36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 202000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 3 | 20230921 | 201900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230921 | 201800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230921 | 201700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230921 | 201600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230921 | 201500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230921 | 201400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230921 | 201300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230921 | 201200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230921 | 201100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230921 | 201000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230921 | 200900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230921 | 200800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230921 | 200700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230921 | 200600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230921 | 200500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230921 | 200400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230921 | 200300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230921 | 200200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230921 | 200100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230921 | 200000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230921 | 195900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230921 | 195800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230921 | 195700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230921 | 195600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230921 | 195500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230921 | 195400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230921 | 195300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230921 | 195200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230921 | 195100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230921 | 195000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 33 | 20230921 | 194900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230921 | 194800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230921 | 194700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230921 | 194600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230921 | 194500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230921 | 194400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230921 | 194300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230921 | 194200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230921 | 194100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230921 | 194000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230921 | 193900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230921 | 193800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230921 | 193700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230921 | 193600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230921 | 193500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230921 | 193400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230921 | 193300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230921 | 193200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230921 | 193100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230921 | 193000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230921 | 192900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230921 | 192800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230921 | 192700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230921 | 192600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230921 | 192500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230921 | 192400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230921 | 192300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230921 | 192200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230921 | 192100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230921 | 192000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 63 | 20230921 | 191900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230921 | 191800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230921 | 191700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230921 | 191600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230921 | 191500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230921 | 191400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230921 | 191300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230921 | 191200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230921 | 191100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230921 | 191000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230921 | 190900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230921 | 190800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230921 | 190700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230921 | 190600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230921 | 190500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230921 | 190400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230921 | 190300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230921 | 190200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230921 | 190100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230921 | 190000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230921 | 185900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230921 | 185800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230921 | 185700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230921 | 185600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230921 | 185500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230921 | 185400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230921 | 185300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230921 | 185200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230921 | 185100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230921 | 185000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 93 | 20230921 | 184900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230921 | 184800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230921 | 184700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230921 | 184600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230921 | 184500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230921 | 184400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230921 | 184300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230921 | 184200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230921 | 184100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230921 | 184000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230921 | 183900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230921 | 183800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230921 | 183700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230921 | 183600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230921 | 183500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230921 | 183400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230921 | 183300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230921 | 183200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230921 | 183100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230921 | 183000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230921 | 182900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230921 | 182800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230921 | 182700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230921 | 182600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230921 | 182500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230921 | 182400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230921 | 182300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230921 | 182200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230921 | 182100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230921 | 182000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 123 | 20230921 | 181900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230921 | 181800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230921 | 181700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230921 | 181600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230921 | 181500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230921 | 181400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230921 | 181300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230921 | 181200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230921 | 181100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230921 | 181000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230921 | 180900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230921 | 180800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230921 | 180700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230921 | 180600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230921 | 180500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230921 | 180400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230921 | 180300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230921 | 180200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230921 | 180100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230921 | 180000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230921 | 175900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230921 | 175800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230921 | 175700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230921 | 175600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230921 | 175500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230921 | 175400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230921 | 175300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230921 | 175200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230921 | 175100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230921 | 175000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 153 | 20230921 | 174900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230921 | 174800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230921 | 174700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230921 | 174600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230921 | 174500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230921 | 174400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230921 | 174300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230921 | 174200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230921 | 174100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230921 | 174000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230921 | 173900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230921 | 173800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230921 | 173700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230921 | 173600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230921 | 173500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230921 | 173400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230921 | 173300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230921 | 173200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230921 | 173100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230921 | 173000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230921 | 172900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230921 | 172800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230921 | 172700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230921 | 172600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230921 | 172500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230921 | 172400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230921 | 172300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230921 | 172200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230921 | 172100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230921 | 172000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 183 | 20230921 | 171900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230921 | 171800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230921 | 171700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230921 | 171600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230921 | 171500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230921 | 171400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230921 | 171300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230921 | 171200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230921 | 171100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230921 | 171000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230921 | 170900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230921 | 170800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230921 | 170700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230921 | 170600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230921 | 170500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230921 | 170400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230921 | 170300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230921 | 170200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230921 | 170100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230921 | 170000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230921 | 165900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230921 | 165800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230921 | 165700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230921 | 165600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230921 | 165500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230921 | 165400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230921 | 165300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230921 | 165200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230921 | 165100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230921 | 165000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 213 | 20230921 | 164900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230921 | 164800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230921 | 164700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230921 | 164600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230921 | 164500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230921 | 164400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230921 | 164300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230921 | 164200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230921 | 164100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230921 | 164000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230921 | 163900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230921 | 163800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230921 | 163700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230921 | 163600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230921 | 163500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230921 | 163400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230921 | 163300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20230921 | 163200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20230921 | 163100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20230921 | 163000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20230921 | 162900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20230921 | 162800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20230921 | 162700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20230921 | 162600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20230921 | 162500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20230921 | 162400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20230921 | 162300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20230921 | 162200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20230921 | 162100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20230921 | 162000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 243 | 20230921 | 161900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20230921 | 161800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20230921 | 161700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230921 | 161600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20230921 | 161500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20230921 | 161400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20230921 | 161300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20230921 | 161200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20230921 | 161100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20230921 | 161000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20230921 | 160900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20230921 | 160800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20230921 | 160700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20230921 | 160600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20230921 | 160500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20230921 | 160400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20230921 | 160300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20230921 | 160200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20230921 | 160100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20230921 | 160000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20230921 | 155900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20230921 | 155800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20230921 | 155700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20230921 | 155600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20230921 | 155500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20230921 | 155400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20230921 | 155300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20230921 | 155200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20230921 | 155100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20230921 | 155000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 273 | 20230921 | 154900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20230921 | 154800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20230921 | 154700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20230921 | 154600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20230921 | 154500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20230921 | 154400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20230921 | 154300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20230921 | 154200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20230921 | 154100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20230921 | 154000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20230921 | 153900 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20230921 | 153800 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20230921 | 153700 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20230921 | 153600 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20230921 | 153500 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20230921 | 153400 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20230921 | 153300 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20230921 | 153200 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20230921 | 153100 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20230921 | 153000 | 9856324250 | 21500 | 21500 | 21500 | 21500 | 5336 |
| 293 | 20230921 | 152900 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20230921 | 152800 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20230921 | 152700 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20230921 | 152600 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20230921 | 152500 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20230921 | 152400 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20230921 | 152300 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20230921 | 152200 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20230921 | 152100 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20230921 | 152000 | 9741600250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 303 | 20230921 | 151900 | 9741600250 | 21550 | 21600 | 21700 | 21550 | 309 |
| 304 | 20230921 | 151800 | 9734927300 | 21650 | 21650 | 21700 | 21500 | 7706 |
| 305 | 20230921 | 151700 | 9568695050 | 21700 | 21700 | 21700 | 21650 | 769 |
| 306 | 20230921 | 151600 | 9552044500 | 21700 | 21650 | 21700 | 21650 | 792 |
| 307 | 20230921 | 151500 | 9534895200 | 21650 | 21700 | 21700 | 21650 | 1604 |
| 308 | 20230921 | 151400 | 9500165050 | 21700 | 21700 | 21700 | 21650 | 1074 |
| 309 | 20230921 | 151300 | 9476865700 | 21700 | 21750 | 21750 | 21700 | 369 |
| 310 | 20230921 | 151200 | 9468849500 | 21750 | 21750 | 21750 | 21700 | 204 |
| 311 | 20230921 | 151100 | 9464414750 | 21750 | 21800 | 21800 | 21750 | 247 |
| 312 | 20230921 | 151000 | 9459042000 | 21800 | 21800 | 21800 | 21700 | 713 |
| 313 | 20230921 | 150900 | 9443544250 | 21800 | 21750 | 21800 | 21750 | 527 |
| 314 | 20230921 | 150800 | 9432062650 | 21750 | 21800 | 21800 | 21700 | 1430 |
| 315 | 20230921 | 150700 | 9400957800 | 21700 | 21750 | 21800 | 21700 | 431 |
| 316 | 20230921 | 150600 | 9391588050 | 21800 | 21800 | 21800 | 21800 | 229 |
| 317 | 20230921 | 150500 | 9386595850 | 21750 | 21700 | 21800 | 21700 | 588 |
| 318 | 20230921 | 150400 | 9373800500 | 21650 | 21700 | 21700 | 21650 | 990 |
| 319 | 20230921 | 150300 | 9352346600 | 21700 | 21750 | 21750 | 21700 | 773 |
| 320 | 20230921 | 150200 | 9335558550 | 21750 | 21850 | 21850 | 21750 | 681 |
| 321 | 20230921 | 150100 | 9320739350 | 21850 | 21800 | 21850 | 21750 | 343 |
| 322 | 20230921 | 150000 | 9313258900 | 21850 | 21750 | 21850 | 21750 | 1407 |
| 323 | 20230921 | 145900 | 9282573150 | 21800 | 21800 | 21800 | 21750 | 990 |
| 324 | 20230921 | 145800 | 9260997800 | 21800 | 21800 | 21800 | 21750 | 248 |
| 325 | 20230921 | 145700 | 9255593000 | 21750 | 21750 | 21800 | 21750 | 646 |
| 326 | 20230921 | 145600 | 9241539850 | 21750 | 21700 | 21750 | 21650 | 279 |
| 327 | 20230921 | 145500 | 9235481900 | 21700 | 21650 | 21700 | 21650 | 273 |
| 328 | 20230921 | 145400 | 9229564000 | 21650 | 21700 | 21700 | 21650 | 545 |
| 329 | 20230921 | 145300 | 9217753850 | 21650 | 21650 | 21650 | 21600 | 687 |
| 330 | 20230921 | 145200 | 9202887500 | 21650 | 21650 | 21650 | 21650 | 332 |
| 331 | 20230921 | 145100 | 9195699700 | 21650 | 21700 | 21700 | 21650 | 910 |
| 332 | 20230921 | 145000 | 9175983600 | 21700 | 21700 | 21700 | 21650 | 335 |
| 333 | 20230921 | 144900 | 9168726600 | 21650 | 21700 | 21700 | 21650 | 252 |
| 334 | 20230921 | 144800 | 9163259450 | 21650 | 21700 | 21700 | 21650 | 169 |
| 335 | 20230921 | 144700 | 9159597750 | 21700 | 21700 | 21700 | 21600 | 272 |
| 336 | 20230921 | 144600 | 9153702150 | 21700 | 21700 | 21700 | 21650 | 203 |
| 337 | 20230921 | 144500 | 9149298300 | 21700 | 21700 | 21700 | 21650 | 731 |
| 338 | 20230921 | 144400 | 9133465600 | 21700 | 21650 | 21700 | 21650 | 586 |
| 339 | 20230921 | 144300 | 9120763150 | 21650 | 21700 | 21700 | 21650 | 447 |
| 340 | 20230921 | 144200 | 9111071800 | 21700 | 21750 | 21750 | 21700 | 629 |
| 341 | 20230921 | 144100 | 9097418250 | 21750 | 21700 | 21750 | 21700 | 621 |
| 342 | 20230921 | 144000 | 9083918750 | 21700 | 21750 | 21750 | 21700 | 339 |
| 343 | 20230921 | 143900 | 9076551100 | 21700 | 21650 | 21700 | 21600 | 965 |
| 344 | 20230921 | 143800 | 9055644700 | 21650 | 21650 | 21650 | 21550 | 1297 |
| 345 | 20230921 | 143700 | 9027671300 | 21650 | 21650 | 21650 | 21600 | 279 |
| 346 | 20230921 | 143600 | 9021631550 | 21650 | 21650 | 21650 | 21600 | 89 |
| 347 | 20230921 | 143500 | 9019704750 | 21650 | 21650 | 21650 | 21550 | 442 |
| 348 | 20230921 | 143400 | 9010156050 | 21600 | 21600 | 21600 | 21600 | 111 |
| 349 | 20230921 | 143300 | 9007758450 | 21600 | 21600 | 21650 | 21600 | 288 |
| 350 | 20230921 | 143200 | 9001528250 | 21600 | 21600 | 21600 | 21550 | 822 |
| 351 | 20230921 | 143100 | 8983777800 | 21600 | 21600 | 21600 | 21600 | 37 |
| 352 | 20230921 | 143000 | 8982978600 | 21600 | 21600 | 21650 | 21600 | 431 |
| 353 | 20230921 | 142900 | 8973658650 | 21600 | 21650 | 21650 | 21600 | 578 |
| 354 | 20230921 | 142800 | 8961164500 | 21600 | 21650 | 21650 | 21600 | 1097 |
| 355 | 20230921 | 142700 | 8937469250 | 21650 | 21600 | 21650 | 21600 | 62 |
| 356 | 20230921 | 142600 | 8936128950 | 21650 | 21650 | 21650 | 21650 | 16 |
| 357 | 20230921 | 142500 | 8935782550 | 21600 | 21600 | 21600 | 21600 | 25 |
| 358 | 20230921 | 142400 | 8935242550 | 21650 | 21600 | 21650 | 21600 | 955 |
| 359 | 20230921 | 142300 | 8914611800 | 21600 | 21550 | 21600 | 21550 | 676 |
| 360 | 20230921 | 142200 | 8900010550 | 21550 | 21600 | 21600 | 21550 | 882 |
| 361 | 20230921 | 142100 | 8881003350 | 21600 | 21650 | 21650 | 21550 | 915 |
| 362 | 20230921 | 142000 | 8861240500 | 21650 | 21650 | 21650 | 21650 | 3 |
| 363 | 20230921 | 141900 | 8861175550 | 21650 | 21650 | 21650 | 21650 | 60 |
| 364 | 20230921 | 141800 | 8859876550 | 21700 | 21600 | 21700 | 21600 | 2903 |
| 365 | 20230921 | 141700 | 8796981550 | 21600 | 21600 | 21600 | 21600 | 20 |
| 366 | 20230921 | 141600 | 8796549550 | 21600 | 21550 | 21600 | 21550 | 62 |
| 367 | 20230921 | 141500 | 8795212850 | 21600 | 21500 | 21600 | 21500 | 102 |
| 368 | 20230921 | 141400 | 8793015750 | 21550 | 21550 | 21600 | 21550 | 53 |
| 369 | 20230921 | 141300 | 8791873550 | 21550 | 21550 | 21600 | 21550 | 144 |
| 370 | 20230921 | 141200 | 8788770200 | 21600 | 21550 | 21600 | 21550 | 1083 |
| 371 | 20230921 | 141100 | 8765431050 | 21550 | 21600 | 21600 | 21550 | 27 |
| 372 | 20230921 | 141000 | 8764849050 | 21600 | 21550 | 21600 | 21550 | 294 |
| 373 | 20230921 | 140900 | 8758513200 | 21650 | 21600 | 21650 | 21600 | 146 |
| 374 | 20230921 | 140800 | 8755359000 | 21600 | 21650 | 21650 | 21550 | 501 |
| 375 | 20230921 | 140700 | 8744538950 | 21650 | 21650 | 21650 | 21600 | 235 |
| 376 | 20230921 | 140600 | 8739462550 | 21600 | 21650 | 21650 | 21600 | 34 |
| 377 | 20230921 | 140500 | 8738727650 | 21650 | 21650 | 21650 | 21600 | 106 |
| 378 | 20230921 | 140400 | 8736436050 | 21700 | 21700 | 21750 | 21650 | 258 |
| 379 | 20230921 | 140300 | 8730848750 | 21700 | 21700 | 21750 | 21700 | 233 |
| 380 | 20230921 | 140200 | 8725792350 | 21750 | 21600 | 21750 | 21600 | 1750 |
| 381 | 20230921 | 140100 | 8687793400 | 21600 | 21600 | 21650 | 21600 | 59 |
| 382 | 20230921 | 140000 | 8686518700 | 21600 | 21600 | 21600 | 21600 | 691 |
| 383 | 20230921 | 135900 | 8671593100 | 21600 | 21600 | 21600 | 21600 | 103 |
| 384 | 20230921 | 135800 | 8669368300 | 21600 | 21550 | 21650 | 21550 | 143 |
| 385 | 20230921 | 135700 | 8666280900 | 21550 | 21550 | 21650 | 21500 | 1179 |
| 386 | 20230921 | 135600 | 8640763200 | 21550 | 21500 | 21550 | 21500 | 120 |
| 387 | 20230921 | 135500 | 8638177450 | 21550 | 21550 | 21550 | 21500 | 1104 |
| 388 | 20230921 | 135400 | 8614393850 | 21550 | 21600 | 21600 | 21550 | 1492 |
| 389 | 20230921 | 135300 | 8582226500 | 21550 | 21600 | 21600 | 21550 | 459 |
| 390 | 20230921 | 135200 | 8572331900 | 21600 | 21550 | 21600 | 21550 | 7 |
| 391 | 20230921 | 135100 | 8572180800 | 21550 | 21600 | 21600 | 21550 | 75 |
| 392 | 20230921 | 135000 | 8570564200 | 21600 | 21600 | 21600 | 21600 | 1242 |
| 393 | 20230921 | 134900 | 8543737000 | 21650 | 21650 | 21700 | 21600 | 1522 |
| 394 | 20230921 | 134800 | 8510799200 | 21600 | 21600 | 21650 | 21600 | 332 |
| 395 | 20230921 | 134700 | 8503620800 | 21600 | 21650 | 21650 | 21600 | 108 |
| 396 | 20230921 | 134600 | 8501285400 | 21650 | 21650 | 21650 | 21600 | 369 |
| 397 | 20230921 | 134500 | 8493299450 | 21650 | 21650 | 21650 | 21600 | 38 |
| 398 | 20230921 | 134400 | 8492478300 | 21650 | 21650 | 21650 | 21600 | 306 |
| 399 | 20230921 | 134300 | 8485854650 | 21650 | 21650 | 21650 | 21650 | 281 |
| 400 | 20230921 | 134200 | 8479771000 | 21650 | 21650 | 21650 | 21600 | 165 |
| 401 | 20230921 | 134100 | 8476200350 | 21650 | 21600 | 21650 | 21600 | 191 |
| 402 | 20230921 | 134000 | 8472071400 | 21650 | 21650 | 21650 | 21600 | 236 |
| 403 | 20230921 | 133900 | 8466963500 | 21650 | 21650 | 21650 | 21600 | 152 |
| 404 | 20230921 | 133800 | 8463674250 | 21650 | 21650 | 21650 | 21650 | 3 |
| 405 | 20230921 | 133700 | 8463609300 | 21650 | 21600 | 21650 | 21600 | 284 |
| 406 | 20230921 | 133600 | 8457474500 | 21600 | 21550 | 21650 | 21550 | 200 |
| 407 | 20230921 | 133500 | 8453157450 | 21550 | 21550 | 21550 | 21550 | 113 |
| 408 | 20230921 | 133400 | 8450722300 | 21550 | 21550 | 21650 | 21550 | 575 |
| 409 | 20230921 | 133300 | 8438308650 | 21550 | 21650 | 21650 | 21550 | 4121 |
| 410 | 20230921 | 133200 | 8349329250 | 21650 | 21650 | 21700 | 21600 | 305 |
| 411 | 20230921 | 133100 | 8342727500 | 21600 | 21650 | 21650 | 21600 | 61 |
| 412 | 20230921 | 133000 | 8341407850 | 21650 | 21650 | 21650 | 21650 | 121 |
| 413 | 20230921 | 132900 | 8338788200 | 21600 | 21650 | 21650 | 21600 | 48 |
| 414 | 20230921 | 132800 | 8337750550 | 21650 | 21650 | 21700 | 21600 | 907 |
| 415 | 20230921 | 132700 | 8318080500 | 21600 | 21650 | 21650 | 21600 | 704 |
| 416 | 20230921 | 132600 | 8302858900 | 21650 | 21700 | 21700 | 21650 | 732 |
| 417 | 20230921 | 132500 | 8287006100 | 21650 | 21700 | 21700 | 21650 | 156 |
| 418 | 20230921 | 132400 | 8283623650 | 21700 | 21650 | 21700 | 21650 | 257 |
| 419 | 20230921 | 132300 | 8278059300 | 21600 | 21600 | 21600 | 21600 | 312 |
| 420 | 20230921 | 132200 | 8271320100 | 21600 | 21550 | 21700 | 21550 | 688 |
| 421 | 20230921 | 132100 | 8256448200 | 21600 | 21600 | 21600 | 21550 | 580 |
| 422 | 20230921 | 132000 | 8243923300 | 21600 | 21600 | 21600 | 21550 | 966 |
| 423 | 20230921 | 131900 | 8223059150 | 21650 | 21650 | 21650 | 21650 | 1 |
| 424 | 20230921 | 131800 | 8223037500 | 21600 | 21650 | 21650 | 21600 | 163 |
| 425 | 20230921 | 131700 | 8219509050 | 21650 | 21650 | 21650 | 21650 | 181 |
| 426 | 20230921 | 131600 | 8215590400 | 21650 | 21650 | 21700 | 21650 | 186 |
| 427 | 20230921 | 131500 | 8211559450 | 21650 | 21750 | 21750 | 21650 | 2133 |
| 428 | 20230921 | 131400 | 8165331050 | 21700 | 21600 | 21700 | 21600 | 1838 |
| 429 | 20230921 | 131300 | 8125457450 | 21600 | 21600 | 21650 | 21600 | 195 |
| 430 | 20230921 | 131200 | 8121245350 | 21650 | 21600 | 21650 | 21550 | 1038 |
| 431 | 20230921 | 131100 | 8098822850 | 21550 | 21450 | 21550 | 21400 | 3025 |
| 432 | 20230921 | 131000 | 8034018550 | 21400 | 21450 | 21500 | 21400 | 2245 |
| 433 | 20230921 | 130900 | 7985890000 | 21500 | 21500 | 21500 | 21450 | 2097 |
| 434 | 20230921 | 130800 | 7940881300 | 21450 | 21500 | 21500 | 21450 | 1397 |
| 435 | 20230921 | 130700 | 7910905350 | 21500 | 21550 | 21550 | 21450 | 1952 |
| 436 | 20230921 | 130600 | 7868905700 | 21550 | 21550 | 21550 | 21500 | 279 |
| 437 | 20230921 | 130500 | 7862894800 | 21550 | 21550 | 21550 | 21450 | 7127 |
| 438 | 20230921 | 130400 | 7709659100 | 21550 | 21550 | 21550 | 21500 | 1762 |
| 439 | 20230921 | 130300 | 7671751600 | 21500 | 21550 | 21550 | 21500 | 571 |
| 440 | 20230921 | 130200 | 7659463150 | 21500 | 21550 | 21550 | 21500 | 2561 |
| 441 | 20230921 | 130100 | 7604302300 | 21550 | 21650 | 21650 | 21550 | 6375 |
| 442 | 20230921 | 130000 | 7466612200 | 21700 | 21700 | 21700 | 21650 | 276 |
| 443 | 20230921 | 125900 | 7460627850 | 21650 | 21650 | 21700 | 21650 | 182 |
| 444 | 20230921 | 125800 | 7456687450 | 21650 | 21650 | 21700 | 21650 | 541 |
| 445 | 20230921 | 125700 | 7444972050 | 21700 | 21750 | 21750 | 21650 | 4928 |
| 446 | 20230921 | 125600 | 7338160000 | 21750 | 21750 | 21750 | 21700 | 67 |
| 447 | 20230921 | 125500 | 7336704000 | 21750 | 21700 | 21750 | 21700 | 53 |
| 448 | 20230921 | 125400 | 7335551700 | 21750 | 21800 | 21800 | 21700 | 3575 |
| 449 | 20230921 | 125300 | 7257748400 | 21800 | 21850 | 21850 | 21800 | 3724 |
| 450 | 20230921 | 125200 | 7176496350 | 21900 | 21900 | 21900 | 21850 | 43 |
| 451 | 20230921 | 125100 | 7175556050 | 21850 | 21850 | 21850 | 21850 | 906 |
| 452 | 20230921 | 125000 | 7155759950 | 21850 | 21850 | 21850 | 21850 | 123 |
| 453 | 20230921 | 124900 | 7153072400 | 21800 | 21800 | 21800 | 21800 | 1114 |
| 454 | 20230921 | 124800 | 7128787200 | 21850 | 21850 | 21850 | 21800 | 249 |
| 455 | 20230921 | 124700 | 7123358700 | 21800 | 21850 | 21850 | 21800 | 239 |
| 456 | 20230921 | 124600 | 7118138100 | 21850 | 21800 | 21850 | 21800 | 31 |
| 457 | 20230921 | 124500 | 7117462000 | 21850 | 21800 | 21850 | 21800 | 514 |
| 458 | 20230921 | 124400 | 7106256750 | 21850 | 21850 | 21850 | 21850 | 5103 |
| 459 | 20230921 | 124300 | 6994756200 | 21850 | 21900 | 21900 | 21850 | 84 |
| 460 | 20230921 | 124200 | 6992918750 | 21850 | 21900 | 21900 | 21850 | 69 |
| 461 | 20230921 | 124100 | 6991410450 | 21900 | 21900 | 21900 | 21850 | 1066 |
| 462 | 20230921 | 124000 | 6968065300 | 21950 | 21950 | 21950 | 21950 | 250 |
| 463 | 20230921 | 123900 | 6962577800 | 21950 | 21950 | 21950 | 21900 | 126 |
| 464 | 20230921 | 123800 | 6959813550 | 21900 | 21900 | 21950 | 21900 | 240 |
| 465 | 20230921 | 123700 | 6954557500 | 21900 | 21900 | 21950 | 21900 | 170 |
| 466 | 20230921 | 123600 | 6950832850 | 21900 | 21900 | 21900 | 21900 | 82 |
| 467 | 20230921 | 123500 | 6949037050 | 21900 | 21900 | 21950 | 21900 | 254 |
| 468 | 20230921 | 123400 | 6943473950 | 21950 | 21850 | 21950 | 21850 | 354 |
| 469 | 20230921 | 123300 | 6935716550 | 21850 | 21900 | 21900 | 21850 | 210 |
| 470 | 20230921 | 123200 | 6931127700 | 21900 | 21900 | 21900 | 21850 | 257 |
| 471 | 20230921 | 123100 | 6925502200 | 21850 | 21850 | 21900 | 21850 | 883 |
| 472 | 20230921 | 123000 | 6906178650 | 21800 | 21800 | 21800 | 21800 | 287 |
| 473 | 20230921 | 122900 | 6899922050 | 21800 | 21800 | 21800 | 21750 | 117 |
| 474 | 20230921 | 122800 | 6897377150 | 21750 | 21800 | 21800 | 21750 | 274 |
| 475 | 20230921 | 122700 | 6891405150 | 21750 | 21800 | 21800 | 21750 | 1310 |
| 476 | 20230921 | 122600 | 6862847800 | 21850 | 21850 | 21850 | 21800 | 357 |
| 477 | 20230921 | 122500 | 6855048950 | 21850 | 21900 | 21900 | 21800 | 546 |
| 478 | 20230921 | 122400 | 6843120050 | 21900 | 21900 | 21900 | 21850 | 1762 |
| 479 | 20230921 | 122300 | 6804607450 | 21900 | 21800 | 21900 | 21800 | 232 |
| 480 | 20230921 | 122200 | 6799535600 | 21850 | 21850 | 21900 | 21850 | 406 |
| 481 | 20230921 | 122100 | 6790663300 | 21900 | 21800 | 21900 | 21800 | 652 |
| 482 | 20230921 | 122000 | 6776428850 | 21800 | 21750 | 21800 | 21750 | 113 |
| 483 | 20230921 | 121900 | 6773965550 | 21750 | 21750 | 21800 | 21750 | 596 |
| 484 | 20230921 | 121800 | 6761002500 | 21750 | 21800 | 21800 | 21750 | 86 |
| 485 | 20230921 | 121700 | 6759128900 | 21750 | 21800 | 21850 | 21750 | 870 |
| 486 | 20230921 | 121600 | 6740167100 | 21800 | 21800 | 21850 | 21800 | 444 |
| 487 | 20230921 | 121500 | 6730486400 | 21800 | 21800 | 21800 | 21750 | 396 |
| 488 | 20230921 | 121400 | 6721858600 | 21800 | 21800 | 21800 | 21800 | 2003 |
| 489 | 20230921 | 121300 | 6678193200 | 21800 | 21800 | 21800 | 21750 | 1161 |
| 490 | 20230921 | 121200 | 6652886200 | 21800 | 21800 | 21800 | 21750 | 691 |
| 491 | 20230921 | 121100 | 6637823700 | 21800 | 21800 | 21800 | 21750 | 295 |
| 492 | 20230921 | 121000 | 6631401600 | 21800 | 21800 | 21800 | 21750 | 467 |
| 493 | 20230921 | 120900 | 6621222550 | 21800 | 21800 | 21800 | 21750 | 67 |
| 494 | 20230921 | 120800 | 6619763700 | 21800 | 21800 | 21800 | 21750 | 169 |
| 495 | 20230921 | 120700 | 6616087350 | 21800 | 21750 | 21800 | 21700 | 483 |
| 496 | 20230921 | 120600 | 6605586600 | 21750 | 21700 | 21750 | 21650 | 525 |
| 497 | 20230921 | 120500 | 6594194850 | 21650 | 21650 | 21700 | 21650 | 811 |
| 498 | 20230921 | 120400 | 6576606500 | 21650 | 21750 | 21800 | 21600 | 12230 |
| 499 | 20230921 | 120300 | 6311444200 | 21750 | 21750 | 21750 | 21750 | 587 |
| 500 | 20230921 | 120200 | 6298676950 | 21750 | 21750 | 21800 | 21750 | 1108 |
| 501 | 20230921 | 120100 | 6274543450 | 21750 | 21900 | 21900 | 21750 | 5837 |
| 502 | 20230921 | 120000 | 6147176950 | 21900 | 21850 | 21900 | 21850 | 127 |
| 503 | 20230921 | 115900 | 6144397850 | 21850 | 21950 | 21950 | 21850 | 609 |
| 504 | 20230921 | 115800 | 6131043250 | 21950 | 22050 | 22050 | 21900 | 1061 |
| 505 | 20230921 | 115700 | 6107805300 | 21900 | 21900 | 21950 | 21850 | 646 |
| 506 | 20230921 | 115600 | 6093661900 | 21850 | 21900 | 21900 | 21850 | 628 |
| 507 | 20230921 | 115500 | 6079915000 | 21900 | 21850 | 21900 | 21850 | 129 |
| 508 | 20230921 | 115400 | 6077091750 | 21850 | 22050 | 22050 | 21850 | 3183 |
| 509 | 20230921 | 115300 | 6007362150 | 21950 | 21950 | 22050 | 21900 | 459 |
| 510 | 20230921 | 115200 | 5997290550 | 21950 | 21900 | 21950 | 21900 | 361 |
| 511 | 20230921 | 115100 | 5989376800 | 21900 | 22000 | 22000 | 21900 | 7752 |
| 512 | 20230921 | 115000 | 5819147350 | 22000 | 22050 | 22050 | 22000 | 620 |
| 513 | 20230921 | 114900 | 5805482200 | 22050 | 22050 | 22050 | 22000 | 166 |
| 514 | 20230921 | 114800 | 5801825400 | 22100 | 22100 | 22200 | 22000 | 12223 |
| 515 | 20230921 | 114700 | 5532381650 | 22200 | 22100 | 22200 | 22100 | 439 |
| 516 | 20230921 | 114600 | 5522664100 | 22100 | 22200 | 22200 | 22100 | 23 |
| 517 | 20230921 | 114500 | 5522155000 | 22150 | 22150 | 22150 | 22150 | 2366 |
| 518 | 20230921 | 114400 | 5469748100 | 22150 | 22150 | 22150 | 22150 | 34 |
| 519 | 20230921 | 114300 | 5468995000 | 22150 | 22150 | 22150 | 22150 | 29 |
| 520 | 20230921 | 114200 | 5468352650 | 22150 | 22250 | 22250 | 22150 | 45 |
| 521 | 20230921 | 114100 | 5467355600 | 22200 | 22200 | 22200 | 22150 | 611 |
| 522 | 20230921 | 114000 | 5453810550 | 22200 | 22150 | 22250 | 22150 | 230 |
| 523 | 20230921 | 113900 | 5448704650 | 22200 | 22200 | 22200 | 22200 | 200 |
| 524 | 20230921 | 113800 | 5444264650 | 22200 | 22150 | 22200 | 22150 | 356 |
| 525 | 20230921 | 113700 | 5436364250 | 22100 | 22100 | 22100 | 22100 | 79 |
| 526 | 20230921 | 113600 | 5434618350 | 22150 | 22150 | 22150 | 22150 | 17 |
| 527 | 20230921 | 113500 | 5434241800 | 22150 | 22150 | 22150 | 22100 | 107 |
| 528 | 20230921 | 113400 | 5431873450 | 22150 | 22150 | 22150 | 22150 | 6 |
| 529 | 20230921 | 113300 | 5431740550 | 22150 | 22100 | 22200 | 22100 | 53 |
| 530 | 20230921 | 113200 | 5430567050 | 22200 | 22100 | 22200 | 22100 | 79 |
| 531 | 20230921 | 113100 | 5428820550 | 22100 | 22100 | 22100 | 22100 | 269 |
| 532 | 20230921 | 113000 | 5422875650 | 22100 | 22150 | 22200 | 22100 | 207 |
| 533 | 20230921 | 112900 | 5418287200 | 22150 | 22200 | 22200 | 22100 | 2117 |
| 534 | 20230921 | 112800 | 5371432400 | 22250 | 22200 | 22250 | 22150 | 321 |
| 535 | 20230921 | 112700 | 5364301350 | 22150 | 22150 | 22200 | 22150 | 68 |
| 536 | 20230921 | 112600 | 5362793250 | 22150 | 22150 | 22150 | 22150 | 64 |
| 537 | 20230921 | 112500 | 5361375650 | 22200 | 22150 | 22200 | 22150 | 209 |
| 538 | 20230921 | 112400 | 5356736450 | 22200 | 22150 | 22200 | 22100 | 65 |
| 539 | 20230921 | 112300 | 5355299400 | 22150 | 22150 | 22150 | 22100 | 260 |
| 540 | 20230921 | 112200 | 5349549000 | 22150 | 22150 | 22200 | 22150 | 52 |
| 541 | 20230921 | 112100 | 5348397150 | 22150 | 22150 | 22200 | 22150 | 48 |
| 542 | 20230921 | 112000 | 5347332500 | 22150 | 22200 | 22200 | 22150 | 126 |
| 543 | 20230921 | 111900 | 5344539650 | 22150 | 22200 | 22200 | 22150 | 270 |
| 544 | 20230921 | 111800 | 5338558150 | 22200 | 22150 | 22200 | 22150 | 435 |
| 545 | 20230921 | 111700 | 5328904850 | 22150 | 22100 | 22150 | 22100 | 52 |
| 546 | 20230921 | 111600 | 5327753200 | 22100 | 22200 | 22200 | 22100 | 559 |
| 547 | 20230921 | 111500 | 5315391150 | 22150 | 22150 | 22200 | 22150 | 118 |
| 548 | 20230921 | 111400 | 5312775400 | 22150 | 22100 | 22150 | 22100 | 7 |
| 549 | 20230921 | 111300 | 5312620650 | 22150 | 22150 | 22200 | 22100 | 75 |
| 550 | 20230921 | 111200 | 5310960600 | 22150 | 22150 | 22150 | 22100 | 135 |
| 551 | 20230921 | 111100 | 5307972200 | 22150 | 22100 | 22150 | 22100 | 133 |
| 552 | 20230921 | 111000 | 5305029450 | 22100 | 22100 | 22100 | 22050 | 194 |
| 553 | 20230921 | 110900 | 5300744150 | 22100 | 22100 | 22100 | 22050 | 132 |
| 554 | 20230921 | 110800 | 5297828200 | 22100 | 22100 | 22150 | 22100 | 137 |
| 555 | 20230921 | 110700 | 5294798650 | 22150 | 22100 | 22150 | 22100 | 93 |
| 556 | 20230921 | 110600 | 5292741100 | 22100 | 22100 | 22150 | 22050 | 552 |
| 557 | 20230921 | 110500 | 5280559500 | 22100 | 22050 | 22150 | 22050 | 250 |
| 558 | 20230921 | 110400 | 5275034350 | 22050 | 22050 | 22100 | 22050 | 495 |
| 559 | 20230921 | 110300 | 5264117600 | 22100 | 22050 | 22100 | 22050 | 1257 |
| 560 | 20230921 | 110200 | 5236391700 | 22150 | 22050 | 22150 | 22050 | 516 |
| 561 | 20230921 | 110100 | 5224996350 | 22100 | 22100 | 22150 | 22050 | 5286 |
| 562 | 20230921 | 110000 | 5108344350 | 22200 | 22100 | 22200 | 22100 | 1041 |
| 563 | 20230921 | 105900 | 5085316550 | 22150 | 22100 | 22150 | 22050 | 875 |
| 564 | 20230921 | 105800 | 5065988150 | 22100 | 22100 | 22100 | 22050 | 1447 |
| 565 | 20230921 | 105700 | 5034016500 | 22100 | 22100 | 22150 | 22100 | 957 |
| 566 | 20230921 | 105600 | 5012864900 | 22100 | 22150 | 22150 | 22100 | 570 |
| 567 | 20230921 | 105500 | 5000259800 | 22100 | 22100 | 22150 | 22100 | 884 |
| 568 | 20230921 | 105400 | 4980716200 | 22100 | 22150 | 22150 | 22100 | 2277 |
| 569 | 20230921 | 105300 | 4930362650 | 22150 | 22100 | 22150 | 22100 | 1698 |
| 570 | 20230921 | 105200 | 4892826750 | 22100 | 22200 | 22200 | 22100 | 4893 |
| 571 | 20230921 | 105100 | 4784526650 | 22200 | 22150 | 22200 | 22150 | 151 |
| 572 | 20230921 | 105000 | 4781178550 | 22200 | 22200 | 22250 | 22150 | 76 |
| 573 | 20230921 | 104900 | 4779491100 | 22250 | 22200 | 22250 | 22150 | 1829 |
| 574 | 20230921 | 104800 | 4738883350 | 22300 | 22200 | 22300 | 22200 | 265 |
| 575 | 20230921 | 104700 | 4732989650 | 22200 | 22150 | 22250 | 22150 | 1486 |
| 576 | 20230921 | 104600 | 4699950100 | 22200 | 22200 | 22200 | 22150 | 61 |
| 577 | 20230921 | 104500 | 4698596450 | 22200 | 22150 | 22200 | 22150 | 406 |
| 578 | 20230921 | 104400 | 4689586900 | 22150 | 22150 | 22200 | 22100 | 3990 |
| 579 | 20230921 | 104300 | 4601201700 | 22150 | 22150 | 22150 | 22100 | 584 |
| 580 | 20230921 | 104200 | 4588285000 | 22100 | 22200 | 22200 | 22100 | 10073 |
| 581 | 20230921 | 104100 | 4365213900 | 22150 | 22150 | 22200 | 22150 | 92 |
| 582 | 20230921 | 104000 | 4363173750 | 22200 | 22200 | 22250 | 22200 | 214 |
| 583 | 20230921 | 103900 | 4358420950 | 22200 | 22250 | 22250 | 22200 | 214 |
| 584 | 20230921 | 103800 | 4353668500 | 22200 | 22200 | 22250 | 22200 | 153 |
| 585 | 20230921 | 103700 | 4350271450 | 22200 | 22250 | 22250 | 22200 | 248 |
| 586 | 20230921 | 103600 | 4344763800 | 22200 | 22200 | 22200 | 22200 | 713 |
| 587 | 20230921 | 103500 | 4328935200 | 22250 | 22250 | 22250 | 22200 | 229 |
| 588 | 20230921 | 103400 | 4323843400 | 22250 | 22200 | 22250 | 22200 | 1596 |
| 589 | 20230921 | 103300 | 4288412050 | 22250 | 22250 | 22250 | 22200 | 7 |
| 590 | 20230921 | 103200 | 4288256550 | 22200 | 22250 | 22250 | 22150 | 543 |
| 591 | 20230921 | 103100 | 4276197950 | 22250 | 22200 | 22250 | 22150 | 1899 |
| 592 | 20230921 | 103000 | 4234050900 | 22250 | 22250 | 22250 | 22250 | 80 |
| 593 | 20230921 | 102900 | 4232270900 | 22250 | 22300 | 22300 | 22150 | 6049 |
| 594 | 20230921 | 102800 | 4097944650 | 22250 | 22300 | 22300 | 22250 | 194 |
| 595 | 20230921 | 102700 | 4093626450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 596 | 20230921 | 102600 | 4093626450 | 22300 | 22250 | 22300 | 22250 | 134 |
| 597 | 20230921 | 102500 | 4090640300 | 22300 | 22200 | 22300 | 22200 | 615 |
| 598 | 20230921 | 102400 | 4076952250 | 22250 | 22250 | 22250 | 22200 | 608 |
| 599 | 20230921 | 102300 | 4063427050 | 22250 | 22300 | 22300 | 22200 | 2971 |
| 600 | 20230921 | 102200 | 3997343400 | 22250 | 22250 | 22300 | 22250 | 517 |
| 601 | 20230921 | 102100 | 3985840050 | 22250 | 22250 | 22300 | 22250 | 1177 |
| 602 | 20230921 | 102000 | 3959650300 | 22250 | 22250 | 22300 | 22250 | 269 |
| 603 | 20230921 | 101900 | 3953662950 | 22250 | 22350 | 22350 | 22250 | 3558 |
| 604 | 20230921 | 101800 | 3874420450 | 22300 | 22350 | 22350 | 22300 | 196 |
| 605 | 20230921 | 101700 | 3870048050 | 22300 | 22300 | 22300 | 22300 | 3 |
| 606 | 20230921 | 101600 | 3869981150 | 22300 | 22300 | 22350 | 22300 | 195 |
| 607 | 20230921 | 101500 | 3865630950 | 22300 | 22350 | 22350 | 22300 | 1683 |
| 608 | 20230921 | 101400 | 3828081000 | 22350 | 22350 | 22400 | 22350 | 80 |
| 609 | 20230921 | 101300 | 3826290400 | 22350 | 22300 | 22400 | 22300 | 755 |
| 610 | 20230921 | 101200 | 3809418950 | 22300 | 22300 | 22350 | 22300 | 1070 |
| 611 | 20230921 | 101100 | 3785557850 | 22300 | 22300 | 22300 | 22250 | 188 |
| 612 | 20230921 | 101000 | 3781366900 | 22300 | 22300 | 22300 | 22300 | 1430 |
| 613 | 20230921 | 100900 | 3749477900 | 22300 | 22400 | 22400 | 22300 | 71 |
| 614 | 20230921 | 100800 | 3747892600 | 22400 | 22350 | 22400 | 22300 | 1703 |
| 615 | 20230921 | 100700 | 3709891950 | 22350 | 22400 | 22400 | 22350 | 196 |
| 616 | 20230921 | 100600 | 3705511000 | 22400 | 22400 | 22450 | 22350 | 300 |
| 617 | 20230921 | 100500 | 3698791900 | 22400 | 22350 | 22450 | 22350 | 548 |
| 618 | 20230921 | 100400 | 3686499150 | 22450 | 22400 | 22450 | 22350 | 139 |
| 619 | 20230921 | 100300 | 3683387650 | 22400 | 22350 | 22400 | 22350 | 1184 |
| 620 | 20230921 | 100200 | 3656898100 | 22350 | 22350 | 22400 | 22350 | 180 |
| 621 | 20230921 | 100100 | 3652872400 | 22400 | 22350 | 22400 | 22350 | 366 |
| 622 | 20230921 | 100000 | 3644690600 | 22350 | 22350 | 22350 | 22300 | 230 |
| 623 | 20230921 | 095900 | 3639552350 | 22350 | 22350 | 22350 | 22350 | 341 |
| 624 | 20230921 | 095800 | 3631931000 | 22300 | 22300 | 22350 | 22300 | 435 |
| 625 | 20230921 | 095700 | 3622228300 | 22350 | 22300 | 22350 | 22250 | 324 |
| 626 | 20230921 | 095600 | 3615004100 | 22300 | 22300 | 22350 | 22300 | 981 |
| 627 | 20230921 | 095500 | 3593097800 | 22300 | 22350 | 22350 | 22300 | 1398 |
| 628 | 20230921 | 095400 | 3561921050 | 22350 | 22300 | 22350 | 22300 | 1184 |
| 629 | 20230921 | 095300 | 3535460350 | 22300 | 22300 | 22350 | 22300 | 207 |
| 630 | 20230921 | 095200 | 3530841400 | 22350 | 22400 | 22400 | 22300 | 71 |
| 631 | 20230921 | 095100 | 3529253350 | 22400 | 22300 | 22400 | 22300 | 239 |
| 632 | 20230921 | 095000 | 3523910700 | 22300 | 22400 | 22400 | 22300 | 1965 |
| 633 | 20230921 | 094900 | 3480073600 | 22400 | 22400 | 22450 | 22400 | 57 |
| 634 | 20230921 | 094800 | 3478796750 | 22450 | 22350 | 22450 | 22300 | 2129 |
| 635 | 20230921 | 094700 | 3431213600 | 22350 | 22450 | 22450 | 22350 | 407 |
| 636 | 20230921 | 094600 | 3422104600 | 22400 | 22450 | 22450 | 22300 | 552 |
| 637 | 20230921 | 094500 | 3409784750 | 22450 | 22400 | 22450 | 22300 | 2933 |
| 638 | 20230921 | 094400 | 3344186250 | 22400 | 22350 | 22400 | 22350 | 262 |
| 639 | 20230921 | 094300 | 3338323250 | 22350 | 22350 | 22400 | 22350 | 316 |
| 640 | 20230921 | 094200 | 3331258700 | 22350 | 22400 | 22400 | 22300 | 791 |
| 641 | 20230921 | 094100 | 3313578800 | 22400 | 22400 | 22450 | 22350 | 1365 |
| 642 | 20230921 | 094000 | 3283024700 | 22400 | 22400 | 22450 | 22350 | 449 |
| 643 | 20230921 | 093900 | 3272968250 | 22450 | 22400 | 22450 | 22400 | 361 |
| 644 | 20230921 | 093800 | 3264872450 | 22450 | 22350 | 22450 | 22300 | 2374 |
| 645 | 20230921 | 093700 | 3211763450 | 22400 | 22300 | 22400 | 22300 | 394 |
| 646 | 20230921 | 093600 | 3202950500 | 22300 | 22350 | 22350 | 22300 | 108 |
| 647 | 20230921 | 093500 | 3200541850 | 22350 | 22400 | 22450 | 22350 | 1953 |
| 648 | 20230921 | 093400 | 3156883650 | 22400 | 22400 | 22450 | 22350 | 801 |
| 649 | 20230921 | 093300 | 3138949850 | 22450 | 22350 | 22500 | 22350 | 2855 |
| 650 | 20230921 | 093200 | 3074936100 | 22350 | 22400 | 22400 | 22350 | 330 |
| 651 | 20230921 | 093100 | 3067544300 | 22400 | 22400 | 22400 | 22350 | 179 |
| 652 | 20230921 | 093000 | 3063536400 | 22400 | 22350 | 22400 | 22350 | 2453 |
| 653 | 20230921 | 092900 | 3008703200 | 22350 | 22300 | 22350 | 22300 | 2213 |
| 654 | 20230921 | 092800 | 2959263100 | 22350 | 22350 | 22350 | 22300 | 1447 |
| 655 | 20230921 | 092700 | 2926959400 | 22300 | 22400 | 22400 | 22300 | 1156 |
| 656 | 20230921 | 092600 | 2901135050 | 22350 | 22350 | 22350 | 22300 | 689 |
| 657 | 20230921 | 092500 | 2885742150 | 22350 | 22350 | 22400 | 22300 | 795 |
| 658 | 20230921 | 092400 | 2867975200 | 22400 | 22300 | 22400 | 22300 | 3823 |
| 659 | 20230921 | 092300 | 2782662150 | 22350 | 22450 | 22450 | 22300 | 5442 |
| 660 | 20230921 | 092200 | 2660988700 | 22400 | 22550 | 22550 | 22400 | 2323 |
| 661 | 20230921 | 092100 | 2608765700 | 22550 | 22500 | 22550 | 22500 | 523 |
| 662 | 20230921 | 092000 | 2596994350 | 22500 | 22550 | 22550 | 22500 | 1480 |
| 663 | 20230921 | 091900 | 2563661950 | 22550 | 22450 | 22650 | 22450 | 17431 |
| 664 | 20230921 | 091800 | 2171388800 | 22500 | 22700 | 22700 | 22450 | 12988 |
| 665 | 20230921 | 091700 | 1878893900 | 22650 | 22700 | 22700 | 22650 | 3322 |
| 666 | 20230921 | 091600 | 1803509600 | 22650 | 22650 | 22700 | 22600 | 1970 |
| 667 | 20230921 | 091500 | 1758910100 | 22650 | 22650 | 22650 | 22600 | 2285 |
| 668 | 20230921 | 091400 | 1707166950 | 22600 | 22500 | 22600 | 22500 | 1928 |
| 669 | 20230921 | 091300 | 1663683300 | 22500 | 22500 | 22600 | 22450 | 5975 |
| 670 | 20230921 | 091200 | 1529143800 | 22550 | 22450 | 22550 | 22400 | 2767 |
| 671 | 20230921 | 091100 | 1466907250 | 22450 | 22550 | 22550 | 22450 | 1042 |
| 672 | 20230921 | 091000 | 1443478500 | 22550 | 22500 | 22550 | 22500 | 2099 |
| 673 | 20230921 | 090900 | 1396228300 | 22500 | 22700 | 22700 | 22450 | 4852 |
| 674 | 20230921 | 090800 | 1286862900 | 22700 | 22550 | 22700 | 22550 | 3656 |
| 675 | 20230921 | 090700 | 1204084650 | 22550 | 22500 | 22550 | 22500 | 912 |
| 676 | 20230921 | 090600 | 1183535650 | 22550 | 22500 | 22600 | 22450 | 1829 |
| 677 | 20230921 | 090500 | 1142296900 | 22500 | 22550 | 22600 | 22450 | 4185 |
| 678 | 20230921 | 090400 | 1047989100 | 22500 | 22350 | 22500 | 22350 | 2792 |
| 679 | 20230921 | 090300 | 985427300 | 22300 | 22150 | 22450 | 22100 | 4813 |
| 680 | 20230921 | 090200 | 878377100 | 22150 | 22500 | 22500 | 22100 | 16613 |
| 681 | 20230921 | 090100 | 507773750 | 22450 | 22900 | 22950 | 22350 | 11502 |
| 682 | 20230921 | 090000 | 248028350 | 22900 | 23150 | 23150 | 22650 | 10809 |