450 | 669 |
| 612 | 20230922 | 094700 | 1808343400 | 29500 | 29450 | 29500 | 29450 | 438 |
| 613 | 20230922 | 094600 | 1795434850 | 29500 | 29600 | 29600 | 29500 | 901 |
| 614 | 20230922 | 094500 | 1768848400 | 29550 | 29600 | 29650 | 29500 | 1391 |
| 615 | 20230922 | 094400 | 1727748800 | 29600 | 29550 | 29600 | 29550 | 361 |
| 616 | 20230922 | 094300 | 1717067200 | 29550 | 29600 | 29600 | 29550 | 172 |
| 617 | 20230922 | 094200 | 1711978550 | 29600 | 29650 | 29650 | 29600 | 806 |
| 618 | 20230922 | 094100 | 1688120100 | 29650 | 29850 | 29850 | 29650 | 3674 |
| 619 | 20230922 | 094000 | 1579031400 | 29850 | 29800 | 29850 | 29700 | 188 |
| 620 | 20230922 | 093900 | 1573429600 | 29850 | 29800 | 29850 | 29800 | 1029 |
| 621 | 20230922 | 093800 | 1542763300 | 29800 | 29700 | 29800 | 29700 | 788 |
| 622 | 20230922 | 093700 | 1519323600 | 29800 | 29800 | 29800 | 29700 | 118 |
| 623 | 20230922 | 093600 | 1515808700 | 29750 | 29750 | 29750 | 29750 | 3398 |
| 624 | 20230922 | 093500 | 1414718200 | 29750 | 29750 | 29750 | 29650 | 567 |
| 625 | 20230922 | 093400 | 1397877750 | 29750 | 29700 | 29750 | 29650 | 1100 |
| 626 | 20230922 | 093300 | 1365239850 | 29700 | 29750 | 29750 | 29700 | 2224 |
| 627 | 20230922 | 093200 | 1299102450 | 29750 | 29650 | 29750 | 29600 | 323 |
| 628 | 20230922 | 093100 | 1289514000 | 29650 | 29800 | 29800 | 29600 | 2449 |
| 629 | 20230922 | 093000 | 1216668600 | 29700 | 29700 | 29800 | 29650 | 1488 |
| 630 | 20230922 | 092900 | 1172437700 | 29700 | 29650 | 29750 | 29600 | 1542 |
| 631 | 20230922 | 092800 | 1126661300 | 29650 | 29550 | 29650 | 29550 | 796 |
| 632 | 20230922 | 092700 | 1103100850 | 29550 | 29550 | 29600 | 29450 | 409 |
| 633 | 20230922 | 092600 | 1091018900 | 29600 | 29400 | 29600 | 29350 | 679 |
| 634 | 20230922 | 092500 | 1070989600 | 29350 | 29350 | 29400 | 29350 | 158 |
| 635 | 20230922 | 092400 | 1066349650 | 29300 | 29350 | 29400 | 29300 | 66 |
| 636 | 20230922 | 092300 | 1064413000 | 29400 | 29400 | 29450 | 29300 | 538 |
| 637 | 20230922 | 092200 | 1048625750 | 29400 | 29300 | 29400 | 29300 | 349 |
| 638 | 20230922 | 092100 | 1038392800 | 29250 | 29300 | 29300 | 29250 | 305 |
| 639 | 20230922 | 092000 | 1029457950 | 29200 | 29300 | 29350 | 29200 | 800 |
| 640 | 20230922 | 091900 | 1006050400 | 29300 | 29350 | 29400 | 29300 | 880 |
| 641 | 20230922 | 091800 | 980226800 | 29450 | 29500 | 29500 | 29300 | 1401 |
| 642 | 20230922 | 091700 | 938985250 | 29500 | 29550 | 29550 | 29450 | 966 |
| 643 | 20230922 | 091600 | 910468150 | 29400 | 29200 | 29550 | 29200 | 1211 |
| 644 | 20230922 | 091500 | 874914300 | 29200 | 29250 | 29350 | 29150 | 493 |
| 645 | 20230922 | 091400 | 860506300 | 29150 | 29250 | 29250 | 29150 | 873 |
| 646 | 20230922 | 091300 | 835018200 | 29200 | 29150 | 29200 | 29050 | 1167 |
| 647 | 20230922 | 091200 | 801010200 | 29150 | 29300 | 29450 | 29150 | 3429 |
| 648 | 20230922 | 091100 | 700697350 | 29300 | 29300 | 29450 | 29300 | 2722 |
| 649 | 20230922 | 091000 | 620881300 | 29300 | 29250 | 29300 | 29200 | 534 |
| 650 | 20230922 | 090900 | 605261100 | 29100 | 29100 | 29200 | 29050 | 1048 |
| 651 | 20230922 | 090800 | 574727200 | 29000 | 29050 | 29100 | 28900 | 1027 |
| 652 | 20230922 | 090700 | 544925650 | 29050 | 28700 | 29100 | 28700 | 4773 |
| 653 | 20230922 | 090600 | 406570050 | 28650 | 28650 | 28900 | 28650 | 2153 |
| 654 | 20230922 | 090500 | 344837050 | 28700 | 28850 | 28850 | 28650 | 584 |
| 655 | 20230922 | 090400 | 328056450 | 28800 | 28850 | 28850 | 28800 | 764 |
| 656 | 20230922 | 090300 | 306042300 | 28850 | 28750 | 28950 | 28750 | 713 |
| 657 | 20230922 | 090200 | 285444250 | 28850 | 28700 | 28850 | 28600 | 2072 |
| 658 | 20230922 | 090100 | 225851650 | 28500 | 28850 | 28850 | 28500 | 1128 |
| 659 | 20230922 | 090000 | 193587650 | 28950 | 28600 | 29000 | 28500 | 6761 |