36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 3 | 20230921 | 201300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230921 | 201200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230921 | 201100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230921 | 201000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230921 | 200900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230921 | 200800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230921 | 200700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230921 | 200600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230921 | 200500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230921 | 200400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230921 | 200300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230921 | 200200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230921 | 200100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230921 | 200000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230921 | 195900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230921 | 195800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230921 | 195700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230921 | 195600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230921 | 195500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230921 | 195400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230921 | 195300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230921 | 195200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230921 | 195100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230921 | 195000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230921 | 194900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230921 | 194800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230921 | 194700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230921 | 194600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230921 | 194500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230921 | 194400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 33 | 20230921 | 194300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230921 | 194200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230921 | 194100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230921 | 194000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230921 | 193900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230921 | 193800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230921 | 193700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230921 | 193600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230921 | 193500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230921 | 193400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230921 | 193300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230921 | 193200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230921 | 193100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230921 | 193000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230921 | 192900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230921 | 192800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230921 | 192700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230921 | 192600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230921 | 192500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230921 | 192400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230921 | 192300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230921 | 192200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230921 | 192100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230921 | 192000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230921 | 191900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230921 | 191800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230921 | 191700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230921 | 191600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230921 | 191500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230921 | 191400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 63 | 20230921 | 191300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230921 | 191200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230921 | 191100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230921 | 191000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230921 | 190900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230921 | 190800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230921 | 190700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230921 | 190600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230921 | 190500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230921 | 190400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230921 | 190300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230921 | 190200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230921 | 190100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230921 | 190000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230921 | 185900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230921 | 185800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230921 | 185700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230921 | 185600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230921 | 185500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230921 | 185400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230921 | 185300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230921 | 185200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230921 | 185100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230921 | 185000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230921 | 184900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230921 | 184800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230921 | 184700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230921 | 184600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230921 | 184500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230921 | 184400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 93 | 20230921 | 184300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230921 | 184200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230921 | 184100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230921 | 184000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230921 | 183900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230921 | 183800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230921 | 183700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230921 | 183600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230921 | 183500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230921 | 183400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230921 | 183300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230921 | 183200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230921 | 183100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230921 | 183000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230921 | 182900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230921 | 182800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230921 | 182700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230921 | 182600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230921 | 182500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230921 | 182400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230921 | 182300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230921 | 182200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230921 | 182100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230921 | 182000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230921 | 181900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230921 | 181800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230921 | 181700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230921 | 181600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230921 | 181500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230921 | 181400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 123 | 20230921 | 181300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230921 | 181200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230921 | 181100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230921 | 181000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230921 | 180900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230921 | 180800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230921 | 180700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230921 | 180600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230921 | 180500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230921 | 180400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230921 | 180300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230921 | 180200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230921 | 180100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230921 | 180000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230921 | 175900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230921 | 175800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230921 | 175700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230921 | 175600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230921 | 175500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230921 | 175400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230921 | 175300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230921 | 175200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230921 | 175100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230921 | 175000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230921 | 174900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230921 | 174800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230921 | 174700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230921 | 174600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230921 | 174500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230921 | 174400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 153 | 20230921 | 174300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230921 | 174200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230921 | 174100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230921 | 174000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230921 | 173900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230921 | 173800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230921 | 173700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230921 | 173600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230921 | 173500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230921 | 173400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230921 | 173300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230921 | 173200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230921 | 173100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230921 | 173000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230921 | 172900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230921 | 172800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230921 | 172700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230921 | 172600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230921 | 172500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230921 | 172400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230921 | 172300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230921 | 172200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230921 | 172100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230921 | 172000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230921 | 171900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230921 | 171800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230921 | 171700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230921 | 171600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230921 | 171500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230921 | 171400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 183 | 20230921 | 171300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230921 | 171200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230921 | 171100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230921 | 171000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230921 | 170900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230921 | 170800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230921 | 170700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230921 | 170600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230921 | 170500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230921 | 170400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230921 | 170300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230921 | 170200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230921 | 170100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230921 | 170000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230921 | 165900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230921 | 165800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230921 | 165700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230921 | 165600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230921 | 165500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230921 | 165400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230921 | 165300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230921 | 165200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230921 | 165100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230921 | 165000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230921 | 164900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230921 | 164800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230921 | 164700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230921 | 164600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230921 | 164500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230921 | 164400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 213 | 20230921 | 164300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230921 | 164200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230921 | 164100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230921 | 164000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230921 | 163900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230921 | 163800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230921 | 163700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230921 | 163600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230921 | 163500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230921 | 163400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230921 | 163300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230921 | 163200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230921 | 163100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230921 | 163000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230921 | 162900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230921 | 162800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230921 | 162700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230921 | 162600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20230921 | 162500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20230921 | 162400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20230921 | 162300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20230921 | 162200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20230921 | 162100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20230921 | 162000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20230921 | 161900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20230921 | 161800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20230921 | 161700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20230921 | 161600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20230921 | 161500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20230921 | 161400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 243 | 20230921 | 161300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20230921 | 161200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20230921 | 161100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20230921 | 161000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20230921 | 160900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20230921 | 160800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20230921 | 160700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20230921 | 160600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20230921 | 160500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20230921 | 160400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20230921 | 160300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20230921 | 160200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20230921 | 160100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20230921 | 160000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20230921 | 155900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20230921 | 155800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20230921 | 155700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20230921 | 155600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20230921 | 155500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20230921 | 155400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20230921 | 155300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20230921 | 155200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20230921 | 155100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20230921 | 155000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20230921 | 154900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20230921 | 154800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20230921 | 154700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20230921 | 154600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20230921 | 154500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20230921 | 154400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 273 | 20230921 | 154300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20230921 | 154200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20230921 | 154100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20230921 | 154000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20230921 | 153900 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20230921 | 153800 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20230921 | 153700 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20230921 | 153600 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20230921 | 153500 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20230921 | 153400 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20230921 | 153300 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20230921 | 153200 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20230921 | 153100 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20230921 | 153000 | 9603474350 | 34850 | 34850 | 34850 | 34850 | 8258 |
| 287 | 20230921 | 152900 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 288 | 20230921 | 152800 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 289 | 20230921 | 152700 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 290 | 20230921 | 152600 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 291 | 20230921 | 152500 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 292 | 20230921 | 152400 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 293 | 20230921 | 152300 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 294 | 20230921 | 152200 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 295 | 20230921 | 152100 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 296 | 20230921 | 152000 | 9315683050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 297 | 20230921 | 151900 | 9315683050 | 35000 | 34950 | 35000 | 34900 | 1234 |
| 298 | 20230921 | 151800 | 9272559950 | 34950 | 34900 | 34950 | 34900 | 2322 |
| 299 | 20230921 | 151700 | 9191480150 | 34900 | 34900 | 34900 | 34900 | 632 |
| 300 | 20230921 | 151600 | 9169423350 | 34950 | 34950 | 34950 | 34900 | 900 |
| 301 | 20230921 | 151500 | 9138011400 | 34900 | 34900 | 34950 | 34900 | 503 |
| 302 | 20230921 | 151400 | 9120448650 | 34900 | 34900 | 34950 | 34900 | 605 |
| 303 | 20230921 | 151300 | 9099319800 | 34900 | 34950 | 34950 | 34900 | 928 |
| 304 | 20230921 | 151200 | 9066904800 | 34950 | 34950 | 35000 | 34950 | 2764 |
| 305 | 20230921 | 151100 | 8970298650 | 35000 | 35000 | 35000 | 34950 | 1627 |
| 306 | 20230921 | 151000 | 8913428350 | 34950 | 34950 | 35000 | 34950 | 423 |
| 307 | 20230921 | 150900 | 8898643500 | 34950 | 35000 | 35000 | 34950 | 389 |
| 308 | 20230921 | 150800 | 8885042000 | 34950 | 34950 | 34950 | 34950 | 726 |
| 309 | 20230921 | 150700 | 8859668300 | 34950 | 35000 | 35000 | 34950 | 360 |
| 310 | 20230921 | 150600 | 8847076600 | 34950 | 35000 | 35000 | 34950 | 379 |
| 311 | 20230921 | 150500 | 8833824750 | 35000 | 35000 | 35050 | 35000 | 627 |
| 312 | 20230921 | 150400 | 8811877250 | 35000 | 35050 | 35050 | 35000 | 776 |
| 313 | 20230921 | 150300 | 8784705600 | 35000 | 35000 | 35000 | 35000 | 587 |
| 314 | 20230921 | 150200 | 8764160600 | 35000 | 35050 | 35050 | 35000 | 463 |
| 315 | 20230921 | 150100 | 8747954900 | 35000 | 35050 | 35050 | 35000 | 84 |
| 316 | 20230921 | 150000 | 8745014050 | 35000 | 35000 | 35050 | 35000 | 801 |
| 317 | 20230921 | 145900 | 8716979000 | 35000 | 35000 | 35000 | 35000 | 554 |
| 318 | 20230921 | 145800 | 8697589000 | 35000 | 35050 | 35050 | 35000 | 266 |
| 319 | 20230921 | 145700 | 8688273300 | 35000 | 35000 | 35050 | 35000 | 2147 |
| 320 | 20230921 | 145600 | 8613126750 | 35000 | 35000 | 35050 | 35000 | 290 |
| 321 | 20230921 | 145500 | 8602975800 | 35050 | 35000 | 35050 | 35000 | 278 |
| 322 | 20230921 | 145400 | 8593236700 | 35000 | 35000 | 35000 | 35000 | 600 |
| 323 | 20230921 | 145300 | 8572236700 | 35000 | 35050 | 35050 | 35000 | 75 |
| 324 | 20230921 | 145200 | 8569611400 | 35050 | 35000 | 35050 | 35000 | 407 |
| 325 | 20230921 | 145100 | 8555365450 | 35000 | 35000 | 35050 | 35000 | 142 |
| 326 | 20230921 | 145000 | 8550394500 | 35000 | 35000 | 35000 | 35000 | 223 |
| 327 | 20230921 | 144900 | 8542589500 | 35000 | 35050 | 35050 | 35000 | 166 |
| 328 | 20230921 | 144800 | 8536775000 | 35050 | 35000 | 35050 | 35000 | 377 |
| 329 | 20230921 | 144700 | 8523579900 | 35000 | 35050 | 35050 | 35000 | 626 |
| 330 | 20230921 | 144600 | 8501641400 | 35050 | 34950 | 35100 | 34950 | 3690 |
| 331 | 20230921 | 144500 | 8372475950 | 35000 | 35000 | 35000 | 34950 | 85 |
| 332 | 20230921 | 144400 | 8369504500 | 34950 | 35000 | 35000 | 34950 | 221 |
| 333 | 20230921 | 144300 | 8361780450 | 34950 | 34950 | 35000 | 34950 | 166 |
| 334 | 20230921 | 144200 | 8355974800 | 34950 | 35000 | 35000 | 34950 | 385 |
| 335 | 20230921 | 144100 | 8342513250 | 35000 | 34950 | 35000 | 34950 | 122 |
| 336 | 20230921 | 144000 | 8338246200 | 34950 | 34950 | 35000 | 34950 | 251 |
| 337 | 20230921 | 143900 | 8329472850 | 34950 | 35000 | 35000 | 34950 | 100 |
| 338 | 20230921 | 143800 | 8325975800 | 35000 | 35000 | 35050 | 35000 | 331 |
| 339 | 20230921 | 143700 | 8314390250 | 35000 | 34900 | 35050 | 34900 | 2925 |
| 340 | 20230921 | 143600 | 8212162000 | 34900 | 34900 | 34950 | 34900 | 750 |
| 341 | 20230921 | 143500 | 8185986350 | 34900 | 34900 | 34900 | 34900 | 1195 |
| 342 | 20230921 | 143400 | 8144280850 | 34900 | 34900 | 34950 | 34900 | 292 |
| 343 | 20230921 | 143300 | 8134089100 | 34900 | 34900 | 34950 | 34850 | 941 |
| 344 | 20230921 | 143200 | 8101251200 | 34900 | 34900 | 34950 | 34900 | 2423 |
| 345 | 20230921 | 143100 | 8016688000 | 34900 | 34900 | 34950 | 34900 | 108 |
| 346 | 20230921 | 143000 | 8012917100 | 34950 | 34900 | 34950 | 34900 | 325 |
| 347 | 20230921 | 142900 | 8001569600 | 34950 | 34900 | 34950 | 34900 | 646 |
| 348 | 20230921 | 142800 | 7979018750 | 34900 | 34900 | 35000 | 34850 | 4161 |
| 349 | 20230921 | 142700 | 7833746700 | 34900 | 34850 | 34900 | 34850 | 185 |
| 350 | 20230921 | 142600 | 7827298550 | 34850 | 34850 | 34900 | 34850 | 335 |
| 351 | 20230921 | 142500 | 7815622950 | 34850 | 34900 | 34900 | 34850 | 119 |
| 352 | 20230921 | 142400 | 7811474650 | 34850 | 34850 | 34900 | 34850 | 901 |
| 353 | 20230921 | 142300 | 7780042400 | 34900 | 34850 | 34900 | 34850 | 112 |
| 354 | 20230921 | 142200 | 7776138850 | 34900 | 34900 | 34900 | 34850 | 315 |
| 355 | 20230921 | 142100 | 7765158750 | 34900 | 34850 | 34900 | 34850 | 117 |
| 356 | 20230921 | 142000 | 7761080350 | 34900 | 34850 | 34900 | 34850 | 243 |
| 357 | 20230921 | 141900 | 7752611650 | 34900 | 34950 | 34950 | 34850 | 311 |
| 358 | 20230921 | 141800 | 7741757350 | 34950 | 34900 | 34950 | 34900 | 1542 |
| 359 | 20230921 | 141700 | 7687940350 | 34900 | 34900 | 34950 | 34900 | 1684 |
| 360 | 20230921 | 141600 | 7629166550 | 34950 | 34900 | 34950 | 34900 | 270 |
| 361 | 20230921 | 141500 | 7619741550 | 34900 | 34950 | 34950 | 34900 | 70 |
| 362 | 20230921 | 141400 | 7617296750 | 34900 | 34950 | 34950 | 34900 | 218 |
| 363 | 20230921 | 141300 | 7609686550 | 34950 | 34900 | 34950 | 34900 | 180 |
| 364 | 20230921 | 141200 | 7603403700 | 34900 | 34900 | 34950 | 34900 | 366 |
| 365 | 20230921 | 141100 | 7590620350 | 34900 | 34900 | 34950 | 34900 | 93 |
| 366 | 20230921 | 141000 | 7587372350 | 34950 | 34950 | 34950 | 34900 | 181 |
| 367 | 20230921 | 140900 | 7581054550 | 34950 | 34950 | 34950 | 34900 | 76 |
| 368 | 20230921 | 140800 | 7578399100 | 34900 | 34900 | 34950 | 34900 | 267 |
| 369 | 20230921 | 140700 | 7569077300 | 34950 | 34950 | 35000 | 34950 | 325 |
| 370 | 20230921 | 140600 | 7557717500 | 34950 | 34900 | 35000 | 34900 | 1058 |
| 371 | 20230921 | 140500 | 7520747150 | 34900 | 34950 | 34950 | 34900 | 37 |
| 372 | 20230921 | 140400 | 7519455250 | 34950 | 34950 | 34950 | 34900 | 222 |
| 373 | 20230921 | 140300 | 7511705800 | 34950 | 34950 | 35000 | 34950 | 447 |
| 374 | 20230921 | 140200 | 7496065200 | 34950 | 34950 | 35000 | 34900 | 597 |
| 375 | 20230921 | 140100 | 7475214800 | 35000 | 34850 | 35000 | 34800 | 3239 |
| 376 | 20230921 | 140000 | 7362241800 | 34800 | 34850 | 34850 | 34800 | 3995 |
| 377 | 20230921 | 135900 | 7223212750 | 34800 | 34850 | 34850 | 34800 | 4362 |
| 378 | 20230921 | 135800 | 7071199600 | 34850 | 34950 | 34950 | 34850 | 2828 |
| 379 | 20230921 | 135700 | 6972507600 | 34900 | 34900 | 34950 | 34900 | 1928 |
| 380 | 20230921 | 135600 | 6905217750 | 34950 | 34950 | 34950 | 34950 | 274 |
| 381 | 20230921 | 135500 | 6895641450 | 34950 | 34950 | 35000 | 34900 | 4735 |
| 382 | 20230921 | 135400 | 6730163400 | 35000 | 35000 | 35000 | 34950 | 161 |
| 383 | 20230921 | 135300 | 6724533400 | 34950 | 35000 | 35000 | 34950 | 205 |
| 384 | 20230921 | 135200 | 6717368050 | 35000 | 34950 | 35000 | 34950 | 95 |
| 385 | 20230921 | 135100 | 6714044150 | 35000 | 34950 | 35000 | 34950 | 268 |
| 386 | 20230921 | 135000 | 6704674000 | 34950 | 34950 | 34950 | 34950 | 47 |
| 387 | 20230921 | 134900 | 6703031350 | 34950 | 35000 | 35000 | 34950 | 312 |
| 388 | 20230921 | 134800 | 6692123900 | 35000 | 35000 | 35000 | 34950 | 114 |
| 389 | 20230921 | 134700 | 6688137500 | 35000 | 35000 | 35000 | 34950 | 618 |
| 390 | 20230921 | 134600 | 6666518700 | 35000 | 35050 | 35050 | 34950 | 931 |
| 391 | 20230921 | 134500 | 6633936050 | 35000 | 34900 | 35050 | 34900 | 1689 |
| 392 | 20230921 | 134400 | 6574869050 | 34900 | 34700 | 34900 | 34700 | 4458 |
| 393 | 20230921 | 134300 | 6419803600 | 34650 | 34750 | 34750 | 34650 | 1401 |
| 394 | 20230921 | 134200 | 6371178600 | 34700 | 34600 | 34700 | 34550 | 5506 |
| 395 | 20230921 | 134100 | 6180462750 | 34600 | 34600 | 34600 | 34550 | 300 |
| 396 | 20230921 | 134000 | 6170093600 | 34600 | 34600 | 34600 | 34550 | 209 |
| 397 | 20230921 | 133900 | 6162866050 | 34600 | 34550 | 34600 | 34550 | 1694 |
| 398 | 20230921 | 133800 | 6104303150 | 34550 | 34600 | 34600 | 34550 | 140 |
| 399 | 20230921 | 133700 | 6099463650 | 34550 | 34600 | 34600 | 34550 | 265 |
| 400 | 20230921 | 133600 | 6090305750 | 34600 | 34550 | 34600 | 34550 | 156 |
| 401 | 20230921 | 133500 | 6084914350 | 34600 | 34600 | 34600 | 34550 | 262 |
| 402 | 20230921 | 133400 | 6075856750 | 34600 | 34600 | 34600 | 34600 | 1630 |
| 403 | 20230921 | 133300 | 6019458750 | 34600 | 34650 | 34650 | 34600 | 319 |
| 404 | 20230921 | 133200 | 6008418850 | 34600 | 34650 | 34650 | 34600 | 155 |
| 405 | 20230921 | 133100 | 6003049100 | 34600 | 34650 | 34650 | 34600 | 205 |
| 406 | 20230921 | 133000 | 5995954800 | 34650 | 34650 | 34650 | 34600 | 262 |
| 407 | 20230921 | 132900 | 5986877750 | 34650 | 34700 | 34700 | 34650 | 1769 |
| 408 | 20230921 | 132800 | 5925575950 | 34650 | 34650 | 34700 | 34650 | 351 |
| 409 | 20230921 | 132700 | 5913411250 | 34700 | 34700 | 34700 | 34650 | 267 |
| 410 | 20230921 | 132600 | 5904154000 | 34650 | 34650 | 34700 | 34650 | 133 |
| 411 | 20230921 | 132500 | 5899542250 | 34650 | 34700 | 34700 | 34650 | 191 |
| 412 | 20230921 | 132400 | 5892923500 | 34700 | 34700 | 34700 | 34650 | 86 |
| 413 | 20230921 | 132300 | 5889940350 | 34650 | 34650 | 34700 | 34650 | 341 |
| 414 | 20230921 | 132200 | 5878123200 | 34700 | 34650 | 34700 | 34650 | 162 |
| 415 | 20230921 | 132100 | 5872506150 | 34700 | 34700 | 34700 | 34650 | 227 |
| 416 | 20230921 | 132000 | 5864637150 | 34700 | 34700 | 34700 | 34700 | 1450 |
| 417 | 20230921 | 131900 | 5814322150 | 34750 | 34700 | 34750 | 34700 | 2046 |
| 418 | 20230921 | 131800 | 5743225750 | 34750 | 34750 | 34750 | 34750 | 94 |
| 419 | 20230921 | 131700 | 5739959250 | 34750 | 34750 | 34750 | 34700 | 227 |
| 420 | 20230921 | 131600 | 5732081100 | 34750 | 34750 | 34750 | 34750 | 53 |
| 421 | 20230921 | 131500 | 5730239350 | 34750 | 34700 | 34750 | 34700 | 123 |
| 422 | 20230921 | 131400 | 5725969300 | 34700 | 34750 | 34750 | 34700 | 515 |
| 423 | 20230921 | 131300 | 5708098300 | 34750 | 34700 | 34750 | 34700 | 84 |
| 424 | 20230921 | 131200 | 5705180650 | 34700 | 34700 | 34700 | 34700 | 25 |
| 425 | 20230921 | 131100 | 5704313150 | 34750 | 34700 | 34750 | 34700 | 524 |
| 426 | 20230921 | 131000 | 5686127450 | 34700 | 34750 | 34750 | 34700 | 26 |
| 427 | 20230921 | 130900 | 5685225000 | 34750 | 34650 | 34800 | 34650 | 3663 |
| 428 | 20230921 | 130800 | 5558085050 | 34600 | 34650 | 34650 | 34600 | 433 |
| 429 | 20230921 | 130700 | 5543085400 | 34600 | 34650 | 34650 | 34600 | 51 |
| 430 | 20230921 | 130600 | 5541318500 | 34600 | 34700 | 34700 | 34600 | 420 |
| 431 | 20230921 | 130500 | 5526766500 | 34700 | 34650 | 34700 | 34650 | 546 |
| 432 | 20230921 | 130400 | 5507845100 | 34650 | 34650 | 34700 | 34600 | 644 |
| 433 | 20230921 | 130300 | 5485547300 | 34650 | 34650 | 34700 | 34600 | 527 |
| 434 | 20230921 | 130200 | 5467287100 | 34650 | 34600 | 34650 | 34600 | 158 |
| 435 | 20230921 | 130100 | 5461814550 | 34650 | 34700 | 34700 | 34600 | 101 |
| 436 | 20230921 | 130000 | 5458315800 | 34650 | 34650 | 34650 | 34650 | 629 |
| 437 | 20230921 | 125900 | 5436520950 | 34600 | 34650 | 34650 | 34600 | 264 |
| 438 | 20230921 | 125800 | 5427373400 | 34700 | 34650 | 34700 | 34650 | 419 |
| 439 | 20230921 | 125700 | 5412840950 | 34650 | 34600 | 34650 | 34550 | 1613 |
| 440 | 20230921 | 125600 | 5356994700 | 34600 | 34600 | 34650 | 34600 | 561 |
| 441 | 20230921 | 125500 | 5337583750 | 34600 | 34700 | 34700 | 34600 | 119 |
| 442 | 20230921 | 125400 | 5333464900 | 34700 | 34650 | 34700 | 34650 | 73 |
| 443 | 20230921 | 125300 | 5330932950 | 34650 | 34650 | 34650 | 34650 | 641 |
| 444 | 20230921 | 125200 | 5308722300 | 34650 | 34650 | 34700 | 34650 | 843 |
| 445 | 20230921 | 125100 | 5279507700 | 34650 | 34600 | 34650 | 34600 | 67 |
| 446 | 20230921 | 125000 | 5277187400 | 34650 | 34650 | 34650 | 34650 | 20 |
| 447 | 20230921 | 124900 | 5276494400 | 34650 | 34650 | 34700 | 34650 | 189 |
| 448 | 20230921 | 124800 | 5269943000 | 34650 | 34650 | 34650 | 34650 | 335 |
| 449 | 20230921 | 124700 | 5258335250 | 34650 | 34650 | 34650 | 34650 | 21 |
| 450 | 20230921 | 124600 | 5257607600 | 34650 | 34650 | 34700 | 34650 | 105 |
| 451 | 20230921 | 124500 | 5253966850 | 34650 | 34700 | 34700 | 34650 | 263 |
| 452 | 20230921 | 124400 | 5244842000 | 34700 | 34650 | 34700 | 34650 | 899 |
| 453 | 20230921 | 124300 | 5213662350 | 34700 | 34600 | 34700 | 34550 | 2367 |
| 454 | 20230921 | 124200 | 5131627200 | 34650 | 34700 | 34700 | 34650 | 1210 |
| 455 | 20230921 | 124100 | 5089681400 | 34750 | 34700 | 34750 | 34700 | 240 |
| 456 | 20230921 | 124000 | 5081352100 | 34650 | 34650 | 34700 | 34650 | 625 |
| 457 | 20230921 | 123900 | 5059678250 | 34650 | 34650 | 34650 | 34650 | 153 |
| 458 | 20230921 | 123800 | 5054376800 | 34650 | 34650 | 34700 | 34500 | 6133 |
| 459 | 20230921 | 123700 | 4842372250 | 34700 | 34700 | 34700 | 34650 | 1799 |
| 460 | 20230921 | 123600 | 4779950250 | 34700 | 34700 | 34750 | 34700 | 1038 |
| 461 | 20230921 | 123500 | 4743931450 | 34700 | 34700 | 34750 | 34700 | 239 |
| 462 | 20230921 | 123400 | 4735635650 | 34750 | 34700 | 34750 | 34700 | 131 |
| 463 | 20230921 | 123300 | 4731089900 | 34750 | 34750 | 34750 | 34700 | 584 |
| 464 | 20230921 | 123200 | 4710802250 | 34750 | 34750 | 34800 | 34750 | 696 |
| 465 | 20230921 | 123100 | 4686615150 | 34700 | 34750 | 34750 | 34700 | 13 |
| 466 | 20230921 | 123000 | 4686163450 | 34750 | 34750 | 34750 | 34700 | 302 |
| 467 | 20230921 | 122900 | 4675670700 | 34750 | 34750 | 34750 | 34700 | 227 |
| 468 | 20230921 | 122800 | 4667783600 | 34750 | 34750 | 34750 | 34750 | 1700 |
| 469 | 20230921 | 122700 | 4608708600 | 34800 | 34750 | 34800 | 34750 | 559 |
| 470 | 20230921 | 122600 | 4589280650 | 34750 | 34750 | 34850 | 34750 | 407 |
| 471 | 20230921 | 122500 | 4575115950 | 34800 | 34800 | 34800 | 34800 | 39 |
| 472 | 20230921 | 122400 | 4573758750 | 34800 | 34800 | 34800 | 34800 | 100 |
| 473 | 20230921 | 122300 | 4570278750 | 34800 | 34850 | 34850 | 34800 | 251 |
| 474 | 20230921 | 122200 | 4561543900 | 34800 | 34750 | 34800 | 34750 | 1003 |
| 475 | 20230921 | 122100 | 4526641900 | 34800 | 34800 | 34800 | 34750 | 846 |
| 476 | 20230921 | 122000 | 4497201300 | 34800 | 34800 | 34800 | 34800 | 1 |
| 477 | 20230921 | 121900 | 4497166500 | 34800 | 34800 | 34850 | 34800 | 148 |
| 478 | 20230921 | 121800 | 4492013600 | 34800 | 34800 | 34800 | 34800 | 292 |
| 479 | 20230921 | 121700 | 4481852000 | 34800 | 34800 | 34800 | 34800 | 80 |
| 480 | 20230921 | 121600 | 4479068000 | 34800 | 34850 | 34850 | 34800 | 248 |
| 481 | 20230921 | 121500 | 4470432950 | 34800 | 34800 | 34850 | 34800 | 53 |
| 482 | 20230921 | 121400 | 4468587050 | 34800 | 34850 | 34850 | 34800 | 775 |
| 483 | 20230921 | 121300 | 4441614550 | 34800 | 34800 | 34800 | 34800 | 65 |
| 484 | 20230921 | 121200 | 4439352550 | 34800 | 34800 | 34800 | 34800 | 44 |
| 485 | 20230921 | 121100 | 4437821350 | 34850 | 34800 | 34850 | 34800 | 212 |
| 486 | 20230921 | 121000 | 4430437400 | 34800 | 34800 | 34800 | 34800 | 121 |
| 487 | 20230921 | 120900 | 4426226600 | 34850 | 34800 | 34850 | 34800 | 538 |
| 488 | 20230921 | 120800 | 4407503500 | 34800 | 34800 | 34850 | 34800 | 163 |
| 489 | 20230921 | 120700 | 4401827800 | 34800 | 34800 | 34800 | 34800 | 20 |
| 490 | 20230921 | 120600 | 4401131800 | 34800 | 34850 | 34850 | 34800 | 466 |
| 491 | 20230921 | 120500 | 4384896050 | 34850 | 34850 | 34900 | 34850 | 222 |
| 492 | 20230921 | 120400 | 4377156850 | 34850 | 34850 | 34850 | 34850 | 5 |
| 493 | 20230921 | 120300 | 4376982600 | 34850 | 34850 | 34900 | 34850 | 219 |
| 494 | 20230921 | 120200 | 4369342800 | 34900 | 34900 | 34900 | 34850 | 168 |
| 495 | 20230921 | 120100 | 4363483600 | 34850 | 34850 | 34850 | 34850 | 21 |
| 496 | 20230921 | 120000 | 4362751750 | 34900 | 34800 | 34900 | 34800 | 654 |
| 497 | 20230921 | 115900 | 4339958850 | 34850 | 34850 | 34850 | 34850 | 287 |
| 498 | 20230921 | 115800 | 4329956900 | 34850 | 34850 | 34900 | 34850 | 55 |
| 499 | 20230921 | 115700 | 4328040100 | 34850 | 34900 | 34900 | 34850 | 108 |
| 500 | 20230921 | 115600 | 4324271350 | 34900 | 34900 | 34900 | 34900 | 103 |
| 501 | 20230921 | 115500 | 4320676650 | 34900 | 34900 | 34900 | 34900 | 335 |
| 502 | 20230921 | 115400 | 4308985150 | 34950 | 34900 | 34950 | 34900 | 207 |
| 503 | 20230921 | 115300 | 4301758350 | 34950 | 34950 | 34950 | 34950 | 219 |
| 504 | 20230921 | 115200 | 4294104300 | 34950 | 34900 | 35000 | 34900 | 391 |
| 505 | 20230921 | 115100 | 4280440800 | 34900 | 34950 | 34950 | 34900 | 67 |
| 506 | 20230921 | 115000 | 4278100100 | 34900 | 34900 | 34900 | 34900 | 28 |
| 507 | 20230921 | 114900 | 4277122900 | 34900 | 34900 | 34950 | 34900 | 148 |
| 508 | 20230921 | 114800 | 4271955200 | 34900 | 34800 | 34900 | 34800 | 734 |
| 509 | 20230921 | 114700 | 4246384150 | 34800 | 34800 | 34850 | 34800 | 185 |
| 510 | 20230921 | 114600 | 4239946100 | 34850 | 34850 | 34850 | 34850 | 60 |
| 511 | 20230921 | 114500 | 4237855100 | 34850 | 34800 | 34850 | 34800 | 57 |
| 512 | 20230921 | 114400 | 4235871450 | 34850 | 34800 | 34850 | 34800 | 152 |
| 513 | 20230921 | 114300 | 4230579350 | 34800 | 34850 | 34850 | 34800 | 470 |
| 514 | 20230921 | 114200 | 4214221350 | 34850 | 35000 | 35000 | 34850 | 406 |
| 515 | 20230921 | 114100 | 4200057400 | 35000 | 34800 | 35000 | 34800 | 2013 |
| 516 | 20230921 | 114000 | 4129921600 | 34800 | 34850 | 34850 | 34800 | 587 |
| 517 | 20230921 | 113900 | 4109493950 | 34850 | 34800 | 34850 | 34800 | 28 |
| 518 | 20230921 | 113800 | 4108519400 | 34850 | 34800 | 34850 | 34800 | 435 |
| 519 | 20230921 | 113700 | 4093378900 | 34800 | 34800 | 34800 | 34750 | 354 |
| 520 | 20230921 | 113600 | 4081059800 | 34800 | 34800 | 34800 | 34800 | 3 |
| 521 | 20230921 | 113500 | 4080955400 | 34850 | 34800 | 34850 | 34800 | 398 |
| 522 | 20230921 | 113400 | 4067100000 | 34800 | 34750 | 34800 | 34750 | 103 |
| 523 | 20230921 | 113300 | 4063520000 | 34750 | 34800 | 34800 | 34700 | 3424 |
| 524 | 20230921 | 113200 | 3944530700 | 34850 | 34850 | 34850 | 34800 | 194 |
| 525 | 20230921 | 113100 | 3937775800 | 34800 | 34800 | 34800 | 34800 | 361 |
| 526 | 20230921 | 113000 | 3925213000 | 34800 | 34800 | 34850 | 34800 | 350 |
| 527 | 20230921 | 112900 | 3913030500 | 34800 | 34800 | 34800 | 34800 | 611 |
| 528 | 20230921 | 112800 | 3891767700 | 34800 | 34750 | 34800 | 34750 | 1556 |
| 529 | 20230921 | 112700 | 3837636750 | 34750 | 34800 | 34800 | 34750 | 1713 |
| 530 | 20230921 | 112600 | 3778109450 | 34800 | 34850 | 34850 | 34750 | 2987 |
| 531 | 20230921 | 112500 | 3674087600 | 34850 | 34900 | 34900 | 34850 | 96 |
| 532 | 20230921 | 112400 | 3670737350 | 34850 | 34850 | 34850 | 34850 | 145 |
| 533 | 20230921 | 112300 | 3665684100 | 34850 | 34900 | 34900 | 34850 | 80 |
| 534 | 20230921 | 112200 | 3662896000 | 34900 | 34900 | 34900 | 34850 | 322 |
| 535 | 20230921 | 112100 | 3651668200 | 34850 | 34900 | 34900 | 34850 | 418 |
| 536 | 20230921 | 112000 | 3637099800 | 34900 | 34900 | 34900 | 34850 | 482 |
| 537 | 20230921 | 111900 | 3620280950 | 34900 | 34900 | 34900 | 34850 | 131 |
| 538 | 20230921 | 111800 | 3615712650 | 34850 | 34900 | 34900 | 34850 | 151 |
| 539 | 20230921 | 111700 | 3610447300 | 34900 | 34850 | 34900 | 34850 | 323 |
| 540 | 20230921 | 111600 | 3599190450 | 34900 | 34900 | 34900 | 34850 | 759 |
| 541 | 20230921 | 111500 | 3572734350 | 34850 | 34850 | 34900 | 34850 | 170 |
| 542 | 20230921 | 111400 | 3566809600 | 34850 | 34850 | 34900 | 34850 | 94 |
| 543 | 20230921 | 111300 | 3563530050 | 34850 | 34850 | 34850 | 34850 | 113 |
| 544 | 20230921 | 111200 | 3559592000 | 34850 | 34850 | 34850 | 34850 | 140 |
| 545 | 20230921 | 111100 | 3554713000 | 34900 | 34800 | 34900 | 34800 | 1270 |
| 546 | 20230921 | 111000 | 3510450800 | 34850 | 34850 | 34850 | 34800 | 217 |
| 547 | 20230921 | 110900 | 3502889150 | 34850 | 34900 | 34950 | 34850 | 1353 |
| 548 | 20230921 | 110800 | 3455711400 | 34950 | 34900 | 34950 | 34900 | 489 |
| 549 | 20230921 | 110700 | 3438640350 | 34900 | 34900 | 34950 | 34900 | 1356 |
| 550 | 20230921 | 110600 | 3391313550 | 34950 | 34950 | 34950 | 34900 | 82 |
| 551 | 20230921 | 110500 | 3388448250 | 34900 | 34900 | 34950 | 34900 | 88 |
| 552 | 20230921 | 110400 | 3385376250 | 34900 | 34950 | 34950 | 34900 | 2174 |
| 553 | 20230921 | 110300 | 3309398750 | 34950 | 34950 | 35000 | 34950 | 612 |
| 554 | 20230921 | 110200 | 3288006750 | 35000 | 34950 | 35000 | 34950 | 125 |
| 555 | 20230921 | 110100 | 3283634200 | 34950 | 35000 | 35000 | 34950 | 106 |
| 556 | 20230921 | 110000 | 3279928000 | 34950 | 35000 | 35000 | 34950 | 355 |
| 557 | 20230921 | 105900 | 3267504550 | 35000 | 35050 | 35050 | 35000 | 443 |
| 558 | 20230921 | 105800 | 3251998400 | 35000 | 35000 | 35050 | 35000 | 198 |
| 559 | 20230921 | 105700 | 3245067150 | 35000 | 35000 | 35000 | 34950 | 366 |
| 560 | 20230921 | 105600 | 3232259000 | 34950 | 35000 | 35000 | 34950 | 265 |
| 561 | 20230921 | 105500 | 3222986200 | 35000 | 34950 | 35000 | 34950 | 123 |
| 562 | 20230921 | 105400 | 3218682400 | 34950 | 34950 | 35000 | 34950 | 101 |
| 563 | 20230921 | 105300 | 3215150450 | 35000 | 35000 | 35000 | 34950 | 274 |
| 564 | 20230921 | 105200 | 3205564800 | 34950 | 35000 | 35000 | 34950 | 293 |
| 565 | 20230921 | 105100 | 3195313700 | 35000 | 35000 | 35000 | 34950 | 562 |
| 566 | 20230921 | 105000 | 3175663500 | 34950 | 34950 | 34950 | 34950 | 123 |
| 567 | 20230921 | 104900 | 3171364650 | 35000 | 34950 | 35000 | 34950 | 235 |
| 568 | 20230921 | 104800 | 3163148600 | 35000 | 35000 | 35000 | 34950 | 534 |
| 569 | 20230921 | 104700 | 3144459350 | 35000 | 35050 | 35050 | 35000 | 156 |
| 570 | 20230921 | 104600 | 3138996750 | 35000 | 35000 | 35000 | 35000 | 78 |
| 571 | 20230921 | 104500 | 3136266750 | 35000 | 35000 | 35000 | 35000 | 925 |
| 572 | 20230921 | 104400 | 3103891750 | 35000 | 35000 | 35050 | 34950 | 1419 |
| 573 | 20230921 | 104300 | 3054226050 | 35050 | 35000 | 35050 | 35000 | 91 |
| 574 | 20230921 | 104200 | 3051039950 | 35000 | 34950 | 35050 | 34950 | 690 |
| 575 | 20230921 | 104100 | 3026890900 | 35000 | 34950 | 35000 | 34950 | 209 |
| 576 | 20230921 | 104000 | 3019579650 | 34950 | 35000 | 35000 | 34950 | 103 |
| 577 | 20230921 | 103900 | 3015977600 | 34950 | 35000 | 35000 | 34950 | 559 |
| 578 | 20230921 | 103800 | 2996413300 | 35000 | 35000 | 35050 | 35000 | 914 |
| 579 | 20230921 | 103700 | 2964420750 | 35000 | 35000 | 35000 | 35000 | 50 |
| 580 | 20230921 | 103600 | 2962670750 | 35000 | 35000 | 35050 | 35000 | 262 |
| 581 | 20230921 | 103500 | 2953498250 | 35000 | 35000 | 35000 | 35000 | 557 |
| 582 | 20230921 | 103400 | 2934003250 | 35000 | 35000 | 35000 | 35000 | 1 |
| 583 | 20230921 | 103300 | 2933968250 | 35000 | 34950 | 35050 | 34950 | 706 |
| 584 | 20230921 | 103200 | 2909259250 | 35000 | 34950 | 35000 | 34950 | 620 |
| 585 | 20230921 | 103100 | 2887588150 | 34950 | 34950 | 34950 | 34950 | 453 |
| 586 | 20230921 | 103000 | 2871755800 | 34950 | 34950 | 35000 | 34950 | 933 |
| 587 | 20230921 | 102900 | 2839147200 | 34950 | 34950 | 35000 | 34950 | 203 |
| 588 | 20230921 | 102800 | 2832052100 | 34950 | 35000 | 35050 | 34950 | 1114 |
| 589 | 20230921 | 102700 | 2793093850 | 35000 | 35000 | 35000 | 35000 | 212 |
| 590 | 20230921 | 102600 | 2785673850 | 35000 | 35000 | 35050 | 35000 | 77 |
| 591 | 20230921 | 102500 | 2782978750 | 35000 | 35050 | 35050 | 35000 | 78 |
| 592 | 20230921 | 102400 | 2780246100 | 35050 | 35000 | 35050 | 35000 | 452 |
| 593 | 20230921 | 102300 | 2764425850 | 35000 | 35000 | 35050 | 35000 | 361 |
| 594 | 20230921 | 102200 | 2751790800 | 35050 | 35100 | 35150 | 35050 | 1995 |
| 595 | 20230921 | 102100 | 2681830850 | 35150 | 35100 | 35150 | 35100 | 130 |
| 596 | 20230921 | 102000 | 2677267100 | 35100 | 35100 | 35150 | 35100 | 130 |
| 597 | 20230921 | 101900 | 2672704050 | 35150 | 35100 | 35150 | 35100 | 190 |
| 598 | 20230921 | 101800 | 2666032550 | 35100 | 35100 | 35100 | 35100 | 752 |
| 599 | 20230921 | 101700 | 2639637350 | 35100 | 35100 | 35150 | 35100 | 1244 |
| 600 | 20230921 | 101600 | 2595970450 | 35100 | 35150 | 35150 | 35100 | 911 |
| 601 | 20230921 | 101500 | 2563988800 | 35150 | 35150 | 35150 | 35150 | 653 |
| 602 | 20230921 | 101400 | 2541035850 | 35200 | 35200 | 35200 | 35200 | 79 |
| 603 | 20230921 | 101300 | 2538255050 | 35200 | 35150 | 35200 | 35150 | 636 |
| 604 | 20230921 | 101200 | 2515898800 | 35150 | 35200 | 35200 | 35150 | 55 |
| 605 | 20230921 | 101100 | 2513964050 | 35200 | 35150 | 35200 | 35150 | 663 |
| 606 | 20230921 | 101000 | 2490656550 | 35150 | 35150 | 35200 | 35150 | 456 |
| 607 | 20230921 | 100900 | 2474626750 | 35150 | 35250 | 35250 | 35150 | 1107 |
| 608 | 20230921 | 100800 | 2435636450 | 35250 | 35200 | 35250 | 35200 | 228 |
| 609 | 20230921 | 100700 | 2427609350 | 35200 | 35200 | 35200 | 35200 | 1194 |
| 610 | 20230921 | 100600 | 2385580550 | 35200 | 35200 | 35200 | 35200 | 397 |
| 611 | 20230921 | 100500 | 2371606150 | 35150 | 35100 | 35150 | 35100 | 244 |
| 612 | 20230921 | 100400 | 2363029650 | 35100 | 35100 | 35100 | 35100 | 85 |
| 613 | 20230921 | 100300 | 2360046150 | 35100 | 35100 | 35100 | 35100 | 560 |
| 614 | 20230921 | 100200 | 2340390150 | 35100 | 35150 | 35200 | 35100 | 610 |
| 615 | 20230921 | 100100 | 2318946750 | 35150 | 35100 | 35150 | 35100 | 136 |
| 616 | 20230921 | 100000 | 2314172600 | 35100 | 35100 | 35150 | 35050 | 280 |
| 617 | 20230921 | 095900 | 2304342650 | 35100 | 35100 | 35150 | 35100 | 709 |
| 618 | 20230921 | 095800 | 2279456700 | 35100 | 35150 | 35150 | 35100 | 321 |
| 619 | 20230921 | 095700 | 2268186050 | 35100 | 35150 | 35150 | 35100 | 153 |
| 620 | 20230921 | 095600 | 2262813750 | 35150 | 35200 | 35200 | 35150 | 343 |
| 621 | 20230921 | 095500 | 2250757100 | 35150 | 35100 | 35150 | 35050 | 1240 |
| 622 | 20230921 | 095400 | 2207217950 | 35100 | 35050 | 35100 | 35050 | 1731 |
| 623 | 20230921 | 095300 | 2146497300 | 35050 | 35050 | 35100 | 35050 | 601 |
| 624 | 20230921 | 095200 | 2125432200 | 35100 | 35000 | 35100 | 35000 | 681 |
| 625 | 20230921 | 095100 | 2101559600 | 35000 | 35000 | 35050 | 35000 | 718 |
| 626 | 20230921 | 095000 | 2076427750 | 35000 | 34950 | 35050 | 34950 | 1333 |
| 627 | 20230921 | 094900 | 2029779900 | 35000 | 35000 | 35000 | 34950 | 449 |
| 628 | 20230921 | 094800 | 2014070450 | 35000 | 34950 | 35000 | 34950 | 1302 |
| 629 | 20230921 | 094700 | 1968509750 | 35000 | 35100 | 35100 | 34950 | 1171 |
| 630 | 20230921 | 094600 | 1927491100 | 35050 | 35050 | 35100 | 35050 | 1009 |
| 631 | 20230921 | 094500 | 1892082000 | 35050 | 35000 | 35100 | 35000 | 1120 |
| 632 | 20230921 | 094400 | 1852831350 | 35050 | 34950 | 35050 | 34950 | 2838 |
| 633 | 20230921 | 094300 | 1753588500 | 34950 | 35050 | 35050 | 34950 | 2363 |
| 634 | 20230921 | 094200 | 1670904150 | 35000 | 35050 | 35050 | 35000 | 2050 |
| 635 | 20230921 | 094100 | 1599135300 | 35100 | 35000 | 35100 | 35000 | 1034 |
| 636 | 20230921 | 094000 | 1562901850 | 35000 | 35100 | 35100 | 35000 | 4259 |
| 637 | 20230921 | 093900 | 1413621200 | 35100 | 35100 | 35150 | 35100 | 305 |
| 638 | 20230921 | 093800 | 1402913100 | 35100 | 35200 | 35200 | 35100 | 881 |
| 639 | 20230921 | 093700 | 1371946350 | 35150 | 35200 | 35200 | 35150 | 514 |
| 640 | 20230921 | 093600 | 1353879150 | 35200 | 35200 | 35250 | 35150 | 1724 |
| 641 | 20230921 | 093500 | 1293196500 | 35200 | 35250 | 35250 | 35200 | 1315 |
| 642 | 20230921 | 093400 | 1246848250 | 35250 | 35300 | 35350 | 35250 | 495 |
| 643 | 20230921 | 093300 | 1229390150 | 35300 | 35350 | 35350 | 35300 | 484 |
| 644 | 20230921 | 093200 | 1212290700 | 35300 | 35300 | 35350 | 35300 | 486 |
| 645 | 20230921 | 093100 | 1195131950 | 35300 | 35350 | 35350 | 35300 | 963 |
| 646 | 20230921 | 093000 | 1161097350 | 35350 | 35400 | 35450 | 35350 | 556 |
| 647 | 20230921 | 092900 | 1141414550 | 35450 | 35400 | 35450 | 35400 | 596 |
| 648 | 20230921 | 092800 | 1120314900 | 35350 | 35400 | 35400 | 35350 | 82 |
| 649 | 20230921 | 092700 | 1117414600 | 35400 | 35400 | 35400 | 35350 | 601 |
| 650 | 20230921 | 092600 | 1096139250 | 35350 | 35350 | 35350 | 35350 | 104 |
| 651 | 20230921 | 092500 | 1092462850 | 35350 | 35400 | 35400 | 35350 | 153 |
| 652 | 20230921 | 092400 | 1087051550 | 35400 | 35400 | 35400 | 35400 | 260 |
| 653 | 20230921 | 092300 | 1077847550 | 35400 | 35350 | 35500 | 35350 | 1186 |
| 654 | 20230921 | 092200 | 1035865700 | 35400 | 35300 | 35550 | 35300 | 3494 |
| 655 | 20230921 | 092100 | 912274300 | 35250 | 35250 | 35300 | 35250 | 252 |
| 656 | 20230921 | 092000 | 903386700 | 35250 | 35300 | 35300 | 35250 | 739 |
| 657 | 20230921 | 091900 | 877336300 | 35300 | 35300 | 35300 | 35250 | 281 |
| 658 | 20230921 | 091800 | 867429850 | 35300 | 35400 | 35400 | 35250 | 2941 |
| 659 | 20230921 | 091700 | 763492000 | 35400 | 35400 | 35400 | 35400 | 862 |
| 660 | 20230921 | 091600 | 732977200 | 35400 | 35450 | 35450 | 35400 | 453 |
| 661 | 20230921 | 091500 | 716940250 | 35400 | 35400 | 35450 | 35400 | 625 |
| 662 | 20230921 | 091400 | 694796600 | 35400 | 35450 | 35450 | 35350 | 485 |
| 663 | 20230921 | 091300 | 677627850 | 35450 | 35400 | 35450 | 35350 | 804 |
| 664 | 20230921 | 091200 | 649152050 | 35400 | 35350 | 35400 | 35300 | 317 |
| 665 | 20230921 | 091100 | 637949050 | 35350 | 35500 | 35550 | 35350 | 1059 |
| 666 | 20230921 | 091000 | 600411400 | 35500 | 35300 | 35500 | 35300 | 1259 |
| 667 | 20230921 | 090900 | 555896550 | 35300 | 35300 | 35350 | 35300 | 484 |
| 668 | 20230921 | 090800 | 538806350 | 35300 | 35350 | 35400 | 35300 | 473 |
| 669 | 20230921 | 090700 | 522092500 | 35300 | 35150 | 35350 | 35150 | 800 |
| 670 | 20230921 | 090600 | 493891700 | 35150 | 35150 | 35250 | 35050 | 2151 |
| 671 | 20230921 | 090500 | 418344950 | 35050 | 35300 | 35300 | 35050 | 3194 |
| 672 | 20230921 | 090400 | 305989050 | 35300 | 35300 | 35300 | 35250 | 269 |
| 673 | 20230921 | 090300 | 296495100 | 35350 | 35350 | 35350 | 35250 | 975 |
| 674 | 20230921 | 090200 | 262059100 | 35300 | 35450 | 35450 | 35250 | 781 |
| 675 | 20230921 | 090100 | 234479300 | 35450 | 35500 | 35500 | 35350 | 1420 |
| 676 | 20230921 | 090000 | 184150900 | 35450 | 35150 | 35500 | 35150 | 5232 |