37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 203900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 3 | 20230921 | 203800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230921 | 203700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230921 | 203600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230921 | 203500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230921 | 203400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230921 | 203300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230921 | 203200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230921 | 203100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230921 | 203000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230921 | 202900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230921 | 202800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230921 | 202700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230921 | 202600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230921 | 202500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230921 | 202400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230921 | 202300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230921 | 202200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230921 | 202100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230921 | 202000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230921 | 201900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230921 | 201800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230921 | 201700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230921 | 201600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230921 | 201500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230921 | 201400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230921 | 201300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230921 | 201200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230921 | 201100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230921 | 201000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230921 | 200900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 33 | 20230921 | 200800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230921 | 200700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230921 | 200600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230921 | 200500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230921 | 200400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230921 | 200300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230921 | 200200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230921 | 200100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230921 | 200000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230921 | 195900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230921 | 195800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230921 | 195700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230921 | 195600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230921 | 195500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230921 | 195400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230921 | 195300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230921 | 195200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230921 | 195100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230921 | 195000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230921 | 194900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230921 | 194800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230921 | 194700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230921 | 194600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230921 | 194500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230921 | 194400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230921 | 194300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230921 | 194200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230921 | 194100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230921 | 194000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230921 | 193900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 63 | 20230921 | 193800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230921 | 193700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230921 | 193600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230921 | 193500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230921 | 193400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230921 | 193300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230921 | 193200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230921 | 193100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230921 | 193000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230921 | 192900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230921 | 192800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230921 | 192700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230921 | 192600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230921 | 192500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230921 | 192400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230921 | 192300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230921 | 192200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230921 | 192100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230921 | 192000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230921 | 191900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230921 | 191800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230921 | 191700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230921 | 191600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230921 | 191500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230921 | 191400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230921 | 191300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230921 | 191200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230921 | 191100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230921 | 191000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230921 | 190900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 93 | 20230921 | 190800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230921 | 190700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230921 | 190600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230921 | 190500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230921 | 190400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230921 | 190300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230921 | 190200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230921 | 190100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230921 | 190000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230921 | 185900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230921 | 185800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230921 | 185700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230921 | 185600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230921 | 185500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230921 | 185400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230921 | 185300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230921 | 185200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230921 | 185100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230921 | 185000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230921 | 184900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230921 | 184800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230921 | 184700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230921 | 184600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230921 | 184500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230921 | 184400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230921 | 184300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230921 | 184200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230921 | 184100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230921 | 184000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230921 | 183900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 123 | 20230921 | 183800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230921 | 183700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230921 | 183600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230921 | 183500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230921 | 183400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230921 | 183300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230921 | 183200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230921 | 183100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230921 | 183000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230921 | 182900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230921 | 182800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230921 | 182700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230921 | 182600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230921 | 182500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230921 | 182400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230921 | 182300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230921 | 182200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230921 | 182100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230921 | 182000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230921 | 181900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230921 | 181800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230921 | 181700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230921 | 181600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230921 | 181500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230921 | 181400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230921 | 181300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230921 | 181200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230921 | 181100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230921 | 181000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230921 | 180900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 153 | 20230921 | 180800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230921 | 180700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230921 | 180600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230921 | 180500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230921 | 180400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230921 | 180300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230921 | 180200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230921 | 180100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230921 | 180000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230921 | 175900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230921 | 175800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230921 | 175700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230921 | 175600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230921 | 175500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230921 | 175400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230921 | 175300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230921 | 175200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230921 | 175100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230921 | 175000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230921 | 174900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230921 | 174800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230921 | 174700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230921 | 174600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230921 | 174500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230921 | 174400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230921 | 174300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230921 | 174200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230921 | 174100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230921 | 174000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230921 | 173900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 183 | 20230921 | 173800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230921 | 173700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230921 | 173600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230921 | 173500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230921 | 173400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230921 | 173300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20230921 | 173200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20230921 | 173100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20230921 | 173000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20230921 | 172900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20230921 | 172800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20230921 | 172700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20230921 | 172600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20230921 | 172500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20230921 | 172400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20230921 | 172300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20230921 | 172200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20230921 | 172100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20230921 | 172000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20230921 | 171900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20230921 | 171800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20230921 | 171700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20230921 | 171600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20230921 | 171500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20230921 | 171400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20230921 | 171300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20230921 | 171200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20230921 | 171100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20230921 | 171000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20230921 | 170900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 213 | 20230921 | 170800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20230921 | 170700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20230921 | 170600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20230921 | 170500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20230921 | 170400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20230921 | 170300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20230921 | 170200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20230921 | 170100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20230921 | 170000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20230921 | 165900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20230921 | 165800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20230921 | 165700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20230921 | 165600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20230921 | 165500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20230921 | 165400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20230921 | 165300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20230921 | 165200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20230921 | 165100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20230921 | 165000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20230921 | 164900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20230921 | 164800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20230921 | 164700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20230921 | 164600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20230921 | 164500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20230921 | 164400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20230921 | 164300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20230921 | 164200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20230921 | 164100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20230921 | 164000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20230921 | 163900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 243 | 20230921 | 163800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20230921 | 163700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20230921 | 163600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20230921 | 163500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20230921 | 163400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20230921 | 163300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20230921 | 163200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20230921 | 163100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20230921 | 163000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20230921 | 162900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20230921 | 162800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20230921 | 162700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20230921 | 162600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20230921 | 162500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20230921 | 162400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20230921 | 162300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20230921 | 162200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20230921 | 162100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20230921 | 162000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20230921 | 161900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20230921 | 161800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20230921 | 161700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20230921 | 161600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20230921 | 161500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20230921 | 161400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20230921 | 161300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20230921 | 161200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20230921 | 161100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20230921 | 161000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20230921 | 160900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 273 | 20230921 | 160800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20230921 | 160700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20230921 | 160600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20230921 | 160500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20230921 | 160400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20230921 | 160300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 279 | 20230921 | 160200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 280 | 20230921 | 160100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 281 | 20230921 | 160000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 282 | 20230921 | 155900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 283 | 20230921 | 155800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 284 | 20230921 | 155700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 285 | 20230921 | 155600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 286 | 20230921 | 155500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20230921 | 155400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 288 | 20230921 | 155300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 289 | 20230921 | 155200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20230921 | 155100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 291 | 20230921 | 155000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 292 | 20230921 | 154900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 293 | 20230921 | 154800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 294 | 20230921 | 154700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 295 | 20230921 | 154600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 296 | 20230921 | 154500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 297 | 20230921 | 154400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 298 | 20230921 | 154300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 299 | 20230921 | 154200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 300 | 20230921 | 154100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 301 | 20230921 | 154000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 302 | 20230921 | 153900 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 303 | 20230921 | 153800 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 304 | 20230921 | 153700 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 305 | 20230921 | 153600 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 306 | 20230921 | 153500 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 307 | 20230921 | 153400 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 308 | 20230921 | 153300 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 309 | 20230921 | 153200 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 310 | 20230921 | 153100 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 311 | 20230921 | 153000 | 7299167500 | 29500 | 29500 | 29500 | 29500 | 4594 |
| 312 | 20230921 | 152900 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 313 | 20230921 | 152800 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 314 | 20230921 | 152700 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 315 | 20230921 | 152600 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 316 | 20230921 | 152500 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 317 | 20230921 | 152400 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 318 | 20230921 | 152300 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 319 | 20230921 | 152200 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 320 | 20230921 | 152100 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 321 | 20230921 | 152000 | 7163644500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 322 | 20230921 | 151900 | 7163644500 | 29500 | 29500 | 29500 | 29450 | 370 |
| 323 | 20230921 | 151800 | 7152743450 | 29500 | 29450 | 29500 | 29450 | 254 |
| 324 | 20230921 | 151700 | 7145252250 | 29450 | 29600 | 29600 | 29450 | 3357 |
| 325 | 20230921 | 151600 | 7046218850 | 29600 | 29600 | 29600 | 29500 | 372 |
| 326 | 20230921 | 151500 | 7035226200 | 29600 | 29600 | 29600 | 29550 | 339 |
| 327 | 20230921 | 151400 | 7025202850 | 29600 | 29500 | 29650 | 29500 | 1431 |
| 328 | 20230921 | 151300 | 6982912150 | 29550 | 29550 | 29600 | 29500 | 409 |
| 329 | 20230921 | 151200 | 6970836750 | 29500 | 29500 | 29550 | 29500 | 438 |
| 330 | 20230921 | 151100 | 6957897550 | 29550 | 29550 | 29550 | 29500 | 167 |
| 331 | 20230921 | 151000 | 6952968350 | 29550 | 29450 | 29550 | 29450 | 355 |
| 332 | 20230921 | 150900 | 6942488350 | 29450 | 29550 | 29550 | 29450 | 441 |
| 333 | 20230921 | 150800 | 6929475700 | 29550 | 29500 | 29550 | 29500 | 126 |
| 334 | 20230921 | 150700 | 6925757600 | 29500 | 29500 | 29550 | 29450 | 659 |
| 335 | 20230921 | 150600 | 6906322950 | 29450 | 29450 | 29450 | 29450 | 232 |
| 336 | 20230921 | 150500 | 6899490550 | 29450 | 29400 | 29500 | 29400 | 592 |
| 337 | 20230921 | 150400 | 6882065150 | 29450 | 29500 | 29550 | 29450 | 934 |
| 338 | 20230921 | 150300 | 6854525150 | 29500 | 29500 | 29550 | 29450 | 347 |
| 339 | 20230921 | 150200 | 6844290000 | 29550 | 29550 | 29550 | 29450 | 279 |
| 340 | 20230921 | 150100 | 6836059050 | 29450 | 29400 | 29450 | 29400 | 865 |
| 341 | 20230921 | 150000 | 6810611200 | 29400 | 29450 | 29550 | 29400 | 777 |
| 342 | 20230921 | 145900 | 6787719100 | 29450 | 29500 | 29550 | 29400 | 1940 |
| 343 | 20230921 | 145800 | 6730643950 | 29450 | 29500 | 29600 | 29450 | 488 |
| 344 | 20230921 | 145700 | 6716236050 | 29450 | 29550 | 29550 | 29450 | 303 |
| 345 | 20230921 | 145600 | 6707300700 | 29550 | 29550 | 29550 | 29500 | 165 |
| 346 | 20230921 | 145500 | 6702428150 | 29500 | 29500 | 29600 | 29450 | 624 |
| 347 | 20230921 | 145400 | 6683998200 | 29550 | 29500 | 29550 | 29450 | 204 |
| 348 | 20230921 | 145300 | 6677985350 | 29500 | 29550 | 29550 | 29450 | 288 |
| 349 | 20230921 | 145200 | 6669480450 | 29550 | 29450 | 29550 | 29450 | 376 |
| 350 | 20230921 | 145100 | 6658395700 | 29450 | 29450 | 29450 | 29400 | 448 |
| 351 | 20230921 | 145000 | 6645203550 | 29450 | 29400 | 29450 | 29400 | 420 |
| 352 | 20230921 | 144900 | 6632842050 | 29450 | 29400 | 29500 | 29400 | 570 |
| 353 | 20230921 | 144800 | 6616047350 | 29450 | 29450 | 29500 | 29400 | 329 |
| 354 | 20230921 | 144700 | 6606362350 | 29450 | 29450 | 29500 | 29450 | 620 |
| 355 | 20230921 | 144600 | 6588101950 | 29400 | 29450 | 29500 | 29400 | 2445 |
| 356 | 20230921 | 144500 | 6516159350 | 29500 | 29550 | 29550 | 29450 | 278 |
| 357 | 20230921 | 144400 | 6507959950 | 29550 | 29500 | 29550 | 29450 | 407 |
| 358 | 20230921 | 144300 | 6495956900 | 29500 | 29500 | 29550 | 29400 | 903 |
| 359 | 20230921 | 144200 | 6469343650 | 29500 | 29500 | 29550 | 29500 | 226 |
| 360 | 20230921 | 144100 | 6462673050 | 29500 | 29600 | 29600 | 29500 | 419 |
| 361 | 20230921 | 144000 | 6450295000 | 29600 | 29550 | 29600 | 29500 | 871 |
| 362 | 20230921 | 143900 | 6424556100 | 29550 | 29500 | 29550 | 29500 | 226 |
| 363 | 20230921 | 143800 | 6417883500 | 29550 | 29600 | 29600 | 29450 | 174 |
| 364 | 20230921 | 143700 | 6412748650 | 29650 | 29450 | 29650 | 29400 | 635 |
| 365 | 20230921 | 143600 | 6394029650 | 29400 | 29500 | 29500 | 29400 | 324 |
| 366 | 20230921 | 143500 | 6384490200 | 29500 | 29550 | 29550 | 29450 | 757 |
| 367 | 20230921 | 143400 | 6362173150 | 29550 | 29500 | 29550 | 29450 | 635 |
| 368 | 20230921 | 143300 | 6343426550 | 29500 | 29650 | 29650 | 29400 | 3117 |
| 369 | 20230921 | 143200 | 6251541200 | 29700 | 29650 | 29750 | 29650 | 363 |
| 370 | 20230921 | 143100 | 6240761350 | 29650 | 29650 | 29650 | 29600 | 881 |
| 371 | 20230921 | 143000 | 6214659600 | 29650 | 29650 | 29650 | 29600 | 324 |
| 372 | 20230921 | 142900 | 6205066650 | 29600 | 29650 | 29650 | 29600 | 167 |
| 373 | 20230921 | 142800 | 6200122100 | 29600 | 29600 | 29650 | 29600 | 733 |
| 374 | 20230921 | 142700 | 6178408100 | 29600 | 29600 | 29600 | 29600 | 165 |
| 375 | 20230921 | 142600 | 6173524100 | 29600 | 29650 | 29700 | 29600 | 307 |
| 376 | 20230921 | 142500 | 6164428450 | 29700 | 29650 | 29700 | 29550 | 640 |
| 377 | 20230921 | 142400 | 6145460750 | 29650 | 29650 | 29650 | 29650 | 201 |
| 378 | 20230921 | 142300 | 6139501100 | 29650 | 29550 | 29750 | 29500 | 1217 |
| 379 | 20230921 | 142200 | 6103514800 | 29550 | 29650 | 29650 | 29500 | 1363 |
| 380 | 20230921 | 142100 | 6063201550 | 29650 | 29650 | 29700 | 29600 | 195 |
| 381 | 20230921 | 142000 | 6057420750 | 29700 | 29750 | 29750 | 29500 | 4694 |
| 382 | 20230921 | 141900 | 5918812800 | 29650 | 29750 | 29900 | 29650 | 1836 |
| 383 | 20230921 | 141800 | 5864260750 | 29800 | 29800 | 29850 | 29700 | 1093 |
| 384 | 20230921 | 141700 | 5831699700 | 29750 | 29850 | 29850 | 29750 | 5264 |
| 385 | 20230921 | 141600 | 5675091150 | 29850 | 29850 | 29900 | 29750 | 433 |
| 386 | 20230921 | 141500 | 5662172400 | 29800 | 29850 | 29850 | 29800 | 151 |
| 387 | 20230921 | 141400 | 5657671100 | 29850 | 29800 | 29850 | 29800 | 537 |
| 388 | 20230921 | 141300 | 5641657050 | 29750 | 29800 | 29800 | 29750 | 358 |
| 389 | 20230921 | 141200 | 5631003400 | 29800 | 29800 | 29800 | 29750 | 234 |
| 390 | 20230921 | 141100 | 5624038750 | 29750 | 29750 | 30000 | 29750 | 698 |
| 391 | 20230921 | 141000 | 5603213100 | 29700 | 29750 | 29750 | 29700 | 262 |
| 392 | 20230921 | 140900 | 5595422750 | 29750 | 29900 | 29900 | 29750 | 1648 |
| 393 | 20230921 | 140800 | 5546263450 | 29950 | 29900 | 29950 | 29850 | 187 |
| 394 | 20230921 | 140700 | 5540678550 | 30000 | 29900 | 30000 | 29850 | 472 |
| 395 | 20230921 | 140600 | 5526554950 | 29850 | 29900 | 29900 | 29850 | 573 |
| 396 | 20230921 | 140500 | 5509426850 | 29850 | 29950 | 29950 | 29850 | 336 |
| 397 | 20230921 | 140400 | 5499387200 | 29850 | 29900 | 30000 | 29850 | 1083 |
| 398 | 20230921 | 140300 | 5467019000 | 29900 | 29900 | 29950 | 29900 | 127 |
| 399 | 20230921 | 140200 | 5463221550 | 29900 | 29950 | 29950 | 29900 | 410 |
| 400 | 20230921 | 140100 | 5450956100 | 29950 | 29900 | 29950 | 29900 | 332 |
| 401 | 20230921 | 140000 | 5441016200 | 29950 | 29950 | 29950 | 29900 | 341 |
| 402 | 20230921 | 135900 | 5430817500 | 29950 | 29950 | 29950 | 29900 | 560 |
| 403 | 20230921 | 135800 | 5414070600 | 30000 | 29950 | 30100 | 29950 | 348 |
| 404 | 20230921 | 135700 | 5403618250 | 30000 | 29950 | 30000 | 29950 | 158 |
| 405 | 20230921 | 135600 | 5398883500 | 30000 | 30000 | 30000 | 29950 | 105 |
| 406 | 20230921 | 135500 | 5395737050 | 29950 | 29950 | 30050 | 29900 | 448 |
| 407 | 20230921 | 135400 | 5382308500 | 29900 | 30000 | 30000 | 29900 | 100 |
| 408 | 20230921 | 135300 | 5379313950 | 29950 | 29900 | 29950 | 29900 | 224 |
| 409 | 20230921 | 135200 | 5372609950 | 29850 | 29850 | 29900 | 29850 | 154 |
| 410 | 20230921 | 135100 | 5368009200 | 29850 | 29900 | 29900 | 29850 | 409 |
| 411 | 20230921 | 135000 | 5355796400 | 29900 | 29950 | 29950 | 29900 | 33 |
| 412 | 20230921 | 134900 | 5354809600 | 29900 | 29950 | 30000 | 29850 | 3874 |
| 413 | 20230921 | 134800 | 5238890050 | 30000 | 30050 | 30050 | 30000 | 2061 |
| 414 | 20230921 | 134700 | 5177057150 | 30050 | 30050 | 30050 | 30000 | 1151 |
| 415 | 20230921 | 134600 | 5142474350 | 30050 | 30000 | 30050 | 30000 | 1312 |
| 416 | 20230921 | 134500 | 5103058300 | 30000 | 29950 | 30000 | 29900 | 1080 |
| 417 | 20230921 | 134400 | 5070664500 | 29950 | 29950 | 30000 | 29950 | 1044 |
| 418 | 20230921 | 134300 | 5039395400 | 29950 | 29900 | 29950 | 29800 | 1391 |
| 419 | 20230921 | 134200 | 4997804900 | 29900 | 29850 | 29900 | 29800 | 201 |
| 420 | 20230921 | 134100 | 4991806500 | 29850 | 29800 | 29850 | 29750 | 575 |
| 421 | 20230921 | 134000 | 4974646350 | 29750 | 29800 | 29850 | 29750 | 104 |
| 422 | 20230921 | 133900 | 4971547800 | 29800 | 29800 | 29800 | 29750 | 1086 |
| 423 | 20230921 | 133800 | 4939212250 | 29800 | 29800 | 29800 | 29800 | 6 |
| 424 | 20230921 | 133700 | 4939033450 | 29800 | 29800 | 29800 | 29750 | 192 |
| 425 | 20230921 | 133600 | 4933315300 | 29800 | 29750 | 29800 | 29750 | 94 |
| 426 | 20230921 | 133500 | 4930515650 | 29800 | 29800 | 29800 | 29800 | 192 |
| 427 | 20230921 | 133400 | 4924794050 | 29800 | 29800 | 29850 | 29800 | 347 |
| 428 | 20230921 | 133300 | 4914452250 | 29850 | 29850 | 29850 | 29750 | 77 |
| 429 | 20230921 | 133200 | 4912157900 | 29800 | 29800 | 29850 | 29750 | 277 |
| 430 | 20230921 | 133100 | 4903904050 | 29850 | 29850 | 29850 | 29800 | 124 |
| 431 | 20230921 | 133000 | 4900207600 | 29800 | 29850 | 29850 | 29750 | 90 |
| 432 | 20230921 | 132900 | 4897524600 | 29800 | 29800 | 29800 | 29800 | 151 |
| 433 | 20230921 | 132800 | 4893024800 | 29750 | 29800 | 29850 | 29750 | 478 |
| 434 | 20230921 | 132700 | 4878773400 | 29800 | 29800 | 29800 | 29800 | 50 |
| 435 | 20230921 | 132600 | 4877283400 | 29750 | 29750 | 29800 | 29750 | 420 |
| 436 | 20230921 | 132500 | 4864785100 | 29750 | 29750 | 29750 | 29750 | 111 |
| 437 | 20230921 | 132400 | 4861482850 | 29700 | 29750 | 29750 | 29700 | 133 |
| 438 | 20230921 | 132300 | 4857529400 | 29750 | 29750 | 29800 | 29650 | 813 |
| 439 | 20230921 | 132200 | 4833387100 | 29800 | 29750 | 29800 | 29750 | 620 |
| 440 | 20230921 | 132100 | 4814942050 | 29800 | 29850 | 29850 | 29800 | 286 |
| 441 | 20230921 | 132000 | 4806416550 | 29800 | 29800 | 29850 | 29800 | 170 |
| 442 | 20230921 | 131900 | 4801348750 | 29850 | 29850 | 29900 | 29850 | 284 |
| 443 | 20230921 | 131800 | 4792870000 | 29850 | 29850 | 29900 | 29800 | 244 |
| 444 | 20230921 | 131700 | 4785591800 | 29850 | 29800 | 29900 | 29800 | 136 |
| 445 | 20230921 | 131600 | 4781536400 | 29750 | 29800 | 29800 | 29750 | 61 |
| 446 | 20230921 | 131500 | 4779720100 | 29750 | 29750 | 29800 | 29750 | 117 |
| 447 | 20230921 | 131400 | 4776238300 | 29750 | 29750 | 29750 | 29750 | 230 |
| 448 | 20230921 | 131300 | 4769395800 | 29750 | 29700 | 29750 | 29700 | 163 |
| 449 | 20230921 | 131200 | 4764548050 | 29700 | 29700 | 29750 | 29650 | 186 |
| 450 | 20230921 | 131100 | 4759026350 | 29700 | 29750 | 29750 | 29700 | 541 |
| 451 | 20230921 | 131000 | 4742950200 | 29750 | 29700 | 29750 | 29700 | 340 |
| 452 | 20230921 | 130900 | 4732847250 | 29750 | 29750 | 29800 | 29750 | 90 |
| 453 | 20230921 | 130800 | 4730167800 | 29800 | 29800 | 29800 | 29750 | 74 |
| 454 | 20230921 | 130700 | 4727964400 | 29700 | 29700 | 29750 | 29700 | 245 |
| 455 | 20230921 | 130600 | 4720684000 | 29750 | 29750 | 29750 | 29500 | 10300 |
| 456 | 20230921 | 130500 | 4416655800 | 29750 | 29750 | 29800 | 29600 | 3617 |
| 457 | 20230921 | 130400 | 4309441000 | 29750 | 29700 | 29750 | 29700 | 56 |
| 458 | 20230921 | 130300 | 4307776550 | 29700 | 29800 | 29800 | 29700 | 699 |
| 459 | 20230921 | 130200 | 4286987650 | 29800 | 29750 | 29850 | 29750 | 95 |
| 460 | 20230921 | 130100 | 4284157400 | 29850 | 29800 | 29850 | 29700 | 372 |
| 461 | 20230921 | 130000 | 4273085050 | 29700 | 29850 | 29850 | 29700 | 5376 |
| 462 | 20230921 | 125900 | 4113386000 | 29800 | 29800 | 29850 | 29800 | 169 |
| 463 | 20230921 | 125800 | 4108348350 | 29900 | 29900 | 29900 | 29800 | 634 |
| 464 | 20230921 | 125700 | 4089449000 | 29850 | 29900 | 29900 | 29850 | 145 |
| 465 | 20230921 | 125600 | 4085118950 | 29900 | 29900 | 29900 | 29850 | 275 |
| 466 | 20230921 | 125500 | 4076903200 | 29900 | 29850 | 29900 | 29850 | 188 |
| 467 | 20230921 | 125400 | 4071288100 | 29900 | 29900 | 29900 | 29850 | 568 |
| 468 | 20230921 | 125300 | 4054326000 | 29900 | 29950 | 29950 | 29900 | 161 |
| 469 | 20230921 | 125200 | 4049511950 | 29900 | 29900 | 29950 | 29900 | 202 |
| 470 | 20230921 | 125100 | 4043470800 | 29900 | 29900 | 29900 | 29850 | 416 |
| 471 | 20230921 | 125000 | 4031033150 | 29900 | 29900 | 29900 | 29850 | 155 |
| 472 | 20230921 | 124900 | 4026402150 | 29850 | 29850 | 29850 | 29850 | 118 |
| 473 | 20230921 | 124800 | 4022879850 | 29850 | 29850 | 29850 | 29850 | 84 |
| 474 | 20230921 | 124700 | 4020372450 | 29850 | 29850 | 29850 | 29800 | 139 |
| 475 | 20230921 | 124600 | 4016226950 | 29800 | 29850 | 29850 | 29750 | 1308 |
| 476 | 20230921 | 124500 | 3977288850 | 29900 | 29950 | 29950 | 29800 | 1182 |
| 477 | 20230921 | 124400 | 3942035550 | 29950 | 29900 | 29950 | 29800 | 281 |
| 478 | 20230921 | 124300 | 3933643050 | 29900 | 29900 | 29950 | 29900 | 161 |
| 479 | 20230921 | 124200 | 3928827350 | 29950 | 30000 | 30000 | 29900 | 136 |
| 480 | 20230921 | 124100 | 3924757350 | 30000 | 29950 | 30000 | 29900 | 128 |
| 481 | 20230921 | 124000 | 3920926200 | 29950 | 30000 | 30000 | 29950 | 258 |
| 482 | 20230921 | 123900 | 3913189800 | 29950 | 29950 | 30000 | 29900 | 82 |
| 483 | 20230921 | 123800 | 3910735350 | 29950 | 29950 | 29950 | 29950 | 103 |
| 484 | 20230921 | 123700 | 3907650500 | 29950 | 29900 | 30000 | 29900 | 222 |
| 485 | 20230921 | 123600 | 3901007950 | 29950 | 29950 | 29950 | 29900 | 66 |
| 486 | 20230921 | 123500 | 3899032300 | 29900 | 29950 | 30000 | 29900 | 145 |
| 487 | 20230921 | 123400 | 3894689750 | 29900 | 30050 | 30050 | 29800 | 1394 |
| 488 | 20230921 | 123300 | 3853046150 | 30000 | 30000 | 30000 | 30000 | 108 |
| 489 | 20230921 | 123200 | 3849806150 | 30050 | 30000 | 30050 | 30000 | 1007 |
| 490 | 20230921 | 123100 | 3819591350 | 30000 | 29950 | 30000 | 29950 | 92 |
| 491 | 20230921 | 123000 | 3816834650 | 29950 | 29950 | 29950 | 29900 | 59 |
| 492 | 20230921 | 122900 | 3815069950 | 30000 | 29950 | 30000 | 29950 | 600 |
| 493 | 20230921 | 122800 | 3797077850 | 30000 | 29950 | 30000 | 29950 | 42 |
| 494 | 20230921 | 122700 | 3795818600 | 30000 | 29950 | 30000 | 29950 | 184 |
| 495 | 20230921 | 122600 | 3790299650 | 29900 | 29950 | 30000 | 29900 | 312 |
| 496 | 20230921 | 122500 | 3780946400 | 30000 | 29950 | 30000 | 29950 | 282 |
| 497 | 20230921 | 122400 | 3772487450 | 29950 | 30000 | 30000 | 29950 | 80 |
| 498 | 20230921 | 122300 | 3770090150 | 30000 | 29950 | 30000 | 29950 | 230 |
| 499 | 20230921 | 122200 | 3763200450 | 29900 | 29900 | 29950 | 29850 | 969 |
| 500 | 20230921 | 122100 | 3734228000 | 29950 | 30000 | 30000 | 29950 | 221 |
| 501 | 20230921 | 122000 | 3727602750 | 30000 | 29950 | 30000 | 29900 | 207 |
| 502 | 20230921 | 121900 | 3721400850 | 29900 | 30000 | 30000 | 29900 | 4049 |
| 503 | 20230921 | 121800 | 3600310750 | 30000 | 30000 | 30000 | 30000 | 117 |
| 504 | 20230921 | 121700 | 3596800750 | 30050 | 30100 | 30100 | 30050 | 47 |
| 505 | 20230921 | 121600 | 3595388350 | 30000 | 30050 | 30050 | 30000 | 74 |
| 506 | 20230921 | 121500 | 3593164700 | 30000 | 30050 | 30050 | 30000 | 99 |
| 507 | 20230921 | 121400 | 3590193500 | 30000 | 29950 | 30000 | 29950 | 700 |
| 508 | 20230921 | 121300 | 3569196950 | 30000 | 29950 | 30000 | 29950 | 361 |
| 509 | 20230921 | 121200 | 3558375500 | 29950 | 30000 | 30050 | 29950 | 292 |
| 510 | 20230921 | 121100 | 3549620900 | 30000 | 29950 | 30000 | 29950 | 166 |
| 511 | 20230921 | 121000 | 3544648850 | 29900 | 29950 | 29950 | 29900 | 141 |
| 512 | 20230921 | 120900 | 3540429850 | 30000 | 30000 | 30000 | 29950 | 73 |
| 513 | 20230921 | 120800 | 3538240900 | 30000 | 30050 | 30050 | 29950 | 112 |
| 514 | 20230921 | 120700 | 3534883100 | 30050 | 30050 | 30050 | 30000 | 178 |
| 515 | 20230921 | 120600 | 3529540050 | 30100 | 30000 | 30100 | 30000 | 244 |
| 516 | 20230921 | 120500 | 3522218000 | 29950 | 29900 | 29950 | 29900 | 104 |
| 517 | 20230921 | 120400 | 3519103300 | 30000 | 30150 | 30200 | 29800 | 10749 |
| 518 | 20230921 | 120300 | 3197847500 | 30150 | 30150 | 30200 | 30150 | 142 |
| 519 | 20230921 | 120200 | 3193563800 | 30200 | 30250 | 30250 | 30150 | 147 |
| 520 | 20230921 | 120100 | 3189121250 | 30250 | 30200 | 30250 | 30150 | 315 |
| 521 | 20230921 | 120000 | 3179602250 | 30250 | 30200 | 30250 | 30100 | 169 |
| 522 | 20230921 | 115900 | 3174509650 | 30200 | 30200 | 30200 | 30150 | 306 |
| 523 | 20230921 | 115800 | 3165270400 | 30200 | 30200 | 30200 | 30150 | 141 |
| 524 | 20230921 | 115700 | 3161015000 | 30250 | 30250 | 30250 | 30250 | 104 |
| 525 | 20230921 | 115600 | 3157869000 | 30150 | 30150 | 30150 | 30100 | 149 |
| 526 | 20230921 | 115500 | 3153377050 | 30100 | 30100 | 30150 | 30050 | 150 |
| 527 | 20230921 | 115400 | 3148861300 | 30200 | 30150 | 30200 | 30050 | 447 |
| 528 | 20230921 | 115300 | 3135425550 | 30150 | 30150 | 30200 | 30150 | 120 |
| 529 | 20230921 | 115200 | 3131806400 | 30100 | 30100 | 30100 | 30100 | 68 |
| 530 | 20230921 | 115100 | 3129759600 | 30200 | 30150 | 30200 | 30050 | 75 |
| 531 | 20230921 | 115000 | 3127500550 | 30100 | 30050 | 30150 | 30000 | 857 |
| 532 | 20230921 | 114900 | 3101778050 | 30100 | 30100 | 30100 | 30100 | 94 |
| 533 | 20230921 | 114800 | 3098948650 | 30050 | 30050 | 30050 | 30000 | 1109 |
| 534 | 20230921 | 114700 | 3065674600 | 30050 | 30050 | 30100 | 30050 | 129 |
| 535 | 20230921 | 114600 | 3061796850 | 30050 | 30100 | 30100 | 30050 | 83 |
| 536 | 20230921 | 114500 | 3059301200 | 30100 | 30150 | 30150 | 30100 | 60 |
| 537 | 20230921 | 114400 | 3057494100 | 30150 | 30100 | 30150 | 30050 | 144 |
| 538 | 20230921 | 114300 | 3053161050 | 30100 | 30150 | 30150 | 30050 | 94 |
| 539 | 20230921 | 114200 | 3050332800 | 30050 | 30100 | 30100 | 30050 | 123 |
| 540 | 20230921 | 114100 | 3046635350 | 30050 | 30100 | 30100 | 30000 | 110 |
| 541 | 20230921 | 114000 | 3043331050 | 30100 | 30150 | 30150 | 30000 | 453 |
| 542 | 20230921 | 113900 | 3029729350 | 30100 | 30050 | 30100 | 30050 | 693 |
| 543 | 20230921 | 113800 | 3008899000 | 30050 | 30150 | 30150 | 30000 | 450 |
| 544 | 20230921 | 113700 | 2995366600 | 30200 | 30150 | 30200 | 30100 | 174 |
| 545 | 20230921 | 113600 | 2990123350 | 30050 | 30200 | 30200 | 30050 | 52 |
| 546 | 20230921 | 113500 | 2988559550 | 30050 | 30250 | 30250 | 30050 | 688 |
| 547 | 20230921 | 113400 | 2967839550 | 30300 | 30300 | 30300 | 30250 | 146 |
| 548 | 20230921 | 113300 | 2963417000 | 30250 | 30350 | 30350 | 30250 | 146 |
| 549 | 20230921 | 113200 | 2958995000 | 30350 | 30350 | 30400 | 30350 | 119 |
| 550 | 20230921 | 113100 | 2955382150 | 30400 | 30250 | 30400 | 30250 | 47 |
| 551 | 20230921 | 113000 | 2953960250 | 30300 | 30250 | 30300 | 30250 | 68 |
| 552 | 20230921 | 112900 | 2951902200 | 30250 | 30300 | 30300 | 30250 | 100 |
| 553 | 20230921 | 112800 | 2948874750 | 30350 | 30300 | 30350 | 30300 | 994 |
| 554 | 20230921 | 112700 | 2918708050 | 30250 | 30150 | 30250 | 30150 | 117 |
| 555 | 20230921 | 112600 | 2915176250 | 30200 | 30150 | 30250 | 30150 | 62 |
| 556 | 20230921 | 112500 | 2913302850 | 30200 | 30150 | 30200 | 30150 | 60 |
| 557 | 20230921 | 112400 | 2911492350 | 30150 | 30200 | 30200 | 30100 | 124 |
| 558 | 20230921 | 112300 | 2907753050 | 30150 | 30150 | 30150 | 30150 | 59 |
| 559 | 20230921 | 112200 | 2905974200 | 30150 | 30150 | 30200 | 30100 | 86 |
| 560 | 20230921 | 112100 | 2903380650 | 30150 | 30150 | 30150 | 30150 | 50 |
| 561 | 20230921 | 112000 | 2901873150 | 30200 | 30200 | 30200 | 30150 | 79 |
| 562 | 20230921 | 111900 | 2899488650 | 30200 | 30200 | 30200 | 30200 | 43 |
| 563 | 20230921 | 111800 | 2898190050 | 30200 | 30200 | 30250 | 30150 | 163 |
| 564 | 20230921 | 111700 | 2893269500 | 30150 | 30200 | 30200 | 30150 | 211 |
| 565 | 20230921 | 111600 | 2886903250 | 30200 | 30250 | 30250 | 30200 | 53 |
| 566 | 20230921 | 111500 | 2885301500 | 30200 | 30300 | 30300 | 30200 | 74 |
| 567 | 20230921 | 111400 | 2883063300 | 30250 | 30300 | 30300 | 30250 | 104 |
| 568 | 20230921 | 111300 | 2879915800 | 30300 | 30300 | 30300 | 30300 | 26 |
| 569 | 20230921 | 111200 | 2879128000 | 30300 | 30300 | 30350 | 30250 | 291 |
| 570 | 20230921 | 111100 | 2870317450 | 30200 | 30350 | 30350 | 30200 | 126 |
| 571 | 20230921 | 111000 | 2866501500 | 30350 | 30200 | 30350 | 30200 | 219 |
| 572 | 20230921 | 110900 | 2859881900 | 30150 | 30150 | 30200 | 30150 | 105 |
| 573 | 20230921 | 110800 | 2856715000 | 30150 | 30150 | 30150 | 30100 | 411 |
| 574 | 20230921 | 110700 | 2844341450 | 30100 | 30150 | 30150 | 30100 | 268 |
| 575 | 20230921 | 110600 | 2836270100 | 30150 | 30100 | 30150 | 30100 | 905 |
| 576 | 20230921 | 110500 | 2809003750 | 30050 | 30100 | 30100 | 30050 | 627 |
| 577 | 20230921 | 110400 | 2790152750 | 30100 | 30100 | 30150 | 30000 | 215 |
| 578 | 20230921 | 110300 | 2783687700 | 30100 | 30050 | 30100 | 30050 | 301 |
| 579 | 20230921 | 110200 | 2774636250 | 30050 | 30000 | 30050 | 30000 | 146 |
| 580 | 20230921 | 110100 | 2770251500 | 30050 | 29900 | 30050 | 29900 | 619 |
| 581 | 20230921 | 110000 | 2751694300 | 29850 | 29900 | 29900 | 29750 | 4401 |
| 582 | 20230921 | 105900 | 2620407600 | 29900 | 29950 | 29950 | 29900 | 645 |
| 583 | 20230921 | 105800 | 2601101350 | 29900 | 29900 | 30000 | 29900 | 1002 |
| 584 | 20230921 | 105700 | 2571121050 | 29950 | 29900 | 29950 | 29900 | 228 |
| 585 | 20230921 | 105600 | 2564301450 | 29950 | 29950 | 29950 | 29850 | 617 |
| 586 | 20230921 | 105500 | 2545859300 | 29900 | 30000 | 30000 | 29850 | 1536 |
| 587 | 20230921 | 105400 | 2499891550 | 30000 | 30000 | 30050 | 30000 | 437 |
| 588 | 20230921 | 105300 | 2486780450 | 30000 | 29950 | 30050 | 29950 | 1467 |
| 589 | 20230921 | 105200 | 2442780350 | 29950 | 30000 | 30000 | 29950 | 1747 |
| 590 | 20230921 | 105100 | 2390377300 | 30000 | 30000 | 30050 | 30000 | 327 |
| 591 | 20230921 | 105000 | 2380557550 | 30050 | 30050 | 30100 | 30050 | 244 |
| 592 | 20230921 | 104900 | 2373224150 | 30000 | 30100 | 30150 | 30000 | 1041 |
| 593 | 20230921 | 104800 | 2341932150 | 30100 | 30100 | 30100 | 30100 | 204 |
| 594 | 20230921 | 104700 | 2335791750 | 30100 | 30000 | 30100 | 30000 | 857 |
| 595 | 20230921 | 104600 | 2310035500 | 30000 | 30000 | 30050 | 30000 | 274 |
| 596 | 20230921 | 104500 | 2301812750 | 30050 | 30100 | 30100 | 30000 | 415 |
| 597 | 20230921 | 104400 | 2289333250 | 30050 | 30050 | 30100 | 30050 | 329 |
| 598 | 20230921 | 104300 | 2279442750 | 30000 | 30050 | 30100 | 30000 | 612 |
| 599 | 20230921 | 104200 | 2261058200 | 30000 | 30000 | 30050 | 30000 | 476 |
| 600 | 20230921 | 104100 | 2246768900 | 30050 | 30050 | 30050 | 29950 | 326 |
| 601 | 20230921 | 104000 | 2236996350 | 30000 | 30050 | 30050 | 29950 | 1768 |
| 602 | 20230921 | 103900 | 2183954400 | 30050 | 30000 | 30100 | 30000 | 596 |
| 603 | 20230921 | 103800 | 2166047450 | 30050 | 30000 | 30150 | 30000 | 1420 |
| 604 | 20230921 | 103700 | 2123384400 | 30050 | 30050 | 30050 | 29900 | 7439 |
| 605 | 20230921 | 103600 | 1900851550 | 30050 | 30100 | 30100 | 30000 | 490 |
| 606 | 20230921 | 103500 | 1886134000 | 30050 | 30050 | 30150 | 30050 | 336 |
| 607 | 20230921 | 103400 | 1876024400 | 30050 | 30050 | 30100 | 30050 | 375 |
| 608 | 20230921 | 103300 | 1864754400 | 30050 | 30300 | 30300 | 30000 | 4961 |
| 609 | 20230921 | 103200 | 1715696750 | 30250 | 30300 | 30350 | 30250 | 589 |
| 610 | 20230921 | 103100 | 1697866350 | 30400 | 30150 | 30400 | 30150 | 1725 |
| 611 | 20230921 | 103000 | 1645630100 | 30150 | 30150 | 30250 | 30000 | 2659 |
| 612 | 20230921 | 102900 | 1565648400 | 30200 | 30250 | 30250 | 30150 | 177 |
| 613 | 20230921 | 102800 | 1560302300 | 30200 | 30200 | 30200 | 30200 | 267 |
| 614 | 20230921 | 102700 | 1552238900 | 30200 | 30250 | 30300 | 30200 | 275 |
| 615 | 20230921 | 102600 | 1543930150 | 30250 | 30250 | 30250 | 30200 | 222 |
| 616 | 20230921 | 102500 | 1537215550 | 30250 | 30350 | 30350 | 30250 | 361 |
| 617 | 20230921 | 102400 | 1526290200 | 30400 | 30300 | 30400 | 30250 | 103 |
| 618 | 20230921 | 102300 | 1523171800 | 30250 | 30300 | 30300 | 30250 | 251 |
| 619 | 20230921 | 102200 | 1515577100 | 30300 | 30350 | 30350 | 30250 | 433 |
| 620 | 20230921 | 102100 | 1502455950 | 30350 | 30350 | 30350 | 30300 | 36 |
| 621 | 20230921 | 102000 | 1501363500 | 30350 | 30300 | 30350 | 30300 | 142 |
| 622 | 20230921 | 101900 | 1497059850 | 30300 | 30350 | 30350 | 30300 | 126 |
| 623 | 20230921 | 101800 | 1493238500 | 30400 | 30350 | 30400 | 30350 | 49 |
| 624 | 20230921 | 101700 | 1491748950 | 30250 | 30400 | 30450 | 30250 | 594 |
| 625 | 20230921 | 101600 | 1473737050 | 30400 | 30400 | 30400 | 30400 | 218 |
| 626 | 20230921 | 101500 | 1467109850 | 30350 | 30450 | 30450 | 30350 | 343 |
| 627 | 20230921 | 101400 | 1456693800 | 30500 | 30500 | 30550 | 30400 | 193 |
| 628 | 20230921 | 101300 | 1450815500 | 30550 | 30550 | 30550 | 30550 | 25 |
| 629 | 20230921 | 101200 | 1450051750 | 30550 | 30550 | 30550 | 30500 | 53 |
| 630 | 20230921 | 101100 | 1448432650 | 30450 | 30500 | 30500 | 30450 | 225 |
| 631 | 20230921 | 101000 | 1441577550 | 30450 | 30550 | 30550 | 30450 | 337 |
| 632 | 20230921 | 100900 | 1431299300 | 30550 | 30500 | 30550 | 30500 | 1059 |
| 633 | 20230921 | 100800 | 1398996850 | 30550 | 30550 | 30550 | 30500 | 320 |
| 634 | 20230921 | 100700 | 1389234500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 635 | 20230921 | 100600 | 1389234500 | 30550 | 30450 | 30550 | 30400 | 588 |
| 636 | 20230921 | 100500 | 1371356900 | 30400 | 30450 | 30450 | 30400 | 241 |
| 637 | 20230921 | 100400 | 1364024300 | 30500 | 30500 | 30500 | 30450 | 307 |
| 638 | 20230921 | 100300 | 1354660900 | 30450 | 30450 | 30500 | 30450 | 72 |
| 639 | 20230921 | 100200 | 1352467450 | 30450 | 30450 | 30450 | 30450 | 11 |
| 640 | 20230921 | 100100 | 1352132500 | 30300 | 30400 | 30600 | 30300 | 215 |
| 641 | 20230921 | 100000 | 1345611300 | 30350 | 30600 | 30600 | 30350 | 401 |
| 642 | 20230921 | 095900 | 1333419300 | 30500 | 30450 | 30600 | 30450 | 57 |
| 643 | 20230921 | 095800 | 1331682400 | 30450 | 30500 | 30500 | 30450 | 136 |
| 644 | 20230921 | 095700 | 1327539550 | 30500 | 30500 | 30500 | 30500 | 43 |
| 645 | 20230921 | 095600 | 1326228050 | 30500 | 30550 | 30550 | 30500 | 63 |
| 646 | 20230921 | 095500 | 1324305150 | 30500 | 30700 | 30700 | 30500 | 169 |
| 647 | 20230921 | 095400 | 1319140400 | 30650 | 30650 | 30700 | 30600 | 63 |
| 648 | 20230921 | 095300 | 1317210350 | 30700 | 30750 | 30800 | 30700 | 180 |
| 649 | 20230921 | 095200 | 1311676800 | 30750 | 30700 | 30800 | 30700 | 147 |
| 650 | 20230921 | 095100 | 1307156550 | 30600 | 30500 | 30700 | 30500 | 2257 |
| 651 | 20230921 | 095000 | 1238199850 | 30500 | 30400 | 30550 | 30400 | 1030 |
| 652 | 20230921 | 094900 | 1206812350 | 30400 | 30450 | 30450 | 30200 | 3086 |
| 653 | 20230921 | 094800 | 1113337550 | 30500 | 30500 | 30500 | 30450 | 123 |
| 654 | 20230921 | 094700 | 1109586150 | 30500 | 30550 | 30600 | 30500 | 264 |
| 655 | 20230921 | 094600 | 1101521350 | 30550 | 30600 | 30600 | 30550 | 98 |
| 656 | 20230921 | 094500 | 1098523050 | 30600 | 30650 | 30650 | 30600 | 191 |
| 657 | 20230921 | 094400 | 1092676300 | 30650 | 30700 | 30700 | 30600 | 204 |
| 658 | 20230921 | 094300 | 1086427050 | 30750 | 30750 | 30800 | 30700 | 769 |
| 659 | 20230921 | 094200 | 1062772600 | 30750 | 30750 | 30800 | 30750 | 155 |
| 660 | 20230921 | 094100 | 1058006300 | 30650 | 30750 | 30750 | 30600 | 258 |
| 661 | 20230921 | 094000 | 1050099900 | 30800 | 30800 | 30800 | 30800 | 23 |
| 662 | 20230921 | 093900 | 1049391500 | 30800 | 30650 | 30800 | 30650 | 2011 |
| 663 | 20230921 | 093800 | 987567600 | 30650 | 30450 | 30650 | 30400 | 1152 |
| 664 | 20230921 | 093700 | 952435550 | 30450 | 30500 | 30500 | 30450 | 279 |
| 665 | 20230921 | 093600 | 943928900 | 30600 | 30650 | 30650 | 30600 | 122 |
| 666 | 20230921 | 093500 | 940190700 | 30650 | 30750 | 30800 | 30650 | 879 |
| 667 | 20230921 | 093400 | 913162250 | 30700 | 30500 | 30700 | 30500 | 716 |
| 668 | 20230921 | 093300 | 891221200 | 30550 | 30400 | 30550 | 30400 | 1846 |
| 669 | 20230921 | 093200 | 834912200 | 30400 | 30450 | 30550 | 30400 | 582 |
| 670 | 20230921 | 093100 | 817213350 | 30550 | 30550 | 30550 | 30450 | 269 |
| 671 | 20230921 | 093000 | 809020150 | 30550 | 30550 | 30600 | 30550 | 270 |
| 672 | 20230921 | 092900 | 800771550 | 30550 | 30550 | 30550 | 30550 | 10 |
| 673 | 20230921 | 092800 | 800466050 | 30550 | 30550 | 30550 | 30500 | 66 |
| 674 | 20230921 | 092700 | 798452350 | 30600 | 30600 | 30600 | 30600 | 249 |
| 675 | 20230921 | 092600 | 790832950 | 30600 | 30600 | 30600 | 30550 | 76 |
| 676 | 20230921 | 092500 | 788508850 | 30600 | 30500 | 30600 | 30500 | 58 |
| 677 | 20230921 | 092400 | 786737250 | 30450 | 30450 | 30450 | 30450 | 137 |
| 678 | 20230921 | 092300 | 782565600 | 30400 | 30400 | 30450 | 30400 | 265 |
| 679 | 20230921 | 092200 | 774498900 | 30350 | 30550 | 30550 | 30350 | 2483 |
| 680 | 20230921 | 092100 | 698825550 | 30600 | 30700 | 30800 | 30550 | 1818 |
| 681 | 20230921 | 092000 | 643243500 | 30700 | 30700 | 30700 | 30700 | 153 |
| 682 | 20230921 | 091900 | 638546400 | 30750 | 30700 | 30750 | 30700 | 138 |
| 683 | 20230921 | 091800 | 634305900 | 30650 | 30750 | 30750 | 30500 | 362 |
| 684 | 20230921 | 091700 | 623247300 | 30500 | 30800 | 30900 | 30500 | 2009 |
| 685 | 20230921 | 091600 | 561748550 | 30800 | 30900 | 30900 | 30750 | 297 |
| 686 | 20230921 | 091500 | 552582650 | 30900 | 31000 | 31100 | 30900 | 441 |
| 687 | 20230921 | 091400 | 538902500 | 31100 | 31050 | 31100 | 31000 | 2482 |
| 688 | 20230921 | 091300 | 461725850 | 31050 | 30650 | 31050 | 30600 | 1834 |
| 689 | 20230921 | 091200 | 405329750 | 30650 | 30700 | 30700 | 30650 | 262 |
| 690 | 20230921 | 091100 | 397286400 | 30700 | 30650 | 30700 | 30650 | 217 |
| 691 | 20230921 | 091000 | 390635300 | 30800 | 30800 | 30800 | 30700 | 1780 |
| 692 | 20230921 | 090900 | 335883400 | 30850 | 30750 | 30850 | 30750 | 417 |
| 693 | 20230921 | 090800 | 323019150 | 30900 | 30950 | 30950 | 30750 | 542 |
| 694 | 20230921 | 090700 | 306305650 | 30850 | 30700 | 30950 | 30700 | 799 |
| 695 | 20230921 | 090600 | 281739450 | 30700 | 30500 | 30700 | 30400 | 1449 |
| 696 | 20230921 | 090500 | 237440650 | 30600 | 30700 | 30700 | 30500 | 120 |
| 697 | 20230921 | 090400 | 233774350 | 30500 | 30500 | 30700 | 30400 | 741 |
| 698 | 20230921 | 090300 | 211165050 | 30550 | 30500 | 30600 | 30500 | 773 |
| 699 | 20230921 | 090200 | 187533100 | 30550 | 30250 | 30550 | 30150 | 679 |
| 700 | 20230921 | 090100 | 166925700 | 30250 | 30100 | 30350 | 30000 | 3719 |
| 701 | 20230921 | 090000 | 55252900 | 30100 | 30000 | 30400 | 30000 | 1830 |