37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 204100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 3 | 20230922 | 204000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230922 | 203900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230922 | 203800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230922 | 203700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230922 | 203600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230922 | 203500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230922 | 203400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230922 | 203300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230922 | 203200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230922 | 203100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230922 | 203000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230922 | 202900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230922 | 202800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230922 | 202700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230922 | 202600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230922 | 202500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230922 | 202400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230922 | 202300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230922 | 202200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230922 | 202100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230922 | 202000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230922 | 201900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230922 | 201800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230922 | 201700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230922 | 201600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230922 | 201500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230922 | 201400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230922 | 201300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230922 | 201200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230922 | 201100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 33 | 20230922 | 201000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230922 | 200900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230922 | 200800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230922 | 200700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230922 | 200600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230922 | 200500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230922 | 200400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230922 | 200300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230922 | 200200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230922 | 200100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230922 | 200000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230922 | 195900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230922 | 195800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230922 | 195700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230922 | 195600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230922 | 195500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230922 | 195400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230922 | 195300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230922 | 195200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230922 | 195100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230922 | 195000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230922 | 194900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230922 | 194800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230922 | 194700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230922 | 194600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230922 | 194500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230922 | 194400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230922 | 194300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230922 | 194200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230922 | 194100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 63 | 20230922 | 194000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230922 | 193900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230922 | 193800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230922 | 193700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230922 | 193600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230922 | 193500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230922 | 193400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230922 | 193300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230922 | 193200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230922 | 193100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230922 | 193000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230922 | 192900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230922 | 192800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230922 | 192700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230922 | 192600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230922 | 192500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230922 | 192400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230922 | 192300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230922 | 192200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230922 | 192100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230922 | 192000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230922 | 191900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230922 | 191800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230922 | 191700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230922 | 191600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230922 | 191500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230922 | 191400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230922 | 191300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230922 | 191200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230922 | 191100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 93 | 20230922 | 191000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230922 | 190900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230922 | 190800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230922 | 190700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230922 | 190600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230922 | 190500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230922 | 190400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230922 | 190300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230922 | 190200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230922 | 190100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230922 | 190000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230922 | 185900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230922 | 185800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230922 | 185700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230922 | 185600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230922 | 185500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230922 | 185400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230922 | 185300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230922 | 185200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230922 | 185100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230922 | 185000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230922 | 184900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230922 | 184800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230922 | 184700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230922 | 184600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230922 | 184500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230922 | 184400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230922 | 184300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230922 | 184200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230922 | 184100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 123 | 20230922 | 184000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230922 | 183900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230922 | 183800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230922 | 183700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230922 | 183600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230922 | 183500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230922 | 183400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230922 | 183300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230922 | 183200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230922 | 183100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230922 | 183000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230922 | 182900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230922 | 182800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230922 | 182700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230922 | 182600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230922 | 182500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230922 | 182400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230922 | 182300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230922 | 182200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230922 | 182100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230922 | 182000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230922 | 181900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230922 | 181800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230922 | 181700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230922 | 181600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230922 | 181500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230922 | 181400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230922 | 181300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230922 | 181200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230922 | 181100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 153 | 20230922 | 181000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230922 | 180900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230922 | 180800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230922 | 180700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230922 | 180600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230922 | 180500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230922 | 180400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230922 | 180300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230922 | 180200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230922 | 180100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230922 | 180000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230922 | 175900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230922 | 175800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230922 | 175700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230922 | 175600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230922 | 175500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230922 | 175400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230922 | 175300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230922 | 175200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230922 | 175100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230922 | 175000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230922 | 174900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230922 | 174800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230922 | 174700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230922 | 174600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230922 | 174500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230922 | 174400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230922 | 174300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230922 | 174200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230922 | 174100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 183 | 20230922 | 174000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230922 | 173900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230922 | 173800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230922 | 173700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230922 | 173600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230922 | 173500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230922 | 173400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230922 | 173300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230922 | 173200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230922 | 173100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230922 | 173000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230922 | 172900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230922 | 172800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230922 | 172700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230922 | 172600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230922 | 172500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230922 | 172400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230922 | 172300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230922 | 172200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230922 | 172100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230922 | 172000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230922 | 171900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230922 | 171800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230922 | 171700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230922 | 171600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230922 | 171500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230922 | 171400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230922 | 171300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230922 | 171200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230922 | 171100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 213 | 20230922 | 171000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230922 | 170900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230922 | 170800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230922 | 170700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230922 | 170600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230922 | 170500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230922 | 170400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230922 | 170300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230922 | 170200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230922 | 170100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230922 | 170000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230922 | 165900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230922 | 165800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230922 | 165700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230922 | 165600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230922 | 165500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230922 | 165400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230922 | 165300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230922 | 165200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230922 | 165100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230922 | 165000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230922 | 164900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230922 | 164800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230922 | 164700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230922 | 164600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230922 | 164500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230922 | 164400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230922 | 164300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230922 | 164200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230922 | 164100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 243 | 20230922 | 164000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230922 | 163900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230922 | 163800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230922 | 163700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230922 | 163600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230922 | 163500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230922 | 163400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230922 | 163300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230922 | 163200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230922 | 163100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230922 | 163000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230922 | 162900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230922 | 162800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230922 | 162700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230922 | 162600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230922 | 162500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230922 | 162400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230922 | 162300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230922 | 162200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230922 | 162100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230922 | 162000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230922 | 161900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230922 | 161800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230922 | 161700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230922 | 161600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230922 | 161500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230922 | 161400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230922 | 161300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230922 | 161200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230922 | 161100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 273 | 20230922 | 161000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230922 | 160900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20230922 | 160800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20230922 | 160700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20230922 | 160600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20230922 | 160500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20230922 | 160400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20230922 | 160300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230922 | 160200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20230922 | 160100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20230922 | 160000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20230922 | 155900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20230922 | 155800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20230922 | 155700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20230922 | 155600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20230922 | 155500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20230922 | 155400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20230922 | 155300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20230922 | 155200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20230922 | 155100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20230922 | 155000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20230922 | 154900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20230922 | 154800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20230922 | 154700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20230922 | 154600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20230922 | 154500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20230922 | 154400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20230922 | 154300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20230922 | 154200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20230922 | 154100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 303 | 20230922 | 154000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20230922 | 153900 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20230922 | 153800 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20230922 | 153700 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20230922 | 153600 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 308 | 20230922 | 153500 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 309 | 20230922 | 153400 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 310 | 20230922 | 153300 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 311 | 20230922 | 153200 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 312 | 20230922 | 153100 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 313 | 20230922 | 153000 | 7663491150 | 22100 | 22100 | 22100 | 22100 | 7674 |
| 314 | 20230922 | 152900 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 315 | 20230922 | 152800 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 316 | 20230922 | 152700 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 317 | 20230922 | 152600 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 318 | 20230922 | 152500 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 319 | 20230922 | 152400 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 320 | 20230922 | 152300 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 321 | 20230922 | 152200 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 322 | 20230922 | 152100 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 323 | 20230922 | 152000 | 7493895750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 324 | 20230922 | 151900 | 7493895750 | 22100 | 22100 | 22150 | 22050 | 757 |
| 325 | 20230922 | 151800 | 7477166900 | 22100 | 22100 | 22100 | 22050 | 65 |
| 326 | 20230922 | 151700 | 7475730450 | 22050 | 22050 | 22050 | 22050 | 438 |
| 327 | 20230922 | 151600 | 7466072550 | 22000 | 22100 | 22150 | 22000 | 2366 |
| 328 | 20230922 | 151500 | 7413949900 | 22150 | 22100 | 22150 | 22050 | 248 |
| 329 | 20230922 | 151400 | 7408467000 | 22100 | 22100 | 22150 | 22050 | 2425 |
| 330 | 20230922 | 151300 | 7354881400 | 22100 | 22050 | 22100 | 22050 | 239 |
| 331 | 20230922 | 151200 | 7349605000 | 22050 | 22050 | 22100 | 22050 | 573 |
| 332 | 20230922 | 151100 | 7336952000 | 22050 | 22100 | 22100 | 22050 | 202 |
| 333 | 20230922 | 151000 | 7332497850 | 22000 | 22000 | 22050 | 22000 | 200 |
| 334 | 20230922 | 150900 | 7328088000 | 22050 | 22000 | 22050 | 22000 | 66 |
| 335 | 20230922 | 150800 | 7326633200 | 22050 | 22050 | 22050 | 22000 | 643 |
| 336 | 20230922 | 150700 | 7312463350 | 22050 | 22000 | 22050 | 21950 | 201 |
| 337 | 20230922 | 150600 | 7308033000 | 22000 | 22000 | 22000 | 22000 | 342 |
| 338 | 20230922 | 150500 | 7300509000 | 22000 | 22000 | 22000 | 21950 | 169 |
| 339 | 20230922 | 150400 | 7296791200 | 22000 | 22000 | 22000 | 22000 | 2102 |
| 340 | 20230922 | 150300 | 7250547200 | 22000 | 22000 | 22000 | 22000 | 229 |
| 341 | 20230922 | 150200 | 7245509200 | 22050 | 22050 | 22050 | 22000 | 646 |
| 342 | 20230922 | 150100 | 7231279500 | 22050 | 22050 | 22050 | 22000 | 301 |
| 343 | 20230922 | 150000 | 7224642500 | 22050 | 22050 | 22050 | 22000 | 46 |
| 344 | 20230922 | 145900 | 7223630200 | 22000 | 22050 | 22050 | 22000 | 150 |
| 345 | 20230922 | 145800 | 7220324700 | 22000 | 22050 | 22050 | 22000 | 502 |
| 346 | 20230922 | 145700 | 7209278100 | 22050 | 22050 | 22050 | 22000 | 131 |
| 347 | 20230922 | 145600 | 7206392050 | 22050 | 22050 | 22050 | 22050 | 524 |
| 348 | 20230922 | 145500 | 7194837850 | 22100 | 22050 | 22100 | 22000 | 223 |
| 349 | 20230922 | 145400 | 7189925200 | 22050 | 22050 | 22050 | 22000 | 410 |
| 350 | 20230922 | 145300 | 7180897000 | 22050 | 22050 | 22050 | 22050 | 446 |
| 351 | 20230922 | 145200 | 7171062700 | 22050 | 22050 | 22050 | 22050 | 63 |
| 352 | 20230922 | 145100 | 7169673550 | 22050 | 22050 | 22050 | 22050 | 55 |
| 353 | 20230922 | 145000 | 7168460800 | 22000 | 22050 | 22050 | 22000 | 398 |
| 354 | 20230922 | 144900 | 7159688400 | 22050 | 22050 | 22050 | 22050 | 1023 |
| 355 | 20230922 | 144800 | 7137131250 | 22050 | 22000 | 22050 | 22000 | 100 |
| 356 | 20230922 | 144700 | 7134928750 | 22000 | 22000 | 22000 | 22000 | 139 |
| 357 | 20230922 | 144600 | 7131870750 | 22000 | 22000 | 22000 | 22000 | 44 |
| 358 | 20230922 | 144500 | 7130902750 | 22000 | 22050 | 22050 | 22000 | 225 |
| 359 | 20230922 | 144400 | 7125951900 | 22000 | 22000 | 22050 | 22000 | 67 |
| 360 | 20230922 | 144300 | 7124477400 | 22000 | 22000 | 22000 | 22000 | 200 |
| 361 | 20230922 | 144200 | 7120077400 | 22000 | 22000 | 22000 | 22000 | 212 |
| 362 | 20230922 | 144100 | 7115413400 | 21950 | 22000 | 22050 | 21950 | 464 |
| 363 | 20230922 | 144000 | 7105209800 | 22000 | 22000 | 22000 | 22000 | 249 |
| 364 | 20230922 | 143900 | 7099731800 | 22000 | 22000 | 22000 | 22000 | 70 |
| 365 | 20230922 | 143800 | 7098191800 | 22000 | 22000 | 22000 | 22000 | 47 |
| 366 | 20230922 | 143700 | 7097157800 | 22000 | 22000 | 22000 | 22000 | 224 |
| 367 | 20230922 | 143600 | 7092229800 | 21950 | 21950 | 21950 | 21950 | 12 |
| 368 | 20230922 | 143500 | 7091966400 | 21950 | 21950 | 21950 | 21950 | 100 |
| 369 | 20230922 | 143400 | 7089771400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 370 | 20230922 | 143300 | 7089771400 | 21950 | 21950 | 21950 | 21950 | 7 |
| 371 | 20230922 | 143200 | 7089617750 | 21950 | 21950 | 21950 | 21950 | 56 |
| 372 | 20230922 | 143100 | 7088388550 | 21950 | 21950 | 21950 | 21950 | 12 |
| 373 | 20230922 | 143000 | 7088125150 | 22000 | 21950 | 22000 | 21900 | 656 |
| 374 | 20230922 | 142900 | 7073723850 | 21950 | 22000 | 22000 | 21950 | 638 |
| 375 | 20230922 | 142800 | 7059718550 | 22000 | 22000 | 22000 | 21950 | 42 |
| 376 | 20230922 | 142700 | 7058794950 | 21900 | 21950 | 21950 | 21900 | 107 |
| 377 | 20230922 | 142600 | 7056451150 | 21900 | 21900 | 21900 | 21850 | 401 |
| 378 | 20230922 | 142500 | 7047688600 | 21900 | 21850 | 21950 | 21850 | 61 |
| 379 | 20230922 | 142400 | 7046354900 | 21900 | 21900 | 21900 | 21900 | 5 |
| 380 | 20230922 | 142300 | 7046245400 | 21900 | 21950 | 21950 | 21900 | 1846 |
| 381 | 20230922 | 142200 | 7005799900 | 21950 | 22000 | 22000 | 21950 | 802 |
| 382 | 20230922 | 142100 | 6988165400 | 22050 | 22050 | 22050 | 22000 | 256 |
| 383 | 20230922 | 142000 | 6982527900 | 22050 | 22050 | 22100 | 22050 | 806 |
| 384 | 20230922 | 141900 | 6964755550 | 22050 | 22100 | 22100 | 22050 | 48 |
| 385 | 20230922 | 141800 | 6963695900 | 22100 | 22100 | 22100 | 22050 | 88 |
| 386 | 20230922 | 141700 | 6961751550 | 22100 | 22100 | 22100 | 22100 | 156 |
| 387 | 20230922 | 141600 | 6958303950 | 22100 | 22100 | 22100 | 22100 | 462 |
| 388 | 20230922 | 141500 | 6948093750 | 22100 | 22100 | 22100 | 22100 | 447 |
| 389 | 20230922 | 141400 | 6938215050 | 22150 | 22100 | 22150 | 22100 | 79 |
| 390 | 20230922 | 141300 | 6936469100 | 22100 | 22100 | 22100 | 22050 | 298 |
| 391 | 20230922 | 141200 | 6929883800 | 22100 | 22100 | 22100 | 22100 | 9 |
| 392 | 20230922 | 141100 | 6929684900 | 22100 | 22100 | 22100 | 22100 | 78 |
| 393 | 20230922 | 141000 | 6927961100 | 22100 | 22100 | 22100 | 22100 | 4 |
| 394 | 20230922 | 140900 | 6927872700 | 22150 | 22150 | 22150 | 22000 | 1157 |
| 395 | 20230922 | 140800 | 6902346350 | 22150 | 22150 | 22150 | 22150 | 22 |
| 396 | 20230922 | 140700 | 6901859050 | 22150 | 22100 | 22150 | 22100 | 100 |
| 397 | 20230922 | 140600 | 6899648950 | 22100 | 22100 | 22150 | 22100 | 1628 |
| 398 | 20230922 | 140500 | 6863616400 | 22100 | 22100 | 22100 | 22100 | 45 |
| 399 | 20230922 | 140400 | 6862621900 | 22100 | 22100 | 22100 | 22100 | 261 |
| 400 | 20230922 | 140300 | 6856853800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 401 | 20230922 | 140200 | 6856853800 | 22000 | 22100 | 22100 | 22000 | 342 |
| 402 | 20230922 | 140100 | 6849314450 | 22100 | 22100 | 22100 | 22100 | 82 |
| 403 | 20230922 | 140000 | 6847502250 | 22100 | 22100 | 22100 | 22100 | 67 |
| 404 | 20230922 | 135900 | 6846021550 | 22100 | 22100 | 22150 | 22100 | 386 |
| 405 | 20230922 | 135800 | 6837490900 | 22100 | 22100 | 22100 | 22100 | 625 |
| 406 | 20230922 | 135700 | 6823678400 | 22100 | 22100 | 22100 | 22050 | 67 |
| 407 | 20230922 | 135600 | 6822198900 | 22050 | 22050 | 22100 | 22050 | 253 |
| 408 | 20230922 | 135500 | 6816614950 | 22050 | 22050 | 22100 | 22050 | 488 |
| 409 | 20230922 | 135400 | 6805854300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 410 | 20230922 | 135300 | 6805854300 | 22050 | 22000 | 22050 | 22000 | 95 |
| 411 | 20230922 | 135200 | 6803761550 | 22050 | 22000 | 22050 | 21950 | 284 |
| 412 | 20230922 | 135100 | 6797515300 | 22050 | 22000 | 22050 | 22000 | 135 |
| 413 | 20230922 | 135000 | 6794544550 | 22000 | 22000 | 22000 | 22000 | 632 |
| 414 | 20230922 | 134900 | 6780640550 | 22000 | 21950 | 22000 | 21900 | 780 |
| 415 | 20230922 | 134800 | 6763516650 | 21900 | 21950 | 21950 | 21900 | 105 |
| 416 | 20230922 | 134700 | 6761212150 | 21950 | 21900 | 21950 | 21900 | 74 |
| 417 | 20230922 | 134600 | 6759589050 | 21950 | 21900 | 21950 | 21900 | 78 |
| 418 | 20230922 | 134500 | 6757880050 | 21900 | 21900 | 21900 | 21900 | 33 |
| 419 | 20230922 | 134400 | 6757157350 | 21950 | 21950 | 21950 | 21900 | 16 |
| 420 | 20230922 | 134300 | 6756806800 | 21900 | 21900 | 21900 | 21900 | 320 |
| 421 | 20230922 | 134200 | 6749798800 | 21950 | 21950 | 21950 | 21950 | 35 |
| 422 | 20230922 | 134100 | 6749030550 | 21950 | 21950 | 21950 | 21950 | 13 |
| 423 | 20230922 | 134000 | 6748745200 | 21950 | 21950 | 21950 | 21950 | 554 |
| 424 | 20230922 | 133900 | 6736584900 | 21900 | 21900 | 21950 | 21900 | 277 |
| 425 | 20230922 | 133800 | 6730518550 | 21900 | 21900 | 21900 | 21900 | 30 |
| 426 | 20230922 | 133700 | 6729861550 | 21900 | 21950 | 21950 | 21900 | 857 |
| 427 | 20230922 | 133600 | 6711075100 | 21950 | 21950 | 21950 | 21950 | 36 |
| 428 | 20230922 | 133500 | 6710284900 | 21950 | 21850 | 21950 | 21850 | 396 |
| 429 | 20230922 | 133400 | 6701614350 | 21850 | 21900 | 21900 | 21850 | 1045 |
| 430 | 20230922 | 133300 | 6678773450 | 21850 | 21950 | 21950 | 21850 | 6 |
| 431 | 20230922 | 133200 | 6678642250 | 21900 | 21900 | 21900 | 21900 | 119 |
| 432 | 20230922 | 133100 | 6676036150 | 21900 | 21900 | 21900 | 21850 | 1214 |
| 433 | 20230922 | 133000 | 6649458500 | 21900 | 21850 | 21900 | 21850 | 230 |
| 434 | 20230922 | 132900 | 6644424000 | 21900 | 21950 | 21950 | 21900 | 36 |
| 435 | 20230922 | 132800 | 6643635550 | 21950 | 21900 | 21950 | 21850 | 1315 |
| 436 | 20230922 | 132700 | 6614861350 | 21900 | 21950 | 21950 | 21900 | 159 |
| 437 | 20230922 | 132600 | 6611372550 | 21900 | 21950 | 21950 | 21900 | 23 |
| 438 | 20230922 | 132500 | 6610868650 | 21950 | 21950 | 21950 | 21950 | 91 |
| 439 | 20230922 | 132400 | 6608871200 | 21950 | 22000 | 22000 | 21950 | 400 |
| 440 | 20230922 | 132300 | 6600087200 | 21950 | 21950 | 21950 | 21950 | 8 |
| 441 | 20230922 | 132200 | 6599911600 | 21950 | 21950 | 21950 | 21950 | 338 |
| 442 | 20230922 | 132100 | 6592492500 | 21950 | 21950 | 21950 | 21950 | 247 |
| 443 | 20230922 | 132000 | 6587070850 | 21950 | 21950 | 21950 | 21950 | 36 |
| 444 | 20230922 | 131900 | 6586280650 | 21950 | 21950 | 21950 | 21950 | 132 |
| 445 | 20230922 | 131800 | 6583383250 | 21950 | 21950 | 21950 | 21950 | 250 |
| 446 | 20230922 | 131700 | 6577895750 | 22000 | 21950 | 22000 | 21950 | 48 |
| 447 | 20230922 | 131600 | 6576841650 | 21950 | 21950 | 21950 | 21950 | 198 |
| 448 | 20230922 | 131500 | 6572495550 | 21950 | 22000 | 22000 | 21950 | 585 |
| 449 | 20230922 | 131400 | 6559649550 | 22000 | 22000 | 22000 | 22000 | 72 |
| 450 | 20230922 | 131300 | 6558065550 | 22000 | 22000 | 22000 | 22000 | 506 |
| 451 | 20230922 | 131200 | 6546933550 | 22000 | 22000 | 22000 | 22000 | 10 |
| 452 | 20230922 | 131100 | 6546713550 | 22000 | 21950 | 22000 | 21950 | 164 |
| 453 | 20230922 | 131000 | 6543112750 | 21900 | 21950 | 21950 | 21900 | 290 |
| 454 | 20230922 | 130900 | 6536747300 | 21950 | 21900 | 21950 | 21900 | 44 |
| 455 | 20230922 | 130800 | 6535782500 | 21900 | 21900 | 21950 | 21900 | 721 |
| 456 | 20230922 | 130700 | 6519992100 | 21900 | 21900 | 21900 | 21900 | 717 |
| 457 | 20230922 | 130600 | 6504289800 | 21900 | 21900 | 21900 | 21900 | 152 |
| 458 | 20230922 | 130500 | 6500961000 | 21900 | 21900 | 21900 | 21900 | 1075 |
| 459 | 20230922 | 130400 | 6477418500 | 21950 | 21950 | 22000 | 21950 | 706 |
| 460 | 20230922 | 130300 | 6461912800 | 21950 | 22000 | 22000 | 21950 | 901 |
| 461 | 20230922 | 130200 | 6442125550 | 22000 | 22000 | 22000 | 22000 | 370 |
| 462 | 20230922 | 130100 | 6433985550 | 21950 | 22000 | 22050 | 21950 | 18 |
| 463 | 20230922 | 130000 | 6433589050 | 22000 | 22000 | 22000 | 22000 | 501 |
| 464 | 20230922 | 125900 | 6422567050 | 21950 | 22050 | 22050 | 21950 | 644 |
| 465 | 20230922 | 125800 | 6408417400 | 22050 | 22000 | 22050 | 21900 | 1268 |
| 466 | 20230922 | 125700 | 6380512500 | 21900 | 21900 | 21900 | 21900 | 85 |
| 467 | 20230922 | 125600 | 6378651000 | 21900 | 22000 | 22000 | 21900 | 51 |
| 468 | 20230922 | 125500 | 6377534000 | 21950 | 21950 | 21950 | 21950 | 46 |
| 469 | 20230922 | 125400 | 6376524300 | 21950 | 22000 | 22000 | 21950 | 239 |
| 470 | 20230922 | 125300 | 6371276950 | 22000 | 22050 | 22050 | 22000 | 150 |
| 471 | 20230922 | 125200 | 6367974450 | 22050 | 22050 | 22050 | 22050 | 250 |
| 472 | 20230922 | 125100 | 6362461950 | 22050 | 22000 | 22050 | 21950 | 537 |
| 473 | 20230922 | 125000 | 6350632450 | 21950 | 21950 | 21950 | 21950 | 406 |
| 474 | 20230922 | 124900 | 6341720750 | 22000 | 21950 | 22000 | 21900 | 107 |
| 475 | 20230922 | 124800 | 6339377050 | 21950 | 22000 | 22000 | 21950 | 2 |
| 476 | 20230922 | 124700 | 6339333100 | 22000 | 21950 | 22000 | 21950 | 7 |
| 477 | 20230922 | 124600 | 6339179400 | 22000 | 21950 | 22000 | 21900 | 2727 |
| 478 | 20230922 | 124500 | 6279418350 | 21950 | 22000 | 22000 | 21950 | 196 |
| 479 | 20230922 | 124400 | 6275116000 | 22000 | 22000 | 22000 | 22000 | 3 |
| 480 | 20230922 | 124300 | 6275050000 | 22000 | 22000 | 22000 | 22000 | 15 |
| 481 | 20230922 | 124200 | 6274720000 | 22000 | 22000 | 22000 | 22000 | 18 |
| 482 | 20230922 | 124100 | 6274324000 | 22000 | 22050 | 22050 | 22000 | 350 |
| 483 | 20230922 | 124000 | 6266622800 | 22050 | 22200 | 22200 | 22000 | 616 |
| 484 | 20230922 | 123900 | 6253018050 | 22200 | 22150 | 22200 | 22150 | 850 |
| 485 | 20230922 | 123800 | 6234183800 | 22150 | 22100 | 22150 | 22100 | 495 |
| 486 | 20230922 | 123700 | 6223231450 | 22100 | 22100 | 22100 | 22050 | 971 |
| 487 | 20230922 | 123600 | 6201778250 | 22100 | 22050 | 22100 | 22050 | 138 |
| 488 | 20230922 | 123500 | 6198733750 | 22100 | 22100 | 22100 | 22100 | 35 |
| 489 | 20230922 | 123400 | 6197960250 | 22100 | 22100 | 22100 | 22000 | 8 |
| 490 | 20230922 | 123300 | 6197784050 | 22000 | 22050 | 22100 | 22000 | 1146 |
| 491 | 20230922 | 123200 | 6172561450 | 22050 | 22050 | 22050 | 22050 | 21 |
| 492 | 20230922 | 123100 | 6172098400 | 22050 | 22000 | 22050 | 22000 | 26 |
| 493 | 20230922 | 123000 | 6171526350 | 22000 | 22000 | 22000 | 22000 | 42 |
| 494 | 20230922 | 122900 | 6170602350 | 22000 | 22050 | 22050 | 22000 | 114 |
| 495 | 20230922 | 122800 | 6168090850 | 22050 | 22050 | 22050 | 22050 | 60 |
| 496 | 20230922 | 122700 | 6166767850 | 22050 | 22050 | 22100 | 22050 | 12 |
| 497 | 20230922 | 122600 | 6166503200 | 22050 | 21950 | 22050 | 21950 | 996 |
| 498 | 20230922 | 122500 | 6144575850 | 22000 | 21950 | 22000 | 21950 | 7 |
| 499 | 20230922 | 122400 | 6144422150 | 21950 | 22000 | 22000 | 21950 | 113 |
| 500 | 20230922 | 122300 | 6141940850 | 22000 | 22000 | 22000 | 22000 | 56 |
| 501 | 20230922 | 122200 | 6140708850 | 22000 | 22000 | 22000 | 22000 | 114 |
| 502 | 20230922 | 122100 | 6138200850 | 22000 | 22000 | 22050 | 22000 | 59 |
| 503 | 20230922 | 122000 | 6136902750 | 22000 | 22050 | 22100 | 22000 | 4344 |
| 504 | 20230922 | 121900 | 6041204300 | 22100 | 22100 | 22100 | 22100 | 8 |
| 505 | 20230922 | 121800 | 6041027500 | 22100 | 22100 | 22100 | 22050 | 113 |
| 506 | 20230922 | 121700 | 6038530500 | 22100 | 22100 | 22100 | 22100 | 116 |
| 507 | 20230922 | 121600 | 6035966900 | 22050 | 22100 | 22100 | 22050 | 56 |
| 508 | 20230922 | 121500 | 6034731600 | 22100 | 22100 | 22100 | 22100 | 32 |
| 509 | 20230922 | 121400 | 6034024400 | 22100 | 22100 | 22100 | 22100 | 246 |
| 510 | 20230922 | 121300 | 6028587800 | 22050 | 22050 | 22050 | 22050 | 111 |
| 511 | 20230922 | 121200 | 6026140250 | 22000 | 22050 | 22050 | 22000 | 25 |
| 512 | 20230922 | 121100 | 6025589500 | 22050 | 22000 | 22100 | 22000 | 188 |
| 513 | 20230922 | 121000 | 6021449750 | 22100 | 22050 | 22100 | 22000 | 164 |
| 514 | 20230922 | 120900 | 6017832150 | 22100 | 22000 | 22100 | 22000 | 56 |
| 515 | 20230922 | 120800 | 6016595900 | 22100 | 22050 | 22100 | 22000 | 202 |
| 516 | 20230922 | 120700 | 6012150000 | 22100 | 22050 | 22100 | 22050 | 529 |
| 517 | 20230922 | 120600 | 6000485450 | 22050 | 22000 | 22050 | 22000 | 802 |
| 518 | 20230922 | 120500 | 5982824700 | 22000 | 22000 | 22000 | 22000 | 1007 |
| 519 | 20230922 | 120400 | 5960670700 | 22000 | 21900 | 22000 | 21900 | 1097 |
| 520 | 20230922 | 120300 | 5936546300 | 22000 | 21950 | 22000 | 21900 | 99 |
| 521 | 20230922 | 120200 | 5934374400 | 21950 | 22000 | 22000 | 21950 | 104 |
| 522 | 20230922 | 120100 | 5932090900 | 22000 | 21900 | 22000 | 21900 | 658 |
| 523 | 20230922 | 120000 | 5917640700 | 21950 | 22000 | 22000 | 21950 | 494 |
| 524 | 20230922 | 115900 | 5906796300 | 22000 | 22000 | 22050 | 21950 | 224 |
| 525 | 20230922 | 115800 | 5901868300 | 22050 | 22050 | 22050 | 22000 | 141 |
| 526 | 20230922 | 115700 | 5898766100 | 22050 | 22050 | 22050 | 22050 | 6 |
| 527 | 20230922 | 115600 | 5898633800 | 22050 | 22100 | 22100 | 22050 | 110 |
| 528 | 20230922 | 115500 | 5896203300 | 22100 | 22050 | 22100 | 22050 | 579 |
| 529 | 20230922 | 115400 | 5883436250 | 22100 | 22100 | 22100 | 22100 | 834 |
| 530 | 20230922 | 115300 | 5865004850 | 22150 | 22100 | 22150 | 22100 | 708 |
| 531 | 20230922 | 115200 | 5849356300 | 22100 | 22050 | 22100 | 22050 | 141 |
| 532 | 20230922 | 115100 | 5846240800 | 22050 | 22100 | 22100 | 22050 | 235 |
| 533 | 20230922 | 115000 | 5841049150 | 22100 | 22100 | 22100 | 22100 | 36 |
| 534 | 20230922 | 114900 | 5840253550 | 22100 | 22050 | 22100 | 22050 | 156 |
| 535 | 20230922 | 114800 | 5836810950 | 22100 | 22100 | 22100 | 22100 | 41 |
| 536 | 20230922 | 114700 | 5835904850 | 22050 | 22050 | 22050 | 22050 | 164 |
| 537 | 20230922 | 114600 | 5832288650 | 22050 | 22000 | 22050 | 22000 | 3 |
| 538 | 20230922 | 114500 | 5832222600 | 22000 | 22000 | 22000 | 22000 | 100 |
| 539 | 20230922 | 114400 | 5830022600 | 22000 | 22000 | 22000 | 22000 | 509 |
| 540 | 20230922 | 114300 | 5818824600 | 22000 | 22000 | 22000 | 22000 | 20 |
| 541 | 20230922 | 114200 | 5818384600 | 22050 | 22050 | 22050 | 22050 | 26 |
| 542 | 20230922 | 114100 | 5817811300 | 21950 | 22050 | 22050 | 21950 | 6 |
| 543 | 20230922 | 114000 | 5817679100 | 21950 | 21950 | 21950 | 21950 | 241 |
| 544 | 20230922 | 113900 | 5812389150 | 21950 | 22050 | 22050 | 21950 | 260 |
| 545 | 20230922 | 113800 | 5806662150 | 22000 | 21950 | 22000 | 21950 | 32 |
| 546 | 20230922 | 113700 | 5805958250 | 21950 | 22000 | 22000 | 21950 | 84 |
| 547 | 20230922 | 113600 | 5804113800 | 22000 | 22000 | 22000 | 21900 | 462 |
| 548 | 20230922 | 113500 | 5793974750 | 22000 | 22000 | 22000 | 22000 | 115 |
| 549 | 20230922 | 113400 | 5791444750 | 21950 | 21950 | 22000 | 21950 | 191 |
| 550 | 20230922 | 113300 | 5787249800 | 21900 | 21950 | 21950 | 21900 | 553 |
| 551 | 20230922 | 113200 | 5775136450 | 21900 | 21900 | 21900 | 21900 | 446 |
| 552 | 20230922 | 113100 | 5765369050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 553 | 20230922 | 113000 | 5765369050 | 21900 | 21900 | 21900 | 21900 | 875 |
| 554 | 20230922 | 112900 | 5746206550 | 21950 | 21950 | 21950 | 21950 | 646 |
| 555 | 20230922 | 112800 | 5732026850 | 21950 | 21950 | 21950 | 21950 | 21 |
| 556 | 20230922 | 112700 | 5731565900 | 21950 | 22050 | 22050 | 21950 | 718 |
| 557 | 20230922 | 112600 | 5715780150 | 22050 | 21950 | 22050 | 21950 | 1578 |
| 558 | 20230922 | 112500 | 5681013800 | 22000 | 21950 | 22000 | 21950 | 79 |
| 559 | 20230922 | 112400 | 5679279150 | 21950 | 21950 | 21950 | 21950 | 23 |
| 560 | 20230922 | 112300 | 5678774300 | 21950 | 21950 | 22000 | 21950 | 292 |
| 561 | 20230922 | 112200 | 5672361800 | 21950 | 21900 | 21950 | 21900 | 357 |
| 562 | 20230922 | 112100 | 5664543200 | 21900 | 21900 | 21950 | 21850 | 564 |
| 563 | 20230922 | 112000 | 5652214500 | 21900 | 21900 | 21950 | 21900 | 2262 |
| 564 | 20230922 | 111900 | 5602675950 | 21900 | 21900 | 21950 | 21900 | 33 |
| 565 | 20230922 | 111800 | 5601953200 | 21950 | 21950 | 22000 | 21900 | 1161 |
| 566 | 20230922 | 111700 | 5576473250 | 22000 | 22000 | 22000 | 22000 | 59 |
| 567 | 20230922 | 111600 | 5575175250 | 22000 | 22000 | 22000 | 22000 | 673 |
| 568 | 20230922 | 111500 | 5560369250 | 22000 | 21950 | 22000 | 21950 | 41 |
| 569 | 20230922 | 111400 | 5559469250 | 22000 | 22000 | 22000 | 22000 | 140 |
| 570 | 20230922 | 111300 | 5556389250 | 22000 | 22000 | 22050 | 21900 | 690 |
| 571 | 20230922 | 111200 | 5541195150 | 22000 | 22000 | 22050 | 21900 | 11328 |
| 572 | 20230922 | 111100 | 5291960200 | 22000 | 22000 | 22000 | 21900 | 763 |
| 573 | 20230922 | 111000 | 5275177950 | 22000 | 22000 | 22000 | 22000 | 299 |
| 574 | 20230922 | 110900 | 5268599950 | 22000 | 21900 | 22000 | 21900 | 3530 |
| 575 | 20230922 | 110800 | 5191130000 | 21900 | 21900 | 21900 | 21900 | 44 |
| 576 | 20230922 | 110700 | 5190166400 | 21900 | 21900 | 21900 | 21850 | 12 |
| 577 | 20230922 | 110600 | 5189903650 | 21850 | 21900 | 21900 | 21850 | 21 |
| 578 | 20230922 | 110500 | 5189443850 | 21900 | 21850 | 21900 | 21850 | 101 |
| 579 | 20230922 | 110400 | 5187234400 | 21900 | 21850 | 21900 | 21850 | 7 |
| 580 | 20230922 | 110300 | 5187081400 | 21900 | 21850 | 21900 | 21850 | 145 |
| 581 | 20230922 | 110200 | 5183913100 | 21850 | 21850 | 21900 | 21850 | 595 |
| 582 | 20230922 | 110100 | 5170912300 | 21900 | 21850 | 21900 | 21850 | 30 |
| 583 | 20230922 | 110000 | 5170256400 | 21900 | 21850 | 21900 | 21800 | 374 |
| 584 | 20230922 | 105900 | 5162093900 | 21900 | 21800 | 21900 | 21800 | 71 |
| 585 | 20230922 | 105800 | 5160542950 | 21850 | 21900 | 21900 | 21850 | 222 |
| 586 | 20230922 | 105700 | 5155691700 | 21900 | 21850 | 21900 | 21850 | 431 |
| 587 | 20230922 | 105600 | 5146274150 | 21850 | 21750 | 21850 | 21750 | 216 |
| 588 | 20230922 | 105500 | 5141566650 | 21800 | 21750 | 21850 | 21750 | 425 |
| 589 | 20230922 | 105400 | 5132302800 | 21800 | 21800 | 21850 | 21750 | 149 |
| 590 | 20230922 | 105300 | 5129052750 | 21850 | 21800 | 21850 | 21750 | 2107 |
| 591 | 20230922 | 105200 | 5083134600 | 21850 | 21850 | 21850 | 21800 | 183 |
| 592 | 20230922 | 105100 | 5079139450 | 21900 | 21900 | 21900 | 21800 | 89 |
| 593 | 20230922 | 105000 | 5077198850 | 21850 | 21900 | 21900 | 21800 | 462 |
| 594 | 20230922 | 104900 | 5067090050 | 21900 | 21850 | 21900 | 21850 | 69 |
| 595 | 20230922 | 104800 | 5065580150 | 21900 | 21850 | 21900 | 21850 | 86 |
| 596 | 20230922 | 104700 | 5063700550 | 21900 | 21850 | 21900 | 21800 | 69 |
| 597 | 20230922 | 104600 | 5062190600 | 21900 | 21900 | 21900 | 21800 | 113 |
| 598 | 20230922 | 104500 | 5059716500 | 21950 | 21900 | 21950 | 21800 | 374 |
| 599 | 20230922 | 104400 | 5051520800 | 21950 | 22000 | 22000 | 21900 | 251 |
| 600 | 20230922 | 104300 | 5046020650 | 21950 | 21800 | 22000 | 21800 | 3764 |
| 601 | 20230922 | 104200 | 4963498250 | 21800 | 21800 | 21800 | 21750 | 806 |
| 602 | 20230922 | 104100 | 4945948750 | 21800 | 21850 | 21850 | 21650 | 4066 |
| 603 | 20230922 | 104000 | 4857602100 | 21800 | 21800 | 21900 | 21800 | 99 |
| 604 | 20230922 | 103900 | 4855441750 | 21900 | 21850 | 21900 | 21850 | 258 |
| 605 | 20230922 | 103800 | 4849800750 | 21900 | 21850 | 21900 | 21800 | 114 |
| 606 | 20230922 | 103700 | 4847309350 | 21900 | 21850 | 21900 | 21850 | 1225 |
| 607 | 20230922 | 103600 | 4820516300 | 21850 | 21850 | 21850 | 21800 | 30 |
| 608 | 20230922 | 103500 | 4819861350 | 21800 | 21750 | 21800 | 21700 | 658 |
| 609 | 20230922 | 103400 | 4805520550 | 21800 | 21750 | 21800 | 21700 | 469 |
| 610 | 20230922 | 103300 | 4795330050 | 21800 | 21800 | 21800 | 21750 | 121 |
| 611 | 20230922 | 103200 | 4792695600 | 21750 | 21800 | 21800 | 21750 | 220 |
| 612 | 20230922 | 103100 | 4787902350 | 21800 | 21750 | 21800 | 21750 | 181 |
| 613 | 20230922 | 103000 | 4783965450 | 21800 | 21800 | 21800 | 21600 | 605 |
| 614 | 20230922 | 102900 | 4770830350 | 21800 | 21700 | 21800 | 21700 | 371 |
| 615 | 20230922 | 102800 | 4762759900 | 21750 | 21750 | 21750 | 21650 | 266 |
| 616 | 20230922 | 102700 | 4756998400 | 21750 | 21700 | 21750 | 21700 | 31 |
| 617 | 20230922 | 102600 | 4756325050 | 21750 | 21750 | 21750 | 21700 | 464 |
| 618 | 20230922 | 102500 | 4746250400 | 21750 | 21650 | 21750 | 21550 | 4113 |
| 619 | 20230922 | 102400 | 4657146050 | 21550 | 21600 | 21650 | 21550 | 384 |
| 620 | 20230922 | 102300 | 4648839950 | 21650 | 21550 | 21650 | 21500 | 453 |
| 621 | 20230922 | 102200 | 4639068900 | 21550 | 21500 | 21550 | 21450 | 1104 |
| 622 | 20230922 | 102100 | 4615333100 | 21500 | 21550 | 21600 | 21500 | 413 |
| 623 | 20230922 | 102000 | 4606438300 | 21550 | 21550 | 21600 | 21550 | 485 |
| 624 | 20230922 | 101900 | 4595986450 | 21600 | 21550 | 21600 | 21550 | 112 |
| 625 | 20230922 | 101800 | 4593572700 | 21600 | 21650 | 21650 | 21600 | 61 |
| 626 | 20230922 | 101700 | 4592252850 | 21650 | 21600 | 21650 | 21600 | 149 |
| 627 | 20230922 | 101600 | 4589034300 | 21550 | 21600 | 21600 | 21450 | 2329 |
| 628 | 20230922 | 101500 | 4538902350 | 21650 | 21600 | 21650 | 21550 | 178 |
| 629 | 20230922 | 101400 | 4535058300 | 21550 | 21600 | 21600 | 21500 | 647 |
| 630 | 20230922 | 101300 | 4521133700 | 21550 | 21500 | 21550 | 21500 | 943 |
| 631 | 20230922 | 101200 | 4500848250 | 21450 | 21450 | 21500 | 21400 | 1073 |
| 632 | 20230922 | 101100 | 4477820550 | 21400 | 21600 | 21600 | 21400 | 625 |
| 633 | 20230922 | 101000 | 4464390400 | 21550 | 21600 | 21600 | 21550 | 18 |
| 634 | 20230922 | 100900 | 4464001950 | 21650 | 21600 | 21650 | 21500 | 505 |
| 635 | 20230922 | 100800 | 4453100700 | 21600 | 21450 | 21600 | 21350 | 9015 |
| 636 | 20230922 | 100700 | 4259461500 | 21450 | 21500 | 21500 | 21450 | 545 |
| 637 | 20230922 | 100600 | 4247744500 | 21500 | 21500 | 21550 | 21500 | 3594 |
| 638 | 20230922 | 100500 | 4170463350 | 21500 | 21550 | 21550 | 21500 | 3082 |
| 639 | 20230922 | 100400 | 4104176500 | 21500 | 21600 | 21600 | 21500 | 544 |
| 640 | 20230922 | 100300 | 4092447300 | 21600 | 21550 | 21600 | 21500 | 7615 |
| 641 | 20230922 | 100200 | 3928393850 | 21550 | 21550 | 21600 | 21550 | 116 |
| 642 | 20230922 | 100100 | 3925890500 | 21600 | 21650 | 21700 | 21600 | 3721 |
| 643 | 20230922 | 100000 | 3845440850 | 21700 | 21700 | 21700 | 21650 | 663 |
| 644 | 20230922 | 095900 | 3831081500 | 21700 | 21650 | 21700 | 21650 | 581 |
| 645 | 20230922 | 095800 | 3818502400 | 21700 | 21750 | 21750 | 21700 | 1197 |
| 646 | 20230922 | 095700 | 3792514350 | 21700 | 21750 | 21800 | 21700 | 158 |
| 647 | 20230922 | 095600 | 3789080100 | 21800 | 21800 | 21800 | 21800 | 284 |
| 648 | 20230922 | 095500 | 3782888900 | 21800 | 21750 | 21800 | 21750 | 206 |
| 649 | 20230922 | 095400 | 3778408300 | 21700 | 21750 | 21800 | 21700 | 284 |
| 650 | 20230922 | 095300 | 3772222800 | 21800 | 21700 | 21800 | 21650 | 1976 |
| 651 | 20230922 | 095200 | 3729369800 | 21800 | 21800 | 21800 | 21700 | 1397 |
| 652 | 20230922 | 095100 | 3699032150 | 21800 | 21750 | 21800 | 21750 | 805 |
| 653 | 20230922 | 095000 | 3681483600 | 21750 | 21700 | 21750 | 21700 | 1918 |
| 654 | 20230922 | 094900 | 3639850400 | 21700 | 21750 | 21750 | 21700 | 553 |
| 655 | 20230922 | 094800 | 3627850250 | 21750 | 21700 | 21750 | 21700 | 948 |
| 656 | 20230922 | 094700 | 3607271350 | 21700 | 21800 | 21800 | 21700 | 325 |
| 657 | 20230922 | 094600 | 3600202250 | 21800 | 21750 | 21800 | 21750 | 459 |
| 658 | 20230922 | 094500 | 3590218850 | 21750 | 21750 | 21800 | 21750 | 1404 |
| 659 | 20230922 | 094400 | 3559681600 | 21800 | 21800 | 21850 | 21750 | 2262 |
| 660 | 20230922 | 094300 | 3510379950 | 21800 | 21850 | 21850 | 21800 | 409 |
| 661 | 20230922 | 094200 | 3501457800 | 21850 | 21850 | 21850 | 21800 | 393 |
| 662 | 20230922 | 094100 | 3492875700 | 21850 | 21850 | 21850 | 21800 | 510 |
| 663 | 20230922 | 094000 | 3481735000 | 21850 | 21850 | 21850 | 21800 | 353 |
| 664 | 20230922 | 093900 | 3474024000 | 21800 | 21850 | 21900 | 21800 | 833 |
| 665 | 20230922 | 093800 | 3455825050 | 21850 | 21900 | 21900 | 21850 | 326 |
| 666 | 20230922 | 093700 | 3448701300 | 21900 | 21850 | 21900 | 21850 | 459 |
| 667 | 20230922 | 093600 | 3438669200 | 21850 | 21900 | 21950 | 21850 | 586 |
| 668 | 20230922 | 093500 | 3425838400 | 21900 | 21950 | 21950 | 21900 | 982 |
| 669 | 20230922 | 093400 | 3404331150 | 21900 | 22000 | 22050 | 21900 | 2877 |
| 670 | 20230922 | 093300 | 3341140050 | 22000 | 22000 | 22000 | 21950 | 1469 |
| 671 | 20230922 | 093200 | 3308827050 | 22000 | 22150 | 22150 | 22000 | 2830 |
| 672 | 20230922 | 093100 | 3246341850 | 22150 | 22100 | 22150 | 22000 | 4479 |
| 673 | 20230922 | 093000 | 3147402800 | 22100 | 22000 | 22100 | 21950 | 2848 |
| 674 | 20230922 | 092900 | 3084657850 | 21950 | 21850 | 22000 | 21800 | 4385 |
| 675 | 20230922 | 092800 | 2988596150 | 21850 | 21750 | 21850 | 21750 | 1787 |
| 676 | 20230922 | 092700 | 2949687850 | 21750 | 21700 | 21750 | 21650 | 2499 |
| 677 | 20230922 | 092600 | 2895459650 | 21650 | 21700 | 21700 | 21600 | 4187 |
| 678 | 20230922 | 092500 | 2804909400 | 21700 | 21650 | 21800 | 21600 | 1563 |
| 679 | 20230922 | 092400 | 2771061000 | 21600 | 21850 | 21850 | 21600 | 2267 |
| 680 | 20230922 | 092300 | 2721787550 | 21850 | 21700 | 21850 | 21700 | 1583 |
| 681 | 20230922 | 092200 | 2687241300 | 21800 | 21750 | 21850 | 21700 | 1282 |
| 682 | 20230922 | 092100 | 2659311800 | 21750 | 21750 | 21750 | 21700 | 1264 |
| 683 | 20230922 | 092000 | 2631826550 | 21700 | 21650 | 21750 | 21600 | 891 |
| 684 | 20230922 | 091900 | 2612533900 | 21600 | 21650 | 21700 | 21550 | 2259 |
| 685 | 20230922 | 091800 | 2563723750 | 21700 | 21700 | 21700 | 21600 | 1241 |
| 686 | 20230922 | 091700 | 2536891800 | 21700 | 21750 | 21850 | 21650 | 1580 |
| 687 | 20230922 | 091600 | 2502536450 | 21750 | 21700 | 21750 | 21600 | 1521 |
| 688 | 20230922 | 091500 | 2469588200 | 21700 | 21600 | 21700 | 21550 | 2593 |
| 689 | 20230922 | 091400 | 2413645200 | 21450 | 21500 | 21600 | 21400 | 2387 |
| 690 | 20230922 | 091300 | 2362330550 | 21500 | 21550 | 21600 | 21500 | 846 |
| 691 | 20230922 | 091200 | 2344128500 | 21550 | 21500 | 21600 | 21450 | 3173 |
| 692 | 20230922 | 091100 | 2275834850 | 21550 | 21550 | 21600 | 21500 | 988 |
| 693 | 20230922 | 091000 | 2254580200 | 21550 | 21550 | 21600 | 21500 | 5826 |
| 694 | 20230922 | 090900 | 2129106900 | 21550 | 21400 | 21550 | 21400 | 2697 |
| 695 | 20230922 | 090800 | 2071216000 | 21450 | 21250 | 21450 | 21250 | 3357 |
| 696 | 20230922 | 090700 | 1999650200 | 21250 | 21250 | 21300 | 21200 | 2566 |
| 697 | 20230922 | 090600 | 1945138950 | 21250 | 21200 | 21250 | 21050 | 6932 |
| 698 | 20230922 | 090500 | 1798507250 | 21250 | 21200 | 21300 | 21150 | 5141 |
| 699 | 20230922 | 090400 | 1689410650 | 21200 | 21050 | 21200 | 21000 | 9972 |
| 700 | 20230922 | 090300 | 1479621000 | 21000 | 21000 | 21200 | 20900 | 6623 |
| 701 | 20230922 | 090200 | 1340421350 | 20900 | 20750 | 21050 | 20500 | 19100 |
| 702 | 20230922 | 090100 | 944183150 | 20750 | 21500 | 21500 | 20000 | 27232 |
| 703 | 20230922 | 090000 | 377762550 | 21550 | 21600 | 21600 | 21350 | 17534 |