36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 3 | 20230922 | 201800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20230922 | 201700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20230922 | 201600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20230922 | 201500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20230922 | 201400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20230922 | 201300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20230922 | 201200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20230922 | 201100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20230922 | 201000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20230922 | 200900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20230922 | 200800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20230922 | 200700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20230922 | 200600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20230922 | 200500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20230922 | 200400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20230922 | 200300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20230922 | 200200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20230922 | 200100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20230922 | 200000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20230922 | 195900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20230922 | 195800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20230922 | 195700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20230922 | 195600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20230922 | 195500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20230922 | 195400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20230922 | 195300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20230922 | 195200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20230922 | 195100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20230922 | 195000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20230922 | 194900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 33 | 20230922 | 194800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20230922 | 194700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20230922 | 194600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20230922 | 194500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20230922 | 194400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20230922 | 194300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20230922 | 194200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20230922 | 194100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20230922 | 194000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20230922 | 193900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20230922 | 193800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20230922 | 193700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20230922 | 193600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20230922 | 193500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20230922 | 193400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20230922 | 193300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20230922 | 193200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20230922 | 193100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20230922 | 193000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20230922 | 192900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20230922 | 192800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20230922 | 192700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20230922 | 192600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20230922 | 192500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20230922 | 192400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20230922 | 192300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20230922 | 192200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20230922 | 192100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20230922 | 192000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20230922 | 191900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 63 | 20230922 | 191800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20230922 | 191700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20230922 | 191600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20230922 | 191500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20230922 | 191400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20230922 | 191300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20230922 | 191200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20230922 | 191100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20230922 | 191000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20230922 | 190900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20230922 | 190800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20230922 | 190700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20230922 | 190600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20230922 | 190500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20230922 | 190400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20230922 | 190300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20230922 | 190200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20230922 | 190100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20230922 | 190000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20230922 | 185900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20230922 | 185800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20230922 | 185700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20230922 | 185600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20230922 | 185500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20230922 | 185400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20230922 | 185300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20230922 | 185200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20230922 | 185100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20230922 | 185000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20230922 | 184900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 93 | 20230922 | 184800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20230922 | 184700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20230922 | 184600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20230922 | 184500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20230922 | 184400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20230922 | 184300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20230922 | 184200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20230922 | 184100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20230922 | 184000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20230922 | 183900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20230922 | 183800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20230922 | 183700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20230922 | 183600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20230922 | 183500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20230922 | 183400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20230922 | 183300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20230922 | 183200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20230922 | 183100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20230922 | 183000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20230922 | 182900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20230922 | 182800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20230922 | 182700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20230922 | 182600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20230922 | 182500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20230922 | 182400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20230922 | 182300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20230922 | 182200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20230922 | 182100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20230922 | 182000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20230922 | 181900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 123 | 20230922 | 181800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20230922 | 181700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20230922 | 181600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20230922 | 181500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20230922 | 181400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20230922 | 181300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20230922 | 181200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20230922 | 181100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20230922 | 181000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20230922 | 180900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20230922 | 180800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20230922 | 180700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20230922 | 180600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20230922 | 180500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20230922 | 180400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20230922 | 180300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20230922 | 180200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20230922 | 180100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20230922 | 180000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20230922 | 175900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20230922 | 175800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20230922 | 175700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20230922 | 175600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20230922 | 175500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20230922 | 175400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20230922 | 175300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20230922 | 175200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20230922 | 175100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20230922 | 175000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20230922 | 174900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 153 | 20230922 | 174800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20230922 | 174700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20230922 | 174600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20230922 | 174500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20230922 | 174400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20230922 | 174300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20230922 | 174200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20230922 | 174100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20230922 | 174000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20230922 | 173900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20230922 | 173800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20230922 | 173700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20230922 | 173600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20230922 | 173500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20230922 | 173400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20230922 | 173300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20230922 | 173200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20230922 | 173100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20230922 | 173000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20230922 | 172900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20230922 | 172800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20230922 | 172700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20230922 | 172600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20230922 | 172500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20230922 | 172400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20230922 | 172300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20230922 | 172200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20230922 | 172100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20230922 | 172000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20230922 | 171900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 183 | 20230922 | 171800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20230922 | 171700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20230922 | 171600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20230922 | 171500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20230922 | 171400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20230922 | 171300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20230922 | 171200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20230922 | 171100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20230922 | 171000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20230922 | 170900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20230922 | 170800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20230922 | 170700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20230922 | 170600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20230922 | 170500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20230922 | 170400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20230922 | 170300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20230922 | 170200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20230922 | 170100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20230922 | 170000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20230922 | 165900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20230922 | 165800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20230922 | 165700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20230922 | 165600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20230922 | 165500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20230922 | 165400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20230922 | 165300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20230922 | 165200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20230922 | 165100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20230922 | 165000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20230922 | 164900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 213 | 20230922 | 164800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20230922 | 164700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20230922 | 164600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20230922 | 164500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20230922 | 164400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20230922 | 164300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20230922 | 164200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20230922 | 164100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20230922 | 164000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20230922 | 163900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20230922 | 163800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20230922 | 163700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20230922 | 163600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20230922 | 163500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20230922 | 163400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20230922 | 163300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20230922 | 163200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20230922 | 163100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20230922 | 163000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20230922 | 162900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20230922 | 162800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20230922 | 162700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20230922 | 162600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20230922 | 162500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20230922 | 162400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20230922 | 162300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20230922 | 162200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20230922 | 162100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20230922 | 162000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20230922 | 161900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 243 | 20230922 | 161800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20230922 | 161700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20230922 | 161600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20230922 | 161500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20230922 | 161400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20230922 | 161300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20230922 | 161200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20230922 | 161100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20230922 | 161000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20230922 | 160900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20230922 | 160800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20230922 | 160700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20230922 | 160600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20230922 | 160500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20230922 | 160400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20230922 | 160300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20230922 | 160200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20230922 | 160100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20230922 | 160000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20230922 | 155900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20230922 | 155800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 264 | 20230922 | 155700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20230922 | 155600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20230922 | 155500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20230922 | 155400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20230922 | 155300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20230922 | 155200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20230922 | 155100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20230922 | 155000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 272 | 20230922 | 154900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 273 | 20230922 | 154800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 274 | 20230922 | 154700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 275 | 20230922 | 154600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 276 | 20230922 | 154500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 277 | 20230922 | 154400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 278 | 20230922 | 154300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 279 | 20230922 | 154200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 280 | 20230922 | 154100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 281 | 20230922 | 154000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 282 | 20230922 | 153900 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 283 | 20230922 | 153800 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 284 | 20230922 | 153700 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 285 | 20230922 | 153600 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 286 | 20230922 | 153500 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 287 | 20230922 | 153400 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 288 | 20230922 | 153300 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 289 | 20230922 | 153200 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 290 | 20230922 | 153100 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 291 | 20230922 | 153000 | 4974430250 | 29200 | 29200 | 29200 | 29200 | 6609 |
| 292 | 20230922 | 152900 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 293 | 20230922 | 152800 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 294 | 20230922 | 152700 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 295 | 20230922 | 152600 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 296 | 20230922 | 152500 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 297 | 20230922 | 152400 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 298 | 20230922 | 152300 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 299 | 20230922 | 152200 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 300 | 20230922 | 152100 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 301 | 20230922 | 152000 | 4781447450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 302 | 20230922 | 151900 | 4781447450 | 28950 | 28950 | 28950 | 28900 | 614 |
| 303 | 20230922 | 151800 | 4763674100 | 28900 | 29000 | 29000 | 28900 | 350 |
| 304 | 20230922 | 151700 | 4753538950 | 29000 | 29000 | 29000 | 28950 | 1290 |
| 305 | 20230922 | 151600 | 4716136050 | 28950 | 28900 | 28950 | 28900 | 366 |
| 306 | 20230922 | 151500 | 4705545300 | 28900 | 28950 | 28950 | 28900 | 355 |
| 307 | 20230922 | 151400 | 4695280200 | 28950 | 28900 | 29000 | 28900 | 354 |
| 308 | 20230922 | 151300 | 4685037800 | 28900 | 28950 | 28950 | 28900 | 505 |
| 309 | 20230922 | 151200 | 4670438550 | 29000 | 28950 | 29000 | 28900 | 451 |
| 310 | 20230922 | 151100 | 4657383000 | 28900 | 28800 | 29000 | 28800 | 626 |
| 311 | 20230922 | 151000 | 4639291200 | 28800 | 28900 | 28900 | 28800 | 936 |
| 312 | 20230922 | 150900 | 4612293600 | 28900 | 28800 | 28900 | 28750 | 5030 |
| 313 | 20230922 | 150800 | 4467437300 | 28800 | 28900 | 28900 | 28800 | 197 |
| 314 | 20230922 | 150700 | 4461759350 | 28850 | 28900 | 28900 | 28850 | 185 |
| 315 | 20230922 | 150600 | 4456421300 | 28850 | 28900 | 28900 | 28850 | 259 |
| 316 | 20230922 | 150500 | 4448940050 | 28850 | 29000 | 29000 | 28800 | 260 |
| 317 | 20230922 | 150400 | 4441435850 | 28850 | 28800 | 28950 | 28800 | 307 |
| 318 | 20230922 | 150300 | 4432589850 | 28800 | 28850 | 28900 | 28800 | 311 |
| 319 | 20230922 | 150200 | 4423622650 | 28800 | 28800 | 28850 | 28750 | 407 |
| 320 | 20230922 | 150100 | 4411890400 | 28750 | 28800 | 28800 | 28750 | 297 |
| 321 | 20230922 | 150000 | 4403337800 | 28800 | 28800 | 28800 | 28750 | 285 |
| 322 | 20230922 | 145900 | 4395136350 | 28800 | 28750 | 28850 | 28700 | 1187 |
| 323 | 20230922 | 145800 | 4360949700 | 28750 | 28750 | 28800 | 28750 | 321 |
| 324 | 20230922 | 145700 | 4351718700 | 28750 | 28950 | 28950 | 28750 | 1630 |
| 325 | 20230922 | 145600 | 4304733800 | 28900 | 28900 | 28950 | 28900 | 485 |
| 326 | 20230922 | 145500 | 4290707200 | 28900 | 28800 | 28950 | 28800 | 332 |
| 327 | 20230922 | 145400 | 4281124900 | 28850 | 28750 | 28900 | 28750 | 443 |
| 328 | 20230922 | 145300 | 4268355750 | 28800 | 28900 | 28900 | 28800 | 462 |
| 329 | 20230922 | 145200 | 4255029300 | 28950 | 28750 | 28950 | 28700 | 588 |
| 330 | 20230922 | 145100 | 4238059150 | 28800 | 28800 | 28850 | 28700 | 530 |
| 331 | 20230922 | 145000 | 4222815300 | 28800 | 28700 | 28800 | 28700 | 398 |
| 332 | 20230922 | 144900 | 4211383100 | 28700 | 28750 | 28750 | 28700 | 235 |
| 333 | 20230922 | 144800 | 4204637050 | 28750 | 28750 | 28750 | 28650 | 1461 |
| 334 | 20230922 | 144700 | 4162686500 | 28750 | 28800 | 28800 | 28750 | 199 |
| 335 | 20230922 | 144600 | 4156961900 | 28750 | 28800 | 28800 | 28750 | 232 |
| 336 | 20230922 | 144500 | 4150280500 | 28800 | 28750 | 28850 | 28750 | 507 |
| 337 | 20230922 | 144400 | 4135687300 | 28750 | 28800 | 28800 | 28750 | 418 |
| 338 | 20230922 | 144300 | 4123658400 | 28800 | 28850 | 28950 | 28800 | 389 |
| 339 | 20230922 | 144200 | 4112441200 | 28900 | 28900 | 28950 | 28900 | 264 |
| 340 | 20230922 | 144100 | 4104810750 | 28950 | 29050 | 29050 | 28850 | 764 |
| 341 | 20230922 | 144000 | 4082684100 | 29050 | 29100 | 29300 | 29050 | 2579 |
| 342 | 20230922 | 143900 | 4007380650 | 29100 | 28950 | 29100 | 28950 | 1092 |
| 343 | 20230922 | 143800 | 3975714650 | 28900 | 28850 | 28900 | 28850 | 1031 |
| 344 | 20230922 | 143700 | 3945953750 | 28800 | 28800 | 28800 | 28750 | 711 |
| 345 | 20230922 | 143600 | 3925498200 | 28850 | 28950 | 29000 | 28850 | 608 |
| 346 | 20230922 | 143500 | 3907950950 | 28950 | 28800 | 28950 | 28800 | 1356 |
| 347 | 20230922 | 143400 | 3868823500 | 28800 | 28750 | 28800 | 28700 | 311 |
| 348 | 20230922 | 143300 | 3859880050 | 28750 | 28650 | 28750 | 28650 | 457 |
| 349 | 20230922 | 143200 | 3846749800 | 28650 | 28650 | 28700 | 28600 | 841 |
| 350 | 20230922 | 143100 | 3822629300 | 28650 | 28650 | 28650 | 28650 | 237 |
| 351 | 20230922 | 143000 | 3815839250 | 28650 | 28600 | 28650 | 28600 | 350 |
| 352 | 20230922 | 142900 | 3805817500 | 28600 | 28600 | 28700 | 28600 | 668 |
| 353 | 20230922 | 142800 | 3786690250 | 28600 | 28600 | 28650 | 28600 | 657 |
| 354 | 20230922 | 142700 | 3767897100 | 28650 | 28600 | 28650 | 28600 | 158 |
| 355 | 20230922 | 142600 | 3763373000 | 28600 | 28550 | 28650 | 28550 | 621 |
| 356 | 20230922 | 142500 | 3745614150 | 28600 | 28650 | 28650 | 28600 | 385 |
| 357 | 20230922 | 142400 | 3734597400 | 28650 | 28650 | 28650 | 28600 | 376 |
| 358 | 20230922 | 142300 | 3723828300 | 28700 | 28600 | 28700 | 28600 | 684 |
| 359 | 20230922 | 142200 | 3704221050 | 28600 | 28700 | 28700 | 28600 | 717 |
| 360 | 20230922 | 142100 | 3683687050 | 28600 | 28700 | 28700 | 28600 | 546 |
| 361 | 20230922 | 142000 | 3668044250 | 28700 | 28700 | 28700 | 28700 | 299 |
| 362 | 20230922 | 141900 | 3659462950 | 28750 | 28750 | 28900 | 28700 | 195 |
| 363 | 20230922 | 141800 | 3653852800 | 28750 | 28700 | 28750 | 28700 | 532 |
| 364 | 20230922 | 141700 | 3638581000 | 28650 | 28700 | 28700 | 28650 | 162 |
| 365 | 20230922 | 141600 | 3633936000 | 28650 | 28650 | 28650 | 28650 | 186 |
| 366 | 20230922 | 141500 | 3628607100 | 28650 | 28700 | 28750 | 28650 | 164 |
| 367 | 20230922 | 141400 | 3623905100 | 28700 | 28800 | 28800 | 28700 | 423 |
| 368 | 20230922 | 141300 | 3611754750 | 28900 | 28650 | 28900 | 28650 | 350 |
| 369 | 20230922 | 141200 | 3601718850 | 28600 | 28600 | 28650 | 28550 | 1797 |
| 370 | 20230922 | 141100 | 3550353700 | 28600 | 28650 | 28700 | 28600 | 746 |
| 371 | 20230922 | 141000 | 3529002050 | 28650 | 28650 | 28650 | 28650 | 201 |
| 372 | 20230922 | 140900 | 3523243400 | 28700 | 28750 | 28750 | 28650 | 411 |
| 373 | 20230922 | 140800 | 3511461350 | 28700 | 28700 | 28750 | 28700 | 716 |
| 374 | 20230922 | 140700 | 3490912100 | 28700 | 28750 | 28750 | 28700 | 437 |
| 375 | 20230922 | 140600 | 3478350950 | 28750 | 28850 | 28850 | 28750 | 279 |
| 376 | 20230922 | 140500 | 3470319350 | 28850 | 28900 | 28900 | 28850 | 537 |
| 377 | 20230922 | 140400 | 3454826400 | 28900 | 28950 | 28950 | 28900 | 807 |
| 378 | 20230922 | 140300 | 3431501000 | 28950 | 28900 | 28950 | 28900 | 193 |
| 379 | 20230922 | 140200 | 3425917350 | 28950 | 28950 | 29000 | 28950 | 216 |
| 380 | 20230922 | 140100 | 3419662450 | 28950 | 28950 | 29000 | 28950 | 292 |
| 381 | 20230922 | 140000 | 3411208950 | 28950 | 28950 | 28950 | 28950 | 185 |
| 382 | 20230922 | 135900 | 3405853200 | 28950 | 28900 | 28950 | 28900 | 169 |
| 383 | 20230922 | 135800 | 3400962400 | 28900 | 28950 | 28950 | 28900 | 502 |
| 384 | 20230922 | 135700 | 3386448400 | 28950 | 29000 | 29000 | 28950 | 195 |
| 385 | 20230922 | 135600 | 3380802650 | 29000 | 29000 | 29050 | 29000 | 159 |
| 386 | 20230922 | 135500 | 3376191600 | 29050 | 29000 | 29050 | 28950 | 517 |
| 387 | 20230922 | 135400 | 3361207550 | 29000 | 29050 | 29050 | 29000 | 416 |
| 388 | 20230922 | 135300 | 3349136400 | 29050 | 29100 | 29100 | 29050 | 246 |
| 389 | 20230922 | 135200 | 3341989100 | 29100 | 29050 | 29200 | 29000 | 376 |
| 390 | 20230922 | 135100 | 3331069550 | 29050 | 29050 | 29100 | 29050 | 365 |
| 391 | 20230922 | 135000 | 3320464600 | 29050 | 29100 | 29150 | 29050 | 182 |
| 392 | 20230922 | 134900 | 3315172300 | 29150 | 29150 | 29150 | 29150 | 81 |
| 393 | 20230922 | 134800 | 3312811150 | 29200 | 29250 | 29250 | 29200 | 98 |
| 394 | 20230922 | 134700 | 3309948850 | 29250 | 29100 | 29250 | 29100 | 602 |
| 395 | 20230922 | 134600 | 3292373250 | 29050 | 29050 | 29050 | 29050 | 475 |
| 396 | 20230922 | 134500 | 3278574500 | 29050 | 29150 | 29150 | 29050 | 756 |
| 397 | 20230922 | 134400 | 3256586450 | 29150 | 29200 | 29200 | 29150 | 411 |
| 398 | 20230922 | 134300 | 3244602600 | 29200 | 29300 | 29300 | 29200 | 722 |
| 399 | 20230922 | 134200 | 3223500250 | 29250 | 29350 | 29350 | 29250 | 819 |
| 400 | 20230922 | 134100 | 3199493000 | 29350 | 29400 | 29400 | 29350 | 322 |
| 401 | 20230922 | 134000 | 3190035400 | 29400 | 29400 | 29400 | 29400 | 128 |
| 402 | 20230922 | 133900 | 3186272200 | 29400 | 29400 | 29400 | 29400 | 94 |
| 403 | 20230922 | 133800 | 3183508600 | 29400 | 29400 | 29400 | 29400 | 59 |
| 404 | 20230922 | 133700 | 3181774000 | 29400 | 29350 | 29400 | 29350 | 346 |
| 405 | 20230922 | 133600 | 3171601900 | 29400 | 29350 | 29400 | 29350 | 169 |
| 406 | 20230922 | 133500 | 3166641250 | 29350 | 29400 | 29400 | 29350 | 236 |
| 407 | 20230922 | 133400 | 3159707900 | 29400 | 29450 | 29450 | 29400 | 21 |
| 408 | 20230922 | 133300 | 3159089850 | 29450 | 29450 | 29450 | 29450 | 52 |
| 409 | 20230922 | 133200 | 3157558450 | 29450 | 29500 | 29500 | 29450 | 37 |
| 410 | 20230922 | 133100 | 3156467100 | 29550 | 29550 | 29550 | 29550 | 24 |
| 411 | 20230922 | 133000 | 3155757900 | 29600 | 29600 | 29600 | 29600 | 28 |
| 412 | 20230922 | 132900 | 3154929100 | 29650 | 29700 | 29900 | 29650 | 635 |
| 413 | 20230922 | 132800 | 3136069250 | 29600 | 29550 | 29600 | 29550 | 12 |
| 414 | 20230922 | 132700 | 3135714600 | 29500 | 29500 | 29500 | 29400 | 650 |
| 415 | 20230922 | 132600 | 3116583050 | 29500 | 29500 | 29500 | 29500 | 5 |
| 416 | 20230922 | 132500 | 3116435550 | 29550 | 29600 | 29600 | 29550 | 39 |
| 417 | 20230922 | 132400 | 3115281400 | 29600 | 29600 | 29600 | 29550 | 130 |
| 418 | 20230922 | 132300 | 3111436450 | 29600 | 29650 | 29650 | 29600 | 74 |
| 419 | 20230922 | 132200 | 3109246000 | 29650 | 29650 | 29650 | 29650 | 37 |
| 420 | 20230922 | 132100 | 3108148950 | 29650 | 29750 | 29750 | 29650 | 153 |
| 421 | 20230922 | 132000 | 3103605200 | 29700 | 29700 | 29700 | 29700 | 83 |
| 422 | 20230922 | 131900 | 3101140100 | 29800 | 29700 | 29800 | 29650 | 536 |
| 423 | 20230922 | 131800 | 3085215050 | 29700 | 29650 | 29700 | 29650 | 144 |
| 424 | 20230922 | 131700 | 3080941850 | 29650 | 29600 | 29650 | 29600 | 92 |
| 425 | 20230922 | 131600 | 3078216450 | 29600 | 29500 | 29600 | 29500 | 296 |
| 426 | 20230922 | 131500 | 3069462350 | 29500 | 29350 | 29500 | 29350 | 355 |
| 427 | 20230922 | 131400 | 3059004950 | 29350 | 29450 | 29450 | 29350 | 270 |
| 428 | 20230922 | 131300 | 3051073150 | 29450 | 29500 | 29500 | 29450 | 118 |
| 429 | 20230922 | 131200 | 3047592500 | 29500 | 29700 | 29700 | 29500 | 706 |
| 430 | 20230922 | 131100 | 3026723450 | 29700 | 29800 | 29800 | 29700 | 649 |
| 431 | 20230922 | 131000 | 3007405900 | 29850 | 29850 | 29850 | 29800 | 126 |
| 432 | 20230922 | 130900 | 3003646900 | 29850 | 29900 | 29950 | 29850 | 364 |
| 433 | 20230922 | 130800 | 2992760900 | 29950 | 29950 | 29950 | 29950 | 59 |
| 434 | 20230922 | 130700 | 2990993850 | 29900 | 29900 | 29900 | 29800 | 566 |
| 435 | 20230922 | 130600 | 2974076750 | 29800 | 29950 | 30000 | 29800 | 1586 |
| 436 | 20230922 | 130500 | 2926687500 | 30000 | 30100 | 30100 | 30000 | 2091 |
| 437 | 20230922 | 130400 | 2863783700 | 30050 | 30050 | 30100 | 30050 | 505 |
| 438 | 20230922 | 130300 | 2848586600 | 30050 | 29900 | 30100 | 29900 | 1153 |
| 439 | 20230922 | 130200 | 2814064000 | 29950 | 29950 | 30000 | 29950 | 319 |
| 440 | 20230922 | 130100 | 2804508300 | 29900 | 30150 | 30150 | 29900 | 2243 |
| 441 | 20230922 | 130000 | 2737103550 | 30150 | 30000 | 30150 | 30000 | 2489 |
| 442 | 20230922 | 125900 | 2662303250 | 30000 | 30050 | 30100 | 29950 | 3867 |
| 443 | 20230922 | 125800 | 2546228100 | 30050 | 29800 | 30100 | 29800 | 3210 |
| 444 | 20230922 | 125700 | 2449974350 | 29900 | 29850 | 29900 | 29800 | 3575 |
| 445 | 20230922 | 125600 | 2343252800 | 29850 | 29650 | 29850 | 29650 | 1080 |
| 446 | 20230922 | 125500 | 2311069400 | 29650 | 29600 | 29650 | 29600 | 160 |
| 447 | 20230922 | 125400 | 2306329350 | 29550 | 29550 | 29550 | 29550 | 23 |
| 448 | 20230922 | 125300 | 2305649700 | 29600 | 29600 | 29600 | 29500 | 343 |
| 449 | 20230922 | 125200 | 2295507400 | 29650 | 29700 | 29700 | 29600 | 749 |
| 450 | 20230922 | 125100 | 2273306950 | 29700 | 29700 | 29700 | 29650 | 593 |
| 451 | 20230922 | 125000 | 2255696300 | 29650 | 29650 | 29650 | 29600 | 341 |
| 452 | 20230922 | 124900 | 2245586750 | 29650 | 29600 | 29650 | 29600 | 350 |
| 453 | 20230922 | 124800 | 2235223400 | 29500 | 29500 | 29500 | 29500 | 18 |
| 454 | 20230922 | 124700 | 2234692400 | 29500 | 29550 | 29600 | 29500 | 60 |
| 455 | 20230922 | 124600 | 2232919500 | 29550 | 29500 | 29550 | 29500 | 60 |
| 456 | 20230922 | 124500 | 2231147000 | 29550 | 29500 | 29550 | 29400 | 470 |
| 457 | 20230922 | 124400 | 2217276300 | 29450 | 29450 | 29450 | 29450 | 91 |
| 458 | 20230922 | 124300 | 2214596350 | 29450 | 29400 | 29450 | 29350 | 51 |
| 459 | 20230922 | 124200 | 2213096000 | 29450 | 29400 | 29650 | 29400 | 1715 |
| 460 | 20230922 | 124100 | 2162586650 | 29400 | 29350 | 29400 | 29350 | 68 |
| 461 | 20230922 | 124000 | 2160587600 | 29350 | 29400 | 29400 | 29350 | 110 |
| 462 | 20230922 | 123900 | 2157354000 | 29400 | 29400 | 29400 | 29400 | 175 |
| 463 | 20230922 | 123800 | 2152209000 | 29400 | 29400 | 29400 | 29400 | 2 |
| 464 | 20230922 | 123700 | 2152150200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 465 | 20230922 | 123600 | 2152150200 | 29350 | 29400 | 29400 | 29350 | 34 |
| 466 | 20230922 | 123500 | 2151150650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 467 | 20230922 | 123400 | 2151150650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 468 | 20230922 | 123300 | 2151150650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 469 | 20230922 | 123200 | 2151150650 | 29350 | 29300 | 29350 | 29300 | 47 |
| 470 | 20230922 | 123100 | 2149771250 | 29350 | 29350 | 29350 | 29350 | 97 |
| 471 | 20230922 | 123000 | 2146924300 | 29350 | 29350 | 29350 | 29350 | 90 |
| 472 | 20230922 | 122900 | 2144282800 | 29350 | 29350 | 29350 | 29350 | 167 |
| 473 | 20230922 | 122800 | 2139381350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 474 | 20230922 | 122700 | 2139381350 | 29300 | 29300 | 29300 | 29300 | 72 |
| 475 | 20230922 | 122600 | 2137271750 | 29300 | 29300 | 29300 | 29300 | 102 |
| 476 | 20230922 | 122500 | 2134283150 | 29300 | 29300 | 29300 | 29250 | 36 |
| 477 | 20230922 | 122400 | 2133228400 | 29250 | 29250 | 29250 | 29250 | 0 |
| 478 | 20230922 | 122300 | 2133228400 | 29250 | 29250 | 29250 | 29250 | 19 |
| 479 | 20230922 | 122200 | 2132672650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 480 | 20230922 | 122100 | 2132672650 | 29250 | 29250 | 29250 | 29250 | 60 |
| 481 | 20230922 | 122000 | 2130917650 | 29250 | 29300 | 29300 | 29250 | 280 |
| 482 | 20230922 | 121900 | 2122726150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 483 | 20230922 | 121800 | 2122726150 | 29300 | 29300 | 29300 | 29300 | 170 |
| 484 | 20230922 | 121700 | 2117745150 | 29350 | 29350 | 29350 | 29350 | 34 |
| 485 | 20230922 | 121600 | 2116747250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 486 | 20230922 | 121500 | 2116747250 | 29350 | 29350 | 29350 | 29350 | 69 |
| 487 | 20230922 | 121400 | 2114722100 | 29350 | 29350 | 29350 | 29350 | 38 |
| 488 | 20230922 | 121300 | 2113606800 | 29300 | 29400 | 29400 | 29300 | 65 |
| 489 | 20230922 | 121200 | 2111699250 | 29450 | 29450 | 29450 | 29450 | 11 |
| 490 | 20230922 | 121100 | 2111375300 | 29450 | 29450 | 29450 | 29450 | 7 |
| 491 | 20230922 | 121000 | 2111169150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 492 | 20230922 | 120900 | 2111169150 | 29450 | 29450 | 29450 | 29450 | 2 |
| 493 | 20230922 | 120800 | 2111110250 | 29300 | 29300 | 29300 | 29300 | 6 |
| 494 | 20230922 | 120700 | 2110934450 | 29400 | 29450 | 29450 | 29400 | 153 |
| 495 | 20230922 | 120600 | 2106436100 | 29400 | 29400 | 29400 | 29400 | 34 |
| 496 | 20230922 | 120500 | 2105436500 | 29450 | 29400 | 29450 | 29350 | 156 |
| 497 | 20230922 | 120400 | 2100850300 | 29400 | 29350 | 29400 | 29350 | 31 |
| 498 | 20230922 | 120300 | 2099940150 | 29350 | 29300 | 29350 | 29250 | 260 |
| 499 | 20230922 | 120200 | 2092332550 | 29250 | 29300 | 29300 | 29250 | 55 |
| 500 | 20230922 | 120100 | 2090721300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 501 | 20230922 | 120000 | 2090721300 | 29300 | 29300 | 29300 | 29300 | 71 |
| 502 | 20230922 | 115900 | 2088641000 | 29300 | 29300 | 29300 | 29250 | 336 |
| 503 | 20230922 | 115800 | 2078805550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 504 | 20230922 | 115700 | 2078805550 | 29300 | 29300 | 29300 | 29300 | 31 |
| 505 | 20230922 | 115600 | 2077897250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 506 | 20230922 | 115500 | 2077897250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 507 | 20230922 | 115400 | 2077897250 | 29300 | 29300 | 29300 | 29300 | 1 |
| 508 | 20230922 | 115300 | 2077867950 | 29150 | 29200 | 29200 | 29150 | 156 |
| 509 | 20230922 | 115200 | 2073314450 | 29250 | 29300 | 29300 | 29250 | 328 |
| 510 | 20230922 | 115100 | 2063719950 | 29300 | 29300 | 29300 | 29300 | 64 |
| 511 | 20230922 | 115000 | 2061844750 | 29300 | 29300 | 29300 | 29300 | 3 |
| 512 | 20230922 | 114900 | 2061756850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 513 | 20230922 | 114800 | 2061756850 | 29300 | 29350 | 29350 | 29300 | 181 |
| 514 | 20230922 | 114700 | 2056451850 | 29400 | 29450 | 29450 | 29300 | 86 |
| 515 | 20230922 | 114600 | 2053927600 | 29450 | 29500 | 29500 | 29450 | 46 |
| 516 | 20230922 | 114500 | 2052572550 | 29500 | 29550 | 29550 | 29500 | 8 |
| 517 | 20230922 | 114400 | 2052336300 | 29550 | 29500 | 29550 | 29500 | 70 |
| 518 | 20230922 | 114300 | 2050271250 | 29500 | 29400 | 29500 | 29350 | 48 |
| 519 | 20230922 | 114200 | 2048858850 | 29350 | 29400 | 29450 | 29350 | 590 |
| 520 | 20230922 | 114100 | 2031501400 | 29350 | 29300 | 29650 | 29300 | 1836 |
| 521 | 20230922 | 114000 | 1977494550 | 29250 | 29200 | 29250 | 29150 | 352 |
| 522 | 20230922 | 113900 | 1967206900 | 29200 | 29150 | 29200 | 29150 | 279 |
| 523 | 20230922 | 113800 | 1959068950 | 29150 | 29100 | 29150 | 29100 | 291 |
| 524 | 20230922 | 113700 | 1950592200 | 29050 | 29050 | 29050 | 29050 | 24 |
| 525 | 20230922 | 113600 | 1949895000 | 29050 | 29000 | 29050 | 29000 | 120 |
| 526 | 20230922 | 113500 | 1946414000 | 29050 | 29050 | 29050 | 29050 | 195 |
| 527 | 20230922 | 113400 | 1940749250 | 29100 | 28850 | 29100 | 28850 | 4173 |
| 528 | 20230922 | 113300 | 1819800400 | 28900 | 28800 | 28900 | 28800 | 451 |
| 529 | 20230922 | 113200 | 1806783400 | 28850 | 28850 | 28850 | 28850 | 344 |
| 530 | 20230922 | 113100 | 1796859000 | 28850 | 28900 | 28900 | 28850 | 700 |
| 531 | 20230922 | 113000 | 1776649250 | 28850 | 28850 | 28850 | 28850 | 38 |
| 532 | 20230922 | 112900 | 1775552950 | 28850 | 28800 | 28850 | 28800 | 33 |
| 533 | 20230922 | 112800 | 1774602500 | 28750 | 28750 | 28750 | 28750 | 140 |
| 534 | 20230922 | 112700 | 1770577500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 535 | 20230922 | 112600 | 1770577500 | 28750 | 28750 | 28750 | 28750 | 1 |
| 536 | 20230922 | 112500 | 1770548750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 537 | 20230922 | 112400 | 1770548750 | 28700 | 28700 | 28750 | 28700 | 383 |
| 538 | 20230922 | 112300 | 1759556400 | 28750 | 28700 | 28750 | 28700 | 510 |
| 539 | 20230922 | 112200 | 1744919350 | 28800 | 28750 | 28800 | 28750 | 55 |
| 540 | 20230922 | 112100 | 1743338000 | 28750 | 28750 | 28750 | 28750 | 51 |
| 541 | 20230922 | 112000 | 1741871750 | 28750 | 28750 | 28750 | 28750 | 2 |
| 542 | 20230922 | 111900 | 1741814250 | 28750 | 28700 | 28750 | 28700 | 617 |
| 543 | 20230922 | 111800 | 1724093800 | 28650 | 28700 | 28700 | 28650 | 349 |
| 544 | 20230922 | 111700 | 1714089250 | 28700 | 28700 | 28700 | 28700 | 6 |
| 545 | 20230922 | 111600 | 1713917050 | 28700 | 28650 | 28700 | 28650 | 126 |
| 546 | 20230922 | 111500 | 1710306350 | 28650 | 28650 | 28650 | 28650 | 0 |
| 547 | 20230922 | 111400 | 1710306350 | 28650 | 28550 | 28650 | 28550 | 67 |
| 548 | 20230922 | 111300 | 1708391200 | 28550 | 28500 | 28550 | 28500 | 315 |
| 549 | 20230922 | 111200 | 1699399200 | 28500 | 28500 | 28500 | 28500 | 20 |
| 550 | 20230922 | 111100 | 1698829200 | 28550 | 28500 | 28550 | 28500 | 542 |
| 551 | 20230922 | 111000 | 1683355150 | 28500 | 28500 | 28500 | 28500 | 11 |
| 552 | 20230922 | 110900 | 1683041650 | 28500 | 28500 | 28550 | 28500 | 23 |
| 553 | 20230922 | 110800 | 1682385900 | 28550 | 28500 | 28550 | 28500 | 2 |
| 554 | 20230922 | 110700 | 1682328850 | 28500 | 28550 | 28550 | 28500 | 37 |
| 555 | 20230922 | 110600 | 1681272650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 556 | 20230922 | 110500 | 1681272650 | 28550 | 28500 | 28550 | 28500 | 10 |
| 557 | 20230922 | 110400 | 1680987600 | 28500 | 28500 | 28500 | 28500 | 2 |
| 558 | 20230922 | 110300 | 1680930600 | 28550 | 28500 | 28550 | 28450 | 664 |
| 559 | 20230922 | 110200 | 1662026000 | 28550 | 28450 | 28550 | 28450 | 62 |
| 560 | 20230922 | 110100 | 1660259000 | 28500 | 28450 | 28500 | 28450 | 538 |
| 561 | 20230922 | 110000 | 1644948150 | 28500 | 28550 | 28550 | 28450 | 94 |
| 562 | 20230922 | 105900 | 1642270650 | 28650 | 28650 | 28650 | 28500 | 1109 |
| 563 | 20230922 | 105800 | 1610617400 | 28650 | 28700 | 28700 | 28650 | 624 |
| 564 | 20230922 | 105700 | 1592724650 | 28700 | 28700 | 28700 | 28700 | 134 |
| 565 | 20230922 | 105600 | 1588878850 | 28750 | 28750 | 28750 | 28700 | 180 |
| 566 | 20230922 | 105500 | 1583711050 | 28750 | 28750 | 28950 | 28750 | 670 |
| 567 | 20230922 | 105400 | 1564396350 | 28800 | 28800 | 28800 | 28800 | 82 |
| 568 | 20230922 | 105300 | 1562034750 | 28850 | 28950 | 28950 | 28850 | 17 |
| 569 | 20230922 | 105200 | 1561544200 | 28850 | 28850 | 28850 | 28850 | 33 |
| 570 | 20230922 | 105100 | 1560592150 | 28800 | 28800 | 29000 | 28750 | 645 |
| 571 | 20230922 | 105000 | 1541915400 | 28850 | 28750 | 28850 | 28750 | 252 |
| 572 | 20230922 | 104900 | 1534657800 | 28750 | 28750 | 28750 | 28750 | 35 |
| 573 | 20230922 | 104800 | 1533651550 | 28800 | 28800 | 28800 | 28800 | 1 |
| 574 | 20230922 | 104700 | 1533622750 | 28800 | 28950 | 28950 | 28700 | 1389 |
| 575 | 20230922 | 104600 | 1493608700 | 28950 | 28900 | 28950 | 28900 | 221 |
| 576 | 20230922 | 104500 | 1487220450 | 28850 | 28800 | 28850 | 28800 | 283 |
| 577 | 20230922 | 104400 | 1479067400 | 28800 | 28750 | 28800 | 28750 | 37 |
| 578 | 20230922 | 104300 | 1478001900 | 28800 | 28800 | 28800 | 28800 | 64 |
| 579 | 20230922 | 104200 | 1476158700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 580 | 20230922 | 104100 | 1476158700 | 28800 | 28750 | 28800 | 28700 | 194 |
| 581 | 20230922 | 104000 | 1470587450 | 28750 | 28800 | 28800 | 28750 | 224 |
| 582 | 20230922 | 103900 | 1464146800 | 28750 | 28700 | 28750 | 28700 | 152 |
| 583 | 20230922 | 103800 | 1459776900 | 28750 | 28650 | 28750 | 28650 | 183 |
| 584 | 20230922 | 103700 | 1454526000 | 28650 | 28650 | 28650 | 28650 | 9 |
| 585 | 20230922 | 103600 | 1454268150 | 28600 | 28650 | 28650 | 28600 | 111 |
| 586 | 20230922 | 103500 | 1451088850 | 28700 | 28750 | 28750 | 28700 | 55 |
| 587 | 20230922 | 103400 | 1449510300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 588 | 20230922 | 103300 | 1449510300 | 28750 | 28700 | 28750 | 28700 | 39 |
| 589 | 20230922 | 103200 | 1448389300 | 28750 | 28800 | 28800 | 28750 | 2 |
| 590 | 20230922 | 103100 | 1448331750 | 28800 | 28800 | 28800 | 28800 | 100 |
| 591 | 20230922 | 103000 | 1445451750 | 28750 | 28650 | 28750 | 28650 | 358 |
| 592 | 20230922 | 102900 | 1435183800 | 28650 | 28650 | 28650 | 28650 | 1 |
| 593 | 20230922 | 102800 | 1435155150 | 28550 | 28550 | 28550 | 28550 | 20 |
| 594 | 20230922 | 102700 | 1434584150 | 28550 | 28550 | 28550 | 28550 | 11 |
| 595 | 20230922 | 102600 | 1434270100 | 28650 | 28550 | 28650 | 28550 | 16 |
| 596 | 20230922 | 102500 | 1433813200 | 28500 | 28550 | 28550 | 28500 | 1000 |
| 597 | 20230922 | 102400 | 1405312000 | 28550 | 28550 | 28550 | 28550 | 64 |
| 598 | 20230922 | 102300 | 1403484800 | 28550 | 28550 | 28600 | 28550 | 88 |
| 599 | 20230922 | 102200 | 1400972350 | 28600 | 28600 | 28600 | 28550 | 583 |
| 600 | 20230922 | 102100 | 1384321450 | 28650 | 28650 | 28650 | 28650 | 70 |
| 601 | 20230922 | 102000 | 1382315950 | 28700 | 28750 | 28800 | 28700 | 155 |
| 602 | 20230922 | 101900 | 1377862150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 603 | 20230922 | 101800 | 1377862150 | 28700 | 28750 | 28750 | 28700 | 38 |
| 604 | 20230922 | 101700 | 1376771050 | 28800 | 28800 | 28800 | 28800 | 2 |
| 605 | 20230922 | 101600 | 1376713450 | 28800 | 28800 | 28800 | 28800 | 2 |
| 606 | 20230922 | 101500 | 1376655850 | 28700 | 28700 | 28750 | 28700 | 85 |
| 607 | 20230922 | 101400 | 1374214000 | 28750 | 28700 | 28750 | 28700 | 2 |
| 608 | 20230922 | 101300 | 1374156550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 609 | 20230922 | 101200 | 1374156550 | 28700 | 28700 | 28700 | 28700 | 184 |
| 610 | 20230922 | 101100 | 1368875750 | 28700 | 28650 | 28700 | 28650 | 331 |
| 611 | 20230922 | 101000 | 1359392550 | 28700 | 28600 | 28700 | 28550 | 41 |
| 612 | 20230922 | 100900 | 1358221050 | 28550 | 28600 | 28600 | 28550 | 230 |
| 613 | 20230922 | 100800 | 1351645850 | 28700 | 28700 | 28700 | 28650 | 215 |
| 614 | 20230922 | 100700 | 1345484350 | 28750 | 28750 | 28750 | 28750 | 1 |
| 615 | 20230922 | 100600 | 1345455600 | 28700 | 28700 | 28700 | 28700 | 100 |
| 616 | 20230922 | 100500 | 1342585600 | 28800 | 28650 | 28800 | 28650 | 31 |
| 617 | 20230922 | 100400 | 1341697300 | 28650 | 28700 | 28700 | 28650 | 226 |
| 618 | 20230922 | 100300 | 1335220700 | 28650 | 28700 | 28850 | 28650 | 514 |
| 619 | 20230922 | 100200 | 1320491000 | 28850 | 28700 | 28850 | 28650 | 222 |
| 620 | 20230922 | 100100 | 1314121850 | 28650 | 28700 | 28750 | 28650 | 477 |
| 621 | 20230922 | 100000 | 1300432200 | 28700 | 28700 | 28700 | 28650 | 169 |
| 622 | 20230922 | 095900 | 1295582100 | 28700 | 28600 | 28700 | 28600 | 3 |
| 623 | 20230922 | 095800 | 1295496200 | 28600 | 28650 | 28650 | 28600 | 221 |
| 624 | 20230922 | 095700 | 1289174750 | 28650 | 28700 | 28700 | 28650 | 103 |
| 625 | 20230922 | 095600 | 1286223200 | 28750 | 28700 | 28750 | 28700 | 135 |
| 626 | 20230922 | 095500 | 1282346950 | 28800 | 28800 | 28800 | 28800 | 44 |
| 627 | 20230922 | 095400 | 1281079750 | 28800 | 28800 | 28800 | 28800 | 1 |
| 628 | 20230922 | 095300 | 1281050950 | 28850 | 29000 | 29000 | 28800 | 359 |
| 629 | 20230922 | 095200 | 1270693900 | 29000 | 28650 | 29000 | 28650 | 539 |
| 630 | 20230922 | 095100 | 1255191400 | 28750 | 28700 | 28750 | 28650 | 303 |
| 631 | 20230922 | 095000 | 1246503350 | 28700 | 28650 | 28700 | 28600 | 80 |
| 632 | 20230922 | 094900 | 1244209100 | 28700 | 28650 | 28700 | 28650 | 35 |
| 633 | 20230922 | 094800 | 1243206300 | 28600 | 28600 | 28600 | 28600 | 240 |
| 634 | 20230922 | 094700 | 1236342300 | 28600 | 28600 | 28650 | 28550 | 859 |
| 635 | 20230922 | 094600 | 1211786800 | 28550 | 28750 | 28750 | 28550 | 801 |
| 636 | 20230922 | 094500 | 1188868650 | 28800 | 28800 | 29150 | 28800 | 948 |
| 637 | 20230922 | 094400 | 1161515650 | 28800 | 28650 | 28800 | 28650 | 318 |
| 638 | 20230922 | 094300 | 1152403350 | 28650 | 28600 | 28650 | 28600 | 861 |
| 639 | 20230922 | 094200 | 1127772750 | 28650 | 28600 | 28650 | 28600 | 11 |
| 640 | 20230922 | 094100 | 1127457650 | 28650 | 28650 | 28650 | 28600 | 287 |
| 641 | 20230922 | 094000 | 1119235650 | 28650 | 28750 | 28750 | 28650 | 160 |
| 642 | 20230922 | 093900 | 1114647900 | 28750 | 28800 | 28800 | 28750 | 806 |
| 643 | 20230922 | 093800 | 1091435750 | 28850 | 28900 | 28900 | 28800 | 1036 |
| 644 | 20230922 | 093700 | 1061592550 | 28900 | 28900 | 28900 | 28900 | 107 |
| 645 | 20230922 | 093600 | 1058500250 | 28950 | 28950 | 28950 | 28950 | 8 |
| 646 | 20230922 | 093500 | 1058268650 | 29000 | 28950 | 29000 | 28900 | 714 |
| 647 | 20230922 | 093400 | 1037605900 | 28950 | 29150 | 29150 | 28950 | 458 |
| 648 | 20230922 | 093300 | 1024302600 | 29150 | 29150 | 29150 | 29150 | 77 |
| 649 | 20230922 | 093200 | 1022058050 | 29200 | 29200 | 29200 | 29200 | 11 |
| 650 | 20230922 | 093100 | 1021736850 | 29200 | 29100 | 29200 | 29100 | 226 |
| 651 | 20230922 | 093000 | 1015157650 | 29100 | 29050 | 29200 | 29050 | 300 |
| 652 | 20230922 | 092900 | 1006421150 | 29000 | 28900 | 29000 | 28900 | 294 |
| 653 | 20230922 | 092800 | 997902650 | 28800 | 28800 | 28850 | 28750 | 2398 |
| 654 | 20230922 | 092700 | 928906550 | 28800 | 28900 | 28900 | 28800 | 737 |
| 655 | 20230922 | 092600 | 907656700 | 28900 | 28850 | 28900 | 28850 | 46 |
| 656 | 20230922 | 092500 | 906327850 | 28850 | 28850 | 28850 | 28850 | 38 |
| 657 | 20230922 | 092400 | 905231550 | 28900 | 29000 | 29000 | 28900 | 123 |
| 658 | 20230922 | 092300 | 901675600 | 29000 | 28800 | 29000 | 28800 | 237 |
| 659 | 20230922 | 092200 | 894844350 | 28800 | 28900 | 28900 | 28750 | 163 |
| 660 | 20230922 | 092100 | 890148650 | 28900 | 28950 | 28950 | 28900 | 160 |
| 661 | 20230922 | 092000 | 885516900 | 28950 | 28900 | 28950 | 28900 | 310 |
| 662 | 20230922 | 091900 | 876550300 | 28800 | 28750 | 28800 | 28750 | 201 |
| 663 | 20230922 | 091800 | 870762000 | 28800 | 28900 | 28900 | 28800 | 373 |
| 664 | 20230922 | 091700 | 860004950 | 29000 | 29000 | 29000 | 28850 | 88 |
| 665 | 20230922 | 091600 | 857461650 | 29000 | 28950 | 29050 | 28950 | 456 |
| 666 | 20230922 | 091500 | 844235700 | 29000 | 28950 | 29000 | 28950 | 45 |
| 667 | 20230922 | 091400 | 842931100 | 29000 | 28900 | 29150 | 28850 | 1386 |
| 668 | 20230922 | 091300 | 802708150 | 28800 | 28700 | 28900 | 28700 | 815 |
| 669 | 20230922 | 091200 | 779239550 | 28750 | 29000 | 29000 | 28750 | 759 |
| 670 | 20230922 | 091100 | 757362650 | 29050 | 29100 | 29350 | 28850 | 4426 |
| 671 | 20230922 | 091000 | 628354650 | 29050 | 28800 | 29050 | 28800 | 373 |
| 672 | 20230922 | 090900 | 617554100 | 28800 | 28650 | 28900 | 28650 | 1104 |
| 673 | 20230922 | 090800 | 585812100 | 28700 | 28500 | 28800 | 28500 | 1226 |
| 674 | 20230922 | 090700 | 550611700 | 28450 | 28200 | 28500 | 28200 | 1734 |
| 675 | 20230922 | 090600 | 501407950 | 28250 | 28200 | 28250 | 28150 | 1071 |
| 676 | 20230922 | 090500 | 471172250 | 28200 | 28500 | 28500 | 28150 | 1973 |
| 677 | 20230922 | 090400 | 415457400 | 28550 | 27750 | 28550 | 27750 | 1272 |
| 678 | 20230922 | 090300 | 379727500 | 27800 | 27750 | 27850 | 27650 | 2100 |
| 679 | 20230922 | 090200 | 321399400 | 27750 | 28100 | 28100 | 27550 | 4756 |
| 680 | 20230922 | 090100 | 189331000 | 28050 | 28150 | 28250 | 28000 | 741 |
| 681 | 20230922 | 090000 | 168495400 | 28150 | 28350 | 28400 | 27900 | 5966 |