37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 203400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 3 | 20230922 | 203300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20230922 | 203200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20230922 | 203100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20230922 | 203000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20230922 | 202900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20230922 | 202800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20230922 | 202700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20230922 | 202600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20230922 | 202500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20230922 | 202400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20230922 | 202300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20230922 | 202200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20230922 | 202100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20230922 | 202000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20230922 | 201900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20230922 | 201800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20230922 | 201700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20230922 | 201600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20230922 | 201500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20230922 | 201400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20230922 | 201300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20230922 | 201200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20230922 | 201100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20230922 | 201000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20230922 | 200900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20230922 | 200800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20230922 | 200700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20230922 | 200600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20230922 | 200500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20230922 | 200400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 33 | 20230922 | 200300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20230922 | 200200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20230922 | 200100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20230922 | 200000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20230922 | 195900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20230922 | 195800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20230922 | 195700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20230922 | 195600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20230922 | 195500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20230922 | 195400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20230922 | 195300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20230922 | 195200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20230922 | 195100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20230922 | 195000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20230922 | 194900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20230922 | 194800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20230922 | 194700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20230922 | 194600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20230922 | 194500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20230922 | 194400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20230922 | 194300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20230922 | 194200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20230922 | 194100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20230922 | 194000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20230922 | 193900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20230922 | 193800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20230922 | 193700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20230922 | 193600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20230922 | 193500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20230922 | 193400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 63 | 20230922 | 193300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20230922 | 193200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20230922 | 193100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20230922 | 193000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20230922 | 192900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20230922 | 192800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20230922 | 192700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20230922 | 192600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20230922 | 192500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20230922 | 192400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20230922 | 192300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20230922 | 192200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20230922 | 192100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20230922 | 192000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20230922 | 191900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20230922 | 191800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20230922 | 191700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20230922 | 191600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20230922 | 191500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20230922 | 191400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20230922 | 191300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20230922 | 191200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20230922 | 191100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20230922 | 191000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20230922 | 190900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20230922 | 190800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20230922 | 190700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20230922 | 190600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20230922 | 190500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20230922 | 190400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 93 | 20230922 | 190300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20230922 | 190200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20230922 | 190100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20230922 | 190000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20230922 | 185900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20230922 | 185800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20230922 | 185700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20230922 | 185600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20230922 | 185500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20230922 | 185400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20230922 | 185300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20230922 | 185200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20230922 | 185100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20230922 | 185000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20230922 | 184900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20230922 | 184800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20230922 | 184700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20230922 | 184600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20230922 | 184500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20230922 | 184400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20230922 | 184300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20230922 | 184200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20230922 | 184100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20230922 | 184000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20230922 | 183900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20230922 | 183800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20230922 | 183700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20230922 | 183600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20230922 | 183500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20230922 | 183400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 123 | 20230922 | 183300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20230922 | 183200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20230922 | 183100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20230922 | 183000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20230922 | 182900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20230922 | 182800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20230922 | 182700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20230922 | 182600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20230922 | 182500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20230922 | 182400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20230922 | 182300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20230922 | 182200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20230922 | 182100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20230922 | 182000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20230922 | 181900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20230922 | 181800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20230922 | 181700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20230922 | 181600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20230922 | 181500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20230922 | 181400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20230922 | 181300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20230922 | 181200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20230922 | 181100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20230922 | 181000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20230922 | 180900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20230922 | 180800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20230922 | 180700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20230922 | 180600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20230922 | 180500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20230922 | 180400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 153 | 20230922 | 180300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20230922 | 180200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20230922 | 180100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20230922 | 180000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20230922 | 175900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20230922 | 175800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20230922 | 175700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20230922 | 175600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20230922 | 175500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20230922 | 175400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20230922 | 175300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20230922 | 175200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20230922 | 175100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20230922 | 175000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20230922 | 174900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20230922 | 174800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20230922 | 174700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20230922 | 174600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20230922 | 174500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20230922 | 174400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20230922 | 174300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20230922 | 174200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20230922 | 174100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20230922 | 174000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20230922 | 173900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20230922 | 173800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20230922 | 173700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20230922 | 173600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20230922 | 173500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20230922 | 173400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 183 | 20230922 | 173300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20230922 | 173200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230922 | 173100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230922 | 173000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230922 | 172900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230922 | 172800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230922 | 172700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230922 | 172600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230922 | 172500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230922 | 172400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230922 | 172300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230922 | 172200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20230922 | 172100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230922 | 172000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230922 | 171900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230922 | 171800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230922 | 171700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230922 | 171600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230922 | 171500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230922 | 171400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230922 | 171300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230922 | 171200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230922 | 171100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230922 | 171000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230922 | 170900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230922 | 170800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230922 | 170700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230922 | 170600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230922 | 170500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230922 | 170400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 213 | 20230922 | 170300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20230922 | 170200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20230922 | 170100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20230922 | 170000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20230922 | 165900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20230922 | 165800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20230922 | 165700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20230922 | 165600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20230922 | 165500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20230922 | 165400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20230922 | 165300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20230922 | 165200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20230922 | 165100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20230922 | 165000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20230922 | 164900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20230922 | 164800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20230922 | 164700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230922 | 164600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230922 | 164500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230922 | 164400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230922 | 164300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230922 | 164200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230922 | 164100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230922 | 164000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230922 | 163900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230922 | 163800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230922 | 163700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20230922 | 163600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20230922 | 163500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20230922 | 163400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 243 | 20230922 | 163300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20230922 | 163200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20230922 | 163100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20230922 | 163000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20230922 | 162900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20230922 | 162800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20230922 | 162700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20230922 | 162600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20230922 | 162500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20230922 | 162400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20230922 | 162300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20230922 | 162200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20230922 | 162100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20230922 | 162000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20230922 | 161900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20230922 | 161800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20230922 | 161700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20230922 | 161600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20230922 | 161500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20230922 | 161400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20230922 | 161300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20230922 | 161200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20230922 | 161100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20230922 | 161000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20230922 | 160900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20230922 | 160800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20230922 | 160700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20230922 | 160600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20230922 | 160500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20230922 | 160400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 273 | 20230922 | 160300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20230922 | 160200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20230922 | 160100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20230922 | 160000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20230922 | 155900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20230922 | 155800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20230922 | 155700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20230922 | 155600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20230922 | 155500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20230922 | 155400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20230922 | 155300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20230922 | 155200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20230922 | 155100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20230922 | 155000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20230922 | 154900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20230922 | 154800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20230922 | 154700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20230922 | 154600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20230922 | 154500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20230922 | 154400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20230922 | 154300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20230922 | 154200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20230922 | 154100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20230922 | 154000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 297 | 20230922 | 153900 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 298 | 20230922 | 153800 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 299 | 20230922 | 153700 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20230922 | 153600 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20230922 | 153500 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20230922 | 153400 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 303 | 20230922 | 153300 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20230922 | 153200 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20230922 | 153100 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20230922 | 153000 | 8563640500 | 35250 | 35250 | 35250 | 35250 | 4153 |
| 307 | 20230922 | 152900 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 308 | 20230922 | 152800 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 309 | 20230922 | 152700 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 310 | 20230922 | 152600 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 311 | 20230922 | 152500 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 312 | 20230922 | 152400 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 313 | 20230922 | 152300 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 314 | 20230922 | 152200 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 315 | 20230922 | 152100 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 316 | 20230922 | 152000 | 8417247250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 317 | 20230922 | 151900 | 8417247250 | 35300 | 35200 | 35300 | 35200 | 768 |
| 318 | 20230922 | 151800 | 8390187400 | 35200 | 35200 | 35250 | 35200 | 855 |
| 319 | 20230922 | 151700 | 8360087900 | 35250 | 35250 | 35250 | 35200 | 773 |
| 320 | 20230922 | 151600 | 8332867000 | 35250 | 35250 | 35250 | 35200 | 483 |
| 321 | 20230922 | 151500 | 8315853050 | 35250 | 35250 | 35250 | 35200 | 334 |
| 322 | 20230922 | 151400 | 8304082900 | 35250 | 35250 | 35250 | 35200 | 2903 |
| 323 | 20230922 | 151300 | 8201887400 | 35250 | 35250 | 35250 | 35200 | 872 |
| 324 | 20230922 | 151200 | 8171176000 | 35250 | 35250 | 35250 | 35200 | 410 |
| 325 | 20230922 | 151100 | 8156731950 | 35250 | 35250 | 35250 | 35200 | 712 |
| 326 | 20230922 | 151000 | 8131639550 | 35250 | 35200 | 35250 | 35200 | 806 |
| 327 | 20230922 | 150900 | 8103243700 | 35200 | 35250 | 35250 | 35200 | 1050 |
| 328 | 20230922 | 150800 | 8066268050 | 35250 | 35300 | 35350 | 35200 | 7981 |
| 329 | 20230922 | 150700 | 7785255650 | 35250 | 35250 | 35300 | 35250 | 1192 |
| 330 | 20230922 | 150600 | 7743222100 | 35250 | 35250 | 35250 | 35200 | 521 |
| 331 | 20230922 | 150500 | 7724867700 | 35200 | 35200 | 35250 | 35200 | 867 |
| 332 | 20230922 | 150400 | 7694334300 | 35200 | 35200 | 35250 | 35200 | 368 |
| 333 | 20230922 | 150300 | 7681368600 | 35250 | 35250 | 35300 | 35200 | 1298 |
| 334 | 20230922 | 150200 | 7635615700 | 35300 | 35300 | 35300 | 35250 | 383 |
| 335 | 20230922 | 150100 | 7622102050 | 35300 | 35250 | 35300 | 35250 | 268 |
| 336 | 20230922 | 150000 | 7612646750 | 35250 | 35300 | 35300 | 35250 | 280 |
| 337 | 20230922 | 145900 | 7602766100 | 35300 | 35300 | 35350 | 35300 | 642 |
| 338 | 20230922 | 145800 | 7580100800 | 35300 | 35300 | 35350 | 35300 | 153 |
| 339 | 20230922 | 145700 | 7574696850 | 35300 | 35350 | 35400 | 35300 | 868 |
| 340 | 20230922 | 145600 | 7544011850 | 35350 | 35300 | 35400 | 35300 | 407 |
| 341 | 20230922 | 145500 | 7529630500 | 35300 | 35350 | 35350 | 35300 | 222 |
| 342 | 20230922 | 145400 | 7521787400 | 35350 | 35250 | 35350 | 35250 | 1331 |
| 343 | 20230922 | 145300 | 7474804350 | 35300 | 35350 | 35350 | 35250 | 661 |
| 344 | 20230922 | 145200 | 7451473650 | 35350 | 35450 | 35450 | 35350 | 1689 |
| 345 | 20230922 | 145100 | 7391665600 | 35400 | 35450 | 35450 | 35400 | 155 |
| 346 | 20230922 | 145000 | 7386174450 | 35450 | 35450 | 35450 | 35400 | 562 |
| 347 | 20230922 | 144900 | 7366259850 | 35450 | 35400 | 35450 | 35350 | 897 |
| 348 | 20230922 | 144800 | 7334494350 | 35400 | 35350 | 35400 | 35350 | 292 |
| 349 | 20230922 | 144700 | 7324168350 | 35400 | 35450 | 35500 | 35350 | 1539 |
| 350 | 20230922 | 144600 | 7269647300 | 35500 | 35450 | 35500 | 35400 | 575 |
| 351 | 20230922 | 144500 | 7249265600 | 35450 | 35400 | 35450 | 35350 | 1496 |
| 352 | 20230922 | 144400 | 7196307900 | 35400 | 35400 | 35400 | 35350 | 285 |
| 353 | 20230922 | 144300 | 7186227600 | 35400 | 35400 | 35450 | 35350 | 952 |
| 354 | 20230922 | 144200 | 7152522100 | 35400 | 35300 | 35450 | 35300 | 593 |
| 355 | 20230922 | 144100 | 7131548150 | 35300 | 35350 | 35350 | 35300 | 283 |
| 356 | 20230922 | 144000 | 7121550300 | 35350 | 35350 | 35350 | 35300 | 358 |
| 357 | 20230922 | 143900 | 7108906100 | 35350 | 35350 | 35350 | 35300 | 189 |
| 358 | 20230922 | 143800 | 7102228550 | 35300 | 35250 | 35350 | 35200 | 1555 |
| 359 | 20230922 | 143700 | 7047377950 | 35200 | 35250 | 35250 | 35200 | 503 |
| 360 | 20230922 | 143600 | 7029650750 | 35250 | 35250 | 35250 | 35200 | 653 |
| 361 | 20230922 | 143500 | 7006651000 | 35250 | 35250 | 35250 | 35200 | 600 |
| 362 | 20230922 | 143400 | 6985510800 | 35250 | 35250 | 35250 | 35200 | 716 |
| 363 | 20230922 | 143300 | 6960302000 | 35200 | 35250 | 35250 | 35200 | 230 |
| 364 | 20230922 | 143200 | 6952199900 | 35250 | 35250 | 35250 | 35200 | 444 |
| 365 | 20230922 | 143100 | 6936557450 | 35200 | 35250 | 35250 | 35200 | 338 |
| 366 | 20230922 | 143000 | 6924648050 | 35250 | 35250 | 35250 | 35200 | 447 |
| 367 | 20230922 | 142900 | 6908903250 | 35250 | 35250 | 35250 | 35200 | 475 |
| 368 | 20230922 | 142800 | 6892177900 | 35250 | 35250 | 35250 | 35200 | 190 |
| 369 | 20230922 | 142700 | 6885484500 | 35250 | 35250 | 35250 | 35200 | 177 |
| 370 | 20230922 | 142600 | 6879249300 | 35200 | 35200 | 35250 | 35200 | 254 |
| 371 | 20230922 | 142500 | 6870305500 | 35250 | 35250 | 35250 | 35200 | 151 |
| 372 | 20230922 | 142400 | 6864986150 | 35250 | 35200 | 35250 | 35200 | 534 |
| 373 | 20230922 | 142300 | 6846184400 | 35200 | 35250 | 35250 | 35200 | 273 |
| 374 | 20230922 | 142200 | 6836571150 | 35250 | 35200 | 35250 | 35200 | 231 |
| 375 | 20230922 | 142100 | 6828438200 | 35250 | 35200 | 35250 | 35200 | 283 |
| 376 | 20230922 | 142000 | 6818473750 | 35250 | 35250 | 35250 | 35200 | 171 |
| 377 | 20230922 | 141900 | 6812452600 | 35200 | 35250 | 35250 | 35200 | 115 |
| 378 | 20230922 | 141800 | 6808402550 | 35250 | 35250 | 35250 | 35200 | 325 |
| 379 | 20230922 | 141700 | 6796959650 | 35250 | 35250 | 35250 | 35200 | 360 |
| 380 | 20230922 | 141600 | 6784282950 | 35200 | 35250 | 35250 | 35200 | 275 |
| 381 | 20230922 | 141500 | 6774594200 | 35200 | 35250 | 35250 | 35200 | 268 |
| 382 | 20230922 | 141400 | 6765155950 | 35200 | 35200 | 35250 | 35200 | 217 |
| 383 | 20230922 | 141300 | 6757514700 | 35200 | 35200 | 35250 | 35200 | 36 |
| 384 | 20230922 | 141200 | 6756246850 | 35200 | 35200 | 35250 | 35200 | 559 |
| 385 | 20230922 | 141100 | 6736569400 | 35200 | 35200 | 35250 | 35200 | 73 |
| 386 | 20230922 | 141000 | 6733999750 | 35200 | 35200 | 35200 | 35200 | 67 |
| 387 | 20230922 | 140900 | 6731641350 | 35250 | 35300 | 35300 | 35200 | 934 |
| 388 | 20230922 | 140800 | 6698725800 | 35300 | 35250 | 35300 | 35250 | 238 |
| 389 | 20230922 | 140700 | 6690336050 | 35250 | 35250 | 35300 | 35250 | 288 |
| 390 | 20230922 | 140600 | 6680183750 | 35300 | 35250 | 35300 | 35250 | 195 |
| 391 | 20230922 | 140500 | 6673309150 | 35250 | 35250 | 35300 | 35250 | 171 |
| 392 | 20230922 | 140400 | 6667278850 | 35250 | 35200 | 35250 | 35200 | 552 |
| 393 | 20230922 | 140300 | 6647821450 | 35200 | 35200 | 35300 | 35200 | 597 |
| 394 | 20230922 | 140200 | 6626783150 | 35200 | 35200 | 35250 | 35200 | 1531 |
| 395 | 20230922 | 140100 | 6572865000 | 35200 | 35150 | 35200 | 35150 | 615 |
| 396 | 20230922 | 140000 | 6551226850 | 35200 | 35150 | 35200 | 35150 | 287 |
| 397 | 20230922 | 135900 | 6541133700 | 35150 | 35150 | 35150 | 35150 | 550 |
| 398 | 20230922 | 135800 | 6521801200 | 35150 | 35150 | 35150 | 35150 | 226 |
| 399 | 20230922 | 135700 | 6513857300 | 35200 | 35150 | 35200 | 35150 | 212 |
| 400 | 20230922 | 135600 | 6506405150 | 35150 | 35150 | 35200 | 35150 | 1740 |
| 401 | 20230922 | 135500 | 6445243700 | 35100 | 35100 | 35150 | 35100 | 259 |
| 402 | 20230922 | 135400 | 6436152300 | 35100 | 35100 | 35150 | 35100 | 421 |
| 403 | 20230922 | 135300 | 6421370350 | 35100 | 35150 | 35150 | 35100 | 689 |
| 404 | 20230922 | 135200 | 6397155900 | 35150 | 35100 | 35200 | 35100 | 477 |
| 405 | 20230922 | 135100 | 6380389500 | 35100 | 35050 | 35150 | 35050 | 390 |
| 406 | 20230922 | 135000 | 6366703500 | 35050 | 35050 | 35050 | 35050 | 156 |
| 407 | 20230922 | 134900 | 6361235700 | 35050 | 35100 | 35100 | 35050 | 548 |
| 408 | 20230922 | 134800 | 6342011500 | 35050 | 35050 | 35100 | 35050 | 225 |
| 409 | 20230922 | 134700 | 6334119650 | 35050 | 35050 | 35100 | 35050 | 212 |
| 410 | 20230922 | 134600 | 6326688550 | 35050 | 35100 | 35100 | 35050 | 250 |
| 411 | 20230922 | 134500 | 6317924350 | 35050 | 35050 | 35100 | 35050 | 380 |
| 412 | 20230922 | 134400 | 6304604750 | 35050 | 35050 | 35100 | 35050 | 276 |
| 413 | 20230922 | 134300 | 6294930450 | 35050 | 34900 | 35050 | 34900 | 1972 |
| 414 | 20230922 | 134200 | 6226000200 | 34950 | 34900 | 34950 | 34900 | 130 |
| 415 | 20230922 | 134100 | 6221460300 | 34900 | 34900 | 34900 | 34900 | 83 |
| 416 | 20230922 | 134000 | 6218563600 | 34900 | 34900 | 34950 | 34900 | 202 |
| 417 | 20230922 | 133900 | 6211513550 | 34900 | 34850 | 34950 | 34850 | 2106 |
| 418 | 20230922 | 133800 | 6138018650 | 34850 | 34850 | 34850 | 34850 | 39 |
| 419 | 20230922 | 133700 | 6136659500 | 34850 | 34900 | 34950 | 34850 | 3642 |
| 420 | 20230922 | 133600 | 6009553350 | 34900 | 34900 | 34950 | 34900 | 1613 |
| 421 | 20230922 | 133500 | 5953191600 | 34900 | 34900 | 34950 | 34900 | 189 |
| 422 | 20230922 | 133400 | 5946595450 | 34900 | 34900 | 34950 | 34900 | 960 |
| 423 | 20230922 | 133300 | 5913091350 | 34900 | 34950 | 34950 | 34900 | 79 |
| 424 | 20230922 | 133200 | 5910333850 | 34900 | 34950 | 34950 | 34900 | 1925 |
| 425 | 20230922 | 133100 | 5843075600 | 34950 | 35000 | 35050 | 34950 | 6019 |
| 426 | 20230922 | 133000 | 5632410700 | 35000 | 35000 | 35050 | 35000 | 95 |
| 427 | 20230922 | 132900 | 5629085450 | 35000 | 35000 | 35050 | 35000 | 191 |
| 428 | 20230922 | 132800 | 5622400250 | 35000 | 35000 | 35050 | 35000 | 195 |
| 429 | 20230922 | 132700 | 5615574950 | 35000 | 35000 | 35050 | 35000 | 117 |
| 430 | 20230922 | 132600 | 5611478450 | 35000 | 35000 | 35050 | 35000 | 107 |
| 431 | 20230922 | 132500 | 5607731800 | 35000 | 35050 | 35050 | 35000 | 1233 |
| 432 | 20230922 | 132400 | 5564531250 | 35050 | 35050 | 35050 | 35000 | 88 |
| 433 | 20230922 | 132300 | 5561447200 | 35000 | 35050 | 35050 | 35000 | 631 |
| 434 | 20230922 | 132200 | 5539347400 | 35050 | 35050 | 35050 | 35000 | 193 |
| 435 | 20230922 | 132100 | 5532585450 | 35050 | 35050 | 35150 | 35000 | 2277 |
| 436 | 20230922 | 132000 | 5452738900 | 35050 | 35050 | 35050 | 35000 | 321 |
| 437 | 20230922 | 131900 | 5441491150 | 35000 | 35000 | 35050 | 35000 | 178 |
| 438 | 20230922 | 131800 | 5435260700 | 35000 | 35000 | 35050 | 35000 | 90 |
| 439 | 20230922 | 131700 | 5432110450 | 35000 | 35050 | 35050 | 35000 | 74 |
| 440 | 20230922 | 131600 | 5429519650 | 35000 | 35000 | 35050 | 35000 | 784 |
| 441 | 20230922 | 131500 | 5402049500 | 35050 | 35050 | 35050 | 35000 | 71 |
| 442 | 20230922 | 131400 | 5399563650 | 35000 | 35000 | 35000 | 35000 | 328 |
| 443 | 20230922 | 131300 | 5388083650 | 35050 | 35050 | 35050 | 35000 | 165 |
| 444 | 20230922 | 131200 | 5382303800 | 35050 | 35150 | 35150 | 35050 | 2017 |
| 445 | 20230922 | 131100 | 5311484400 | 35150 | 35100 | 35150 | 35100 | 558 |
| 446 | 20230922 | 131000 | 5291878350 | 35100 | 35150 | 35150 | 35100 | 132 |
| 447 | 20230922 | 130900 | 5287239850 | 35100 | 35150 | 35150 | 35100 | 611 |
| 448 | 20230922 | 130800 | 5265766250 | 35150 | 35150 | 35150 | 35100 | 1096 |
| 449 | 20230922 | 130700 | 5227247950 | 35150 | 35100 | 35150 | 35100 | 274 |
| 450 | 20230922 | 130600 | 5217626950 | 35100 | 34950 | 35100 | 34950 | 829 |
| 451 | 20230922 | 130500 | 5188606250 | 35000 | 34950 | 35000 | 34950 | 164 |
| 452 | 20230922 | 130400 | 5182873900 | 34950 | 35050 | 35050 | 34950 | 246 |
| 453 | 20230922 | 130300 | 5174266750 | 35050 | 34950 | 35050 | 34950 | 1265 |
| 454 | 20230922 | 130200 | 5130052350 | 34900 | 34950 | 34950 | 34900 | 184 |
| 455 | 20230922 | 130100 | 5123629600 | 34950 | 34900 | 34950 | 34900 | 275 |
| 456 | 20230922 | 130000 | 5114031650 | 34950 | 34950 | 34950 | 34900 | 71 |
| 457 | 20230922 | 125900 | 5111553250 | 34900 | 34900 | 34900 | 34900 | 152 |
| 458 | 20230922 | 125800 | 5106248450 | 34950 | 34900 | 34950 | 34900 | 161 |
| 459 | 20230922 | 125700 | 5100624500 | 34950 | 34950 | 34950 | 34900 | 55 |
| 460 | 20230922 | 125600 | 5098704850 | 34900 | 34900 | 34950 | 34900 | 114 |
| 461 | 20230922 | 125500 | 5094725950 | 34900 | 34950 | 34950 | 34900 | 114 |
| 462 | 20230922 | 125400 | 5090744300 | 34900 | 35000 | 35000 | 34900 | 422 |
| 463 | 20230922 | 125300 | 5075997750 | 35000 | 35000 | 35000 | 34950 | 1070 |
| 464 | 20230922 | 125200 | 5038550400 | 35000 | 34950 | 35000 | 34950 | 190 |
| 465 | 20230922 | 125100 | 5031907750 | 34950 | 34900 | 34950 | 34900 | 549 |
| 466 | 20230922 | 125000 | 5012722850 | 34900 | 34950 | 34950 | 34900 | 477 |
| 467 | 20230922 | 124900 | 4996064150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 468 | 20230922 | 124800 | 4996064150 | 34900 | 34900 | 34950 | 34850 | 785 |
| 469 | 20230922 | 124700 | 4968667800 | 34900 | 34950 | 34950 | 34900 | 893 |
| 470 | 20230922 | 124600 | 4937459150 | 34950 | 34950 | 34950 | 34950 | 181 |
| 471 | 20230922 | 124500 | 4931133200 | 35000 | 34950 | 35000 | 34950 | 521 |
| 472 | 20230922 | 124400 | 4912922450 | 34950 | 34950 | 35000 | 34900 | 630 |
| 473 | 20230922 | 124300 | 4890897150 | 35000 | 35000 | 35000 | 34950 | 606 |
| 474 | 20230922 | 124200 | 4869689750 | 35000 | 35000 | 35000 | 35000 | 255 |
| 475 | 20230922 | 124100 | 4860764750 | 34950 | 34850 | 35000 | 34850 | 2472 |
| 476 | 20230922 | 124000 | 4774482650 | 34900 | 34900 | 34900 | 34850 | 602 |
| 477 | 20230922 | 123900 | 4753479450 | 34900 | 34850 | 34900 | 34850 | 198 |
| 478 | 20230922 | 123800 | 4746577300 | 34900 | 34900 | 34900 | 34850 | 1109 |
| 479 | 20230922 | 123700 | 4707875800 | 34850 | 34850 | 34900 | 34850 | 83 |
| 480 | 20230922 | 123600 | 4704982400 | 34900 | 34850 | 34900 | 34850 | 1079 |
| 481 | 20230922 | 123500 | 4667332900 | 34900 | 34850 | 34900 | 34850 | 317 |
| 482 | 20230922 | 123400 | 4656272600 | 34850 | 34900 | 34900 | 34850 | 607 |
| 483 | 20230922 | 123300 | 4635118550 | 34900 | 34850 | 34900 | 34850 | 327 |
| 484 | 20230922 | 123200 | 4623714250 | 34850 | 34850 | 34900 | 34850 | 353 |
| 485 | 20230922 | 123100 | 4611402200 | 34900 | 34850 | 34900 | 34850 | 64 |
| 486 | 20230922 | 123000 | 4609171550 | 34900 | 34850 | 34900 | 34850 | 169 |
| 487 | 20230922 | 122900 | 4603281100 | 34850 | 34900 | 34900 | 34850 | 69 |
| 488 | 20230922 | 122800 | 4600876000 | 34900 | 34850 | 34900 | 34850 | 196 |
| 489 | 20230922 | 122700 | 4594043300 | 34900 | 34850 | 34900 | 34850 | 125 |
| 490 | 20230922 | 122600 | 4589686150 | 34850 | 34900 | 34900 | 34850 | 53 |
| 491 | 20230922 | 122500 | 4587839050 | 34850 | 34850 | 34850 | 34850 | 857 |
| 492 | 20230922 | 122400 | 4557972600 | 34850 | 34850 | 34850 | 34800 | 623 |
| 493 | 20230922 | 122300 | 4536268650 | 34850 | 34850 | 34850 | 34800 | 126 |
| 494 | 20230922 | 122200 | 4531880750 | 34800 | 34800 | 34800 | 34800 | 55 |
| 495 | 20230922 | 122100 | 4529966750 | 34850 | 34800 | 34850 | 34800 | 196 |
| 496 | 20230922 | 122000 | 4523144200 | 34850 | 34850 | 34850 | 34850 | 2 |
| 497 | 20230922 | 121900 | 4523074500 | 34800 | 34850 | 34850 | 34800 | 87 |
| 498 | 20230922 | 121800 | 4520045500 | 34850 | 34850 | 34900 | 34850 | 1125 |
| 499 | 20230922 | 121700 | 4480839000 | 34850 | 34900 | 34900 | 34850 | 66 |
| 500 | 20230922 | 121600 | 4478538850 | 34900 | 34800 | 34900 | 34800 | 1119 |
| 501 | 20230922 | 121500 | 4439544300 | 34800 | 34800 | 34850 | 34800 | 426 |
| 502 | 20230922 | 121400 | 4424718800 | 34800 | 34750 | 34800 | 34750 | 150 |
| 503 | 20230922 | 121300 | 4419501450 | 34750 | 34750 | 34800 | 34750 | 121 |
| 504 | 20230922 | 121200 | 4415296650 | 34700 | 34750 | 34750 | 34700 | 230 |
| 505 | 20230922 | 121100 | 4407312050 | 34700 | 34750 | 34750 | 34700 | 520 |
| 506 | 20230922 | 121000 | 4389243950 | 34750 | 34650 | 34750 | 34650 | 450 |
| 507 | 20230922 | 120900 | 4373645250 | 34650 | 34650 | 34700 | 34650 | 150 |
| 508 | 20230922 | 120800 | 4368447550 | 34700 | 34600 | 34700 | 34600 | 685 |
| 509 | 20230922 | 120700 | 4344714850 | 34650 | 34650 | 34650 | 34600 | 111 |
| 510 | 20230922 | 120600 | 4340870050 | 34650 | 34600 | 34700 | 34600 | 1666 |
| 511 | 20230922 | 120500 | 4283183800 | 34600 | 34550 | 34600 | 34550 | 80 |
| 512 | 20230922 | 120400 | 4280419550 | 34550 | 34550 | 34600 | 34550 | 163 |
| 513 | 20230922 | 120300 | 4274787650 | 34550 | 34550 | 34600 | 34550 | 249 |
| 514 | 20230922 | 120200 | 4266184350 | 34550 | 34550 | 34550 | 34550 | 60 |
| 515 | 20230922 | 120100 | 4264111350 | 34600 | 34600 | 34600 | 34550 | 146 |
| 516 | 20230922 | 120000 | 4259060300 | 34650 | 34600 | 34650 | 34600 | 93 |
| 517 | 20230922 | 115900 | 4255841950 | 34650 | 34600 | 34650 | 34600 | 19 |
| 518 | 20230922 | 115800 | 4255184200 | 34600 | 34650 | 34650 | 34600 | 217 |
| 519 | 20230922 | 115700 | 4247674400 | 34600 | 34600 | 34650 | 34600 | 66 |
| 520 | 20230922 | 115600 | 4245390650 | 34600 | 34550 | 34650 | 34500 | 469 |
| 521 | 20230922 | 115500 | 4229175750 | 34500 | 34550 | 34600 | 34500 | 723 |
| 522 | 20230922 | 115400 | 4204192650 | 34600 | 34550 | 34600 | 34550 | 565 |
| 523 | 20230922 | 115300 | 4184671350 | 34550 | 34550 | 34600 | 34500 | 2002 |
| 524 | 20230922 | 115200 | 4115501550 | 34600 | 34650 | 34650 | 34600 | 869 |
| 525 | 20230922 | 115100 | 4085431150 | 34650 | 34650 | 34700 | 34650 | 578 |
| 526 | 20230922 | 115000 | 4065403050 | 34650 | 34650 | 34700 | 34650 | 60 |
| 527 | 20230922 | 114900 | 4063323800 | 34650 | 34700 | 34700 | 34650 | 260 |
| 528 | 20230922 | 114800 | 4054314550 | 34700 | 34700 | 34700 | 34650 | 63 |
| 529 | 20230922 | 114700 | 4052131050 | 34700 | 34650 | 34700 | 34650 | 458 |
| 530 | 20230922 | 114600 | 4036245750 | 34650 | 34650 | 34700 | 34650 | 159 |
| 531 | 20230922 | 114500 | 4030736050 | 34700 | 34700 | 34700 | 34650 | 22 |
| 532 | 20230922 | 114400 | 4029973400 | 34650 | 34700 | 34700 | 34650 | 152 |
| 533 | 20230922 | 114300 | 4024703400 | 34700 | 34650 | 34700 | 34650 | 192 |
| 534 | 20230922 | 114200 | 4018049050 | 34700 | 34700 | 34700 | 34650 | 206 |
| 535 | 20230922 | 114100 | 4010903550 | 34700 | 34750 | 34750 | 34700 | 358 |
| 536 | 20230922 | 114000 | 3998480450 | 34700 | 34800 | 34800 | 34700 | 777 |
| 537 | 20230922 | 113900 | 3971490350 | 34800 | 34750 | 34800 | 34750 | 67 |
| 538 | 20230922 | 113800 | 3969161750 | 34800 | 34800 | 34800 | 34800 | 52 |
| 539 | 20230922 | 113700 | 3967352150 | 34800 | 34800 | 34850 | 34800 | 234 |
| 540 | 20230922 | 113600 | 3959207900 | 34800 | 34800 | 34850 | 34800 | 67 |
| 541 | 20230922 | 113500 | 3956876050 | 34800 | 34800 | 34850 | 34800 | 192 |
| 542 | 20230922 | 113400 | 3950194150 | 34800 | 34800 | 34800 | 34750 | 894 |
| 543 | 20230922 | 113300 | 3919095100 | 34800 | 34750 | 34800 | 34750 | 66 |
| 544 | 20230922 | 113200 | 3916801300 | 34800 | 34800 | 34800 | 34750 | 305 |
| 545 | 20230922 | 113100 | 3906190100 | 34800 | 34800 | 34850 | 34800 | 1003 |
| 546 | 20230922 | 113000 | 3871244600 | 34800 | 34750 | 34850 | 34750 | 459 |
| 547 | 20230922 | 112900 | 3855278000 | 34700 | 34750 | 34750 | 34700 | 353 |
| 548 | 20230922 | 112800 | 3843013850 | 34750 | 34750 | 34750 | 34750 | 217 |
| 549 | 20230922 | 112700 | 3835473100 | 34800 | 34700 | 34800 | 34650 | 1944 |
| 550 | 20230922 | 112600 | 3768005800 | 34650 | 34800 | 34800 | 34650 | 1314 |
| 551 | 20230922 | 112500 | 3722352650 | 34800 | 34850 | 34900 | 34800 | 761 |
| 552 | 20230922 | 112400 | 3695831600 | 34900 | 34900 | 34950 | 34850 | 492 |
| 553 | 20230922 | 112300 | 3678659100 | 34900 | 34950 | 34950 | 34900 | 175 |
| 554 | 20230922 | 112200 | 3672550850 | 34900 | 34950 | 34950 | 34900 | 185 |
| 555 | 20230922 | 112100 | 3666092300 | 34950 | 34950 | 34950 | 34950 | 164 |
| 556 | 20230922 | 112000 | 3660360500 | 34950 | 34950 | 34950 | 34900 | 112 |
| 557 | 20230922 | 111900 | 3656451500 | 34900 | 34950 | 34950 | 34900 | 140 |
| 558 | 20230922 | 111800 | 3651565100 | 34950 | 34950 | 34950 | 34900 | 60 |
| 559 | 20230922 | 111700 | 3649468450 | 34950 | 34900 | 34950 | 34900 | 105 |
| 560 | 20230922 | 111600 | 3645803900 | 34900 | 34900 | 34900 | 34900 | 48 |
| 561 | 20230922 | 111500 | 3644128700 | 34950 | 34950 | 34950 | 34950 | 79 |
| 562 | 20230922 | 111400 | 3641367650 | 34950 | 34950 | 34950 | 34900 | 138 |
| 563 | 20230922 | 111300 | 3636544900 | 34950 | 35000 | 35000 | 34950 | 583 |
| 564 | 20230922 | 111200 | 3616164300 | 34950 | 35000 | 35000 | 34950 | 56 |
| 565 | 20230922 | 111100 | 3614204850 | 35000 | 35100 | 35100 | 35000 | 1000 |
| 566 | 20230922 | 111000 | 3579125050 | 35150 | 35150 | 35150 | 35100 | 99 |
| 567 | 20230922 | 110900 | 3575645550 | 35150 | 35150 | 35150 | 35150 | 22 |
| 568 | 20230922 | 110800 | 3574872250 | 35100 | 35150 | 35200 | 35100 | 571 |
| 569 | 20230922 | 110700 | 3554786850 | 35100 | 35100 | 35100 | 35100 | 304 |
| 570 | 20230922 | 110600 | 3544116450 | 35100 | 35050 | 35100 | 35050 | 207 |
| 571 | 20230922 | 110500 | 3536859600 | 35050 | 35000 | 35050 | 35000 | 832 |
| 572 | 20230922 | 110400 | 3507720000 | 35000 | 34950 | 35000 | 34900 | 1907 |
| 573 | 20230922 | 110300 | 3441057600 | 34900 | 34950 | 34950 | 34900 | 45 |
| 574 | 20230922 | 110200 | 3439485050 | 34900 | 34950 | 34950 | 34900 | 129 |
| 575 | 20230922 | 110100 | 3434982550 | 34900 | 34900 | 34950 | 34900 | 399 |
| 576 | 20230922 | 110000 | 3421056600 | 34900 | 34950 | 34950 | 34900 | 38 |
| 577 | 20230922 | 105900 | 3419730150 | 34900 | 34900 | 34900 | 34900 | 149 |
| 578 | 20230922 | 105800 | 3414530050 | 34950 | 34900 | 34950 | 34900 | 17 |
| 579 | 20230922 | 105700 | 3413936300 | 34950 | 35000 | 35000 | 34900 | 947 |
| 580 | 20230922 | 105600 | 3380861250 | 35000 | 35000 | 35050 | 35000 | 723 |
| 581 | 20230922 | 105500 | 3355554950 | 35000 | 35000 | 35000 | 35000 | 2 |
| 582 | 20230922 | 105400 | 3355484950 | 35050 | 35000 | 35050 | 35000 | 155 |
| 583 | 20230922 | 105300 | 3350059050 | 35050 | 35050 | 35050 | 35050 | 58 |
| 584 | 20230922 | 105200 | 3348026150 | 35000 | 35000 | 35000 | 35000 | 8 |
| 585 | 20230922 | 105100 | 3347746150 | 35050 | 35050 | 35100 | 35050 | 231 |
| 586 | 20230922 | 105000 | 3339649150 | 35100 | 35200 | 35200 | 35100 | 432 |
| 587 | 20230922 | 104900 | 3324469950 | 35200 | 35200 | 35200 | 35200 | 12 |
| 588 | 20230922 | 104800 | 3324047550 | 35200 | 35250 | 35250 | 35150 | 346 |
| 589 | 20230922 | 104700 | 3311863000 | 35300 | 35200 | 35300 | 35200 | 953 |
| 590 | 20230922 | 104600 | 3278252900 | 35200 | 35050 | 35200 | 35050 | 296 |
| 591 | 20230922 | 104500 | 3267857950 | 35100 | 35100 | 35100 | 35050 | 127 |
| 592 | 20230922 | 104400 | 3263405250 | 35100 | 35150 | 35150 | 35100 | 259 |
| 593 | 20230922 | 104300 | 3254303300 | 35150 | 35150 | 35150 | 35150 | 112 |
| 594 | 20230922 | 104200 | 3250366500 | 35150 | 35100 | 35150 | 35100 | 240 |
| 595 | 20230922 | 104100 | 3241940750 | 35100 | 35100 | 35100 | 35100 | 177 |
| 596 | 20230922 | 104000 | 3235728050 | 35100 | 35150 | 35150 | 35100 | 203 |
| 597 | 20230922 | 103900 | 3228602450 | 35150 | 35200 | 35200 | 35150 | 32 |
| 598 | 20230922 | 103800 | 3227477450 | 35100 | 35050 | 35150 | 35050 | 798 |
| 599 | 20230922 | 103700 | 3199485000 | 35050 | 35050 | 35050 | 35050 | 41 |
| 600 | 20230922 | 103600 | 3198047950 | 35000 | 35050 | 35050 | 34900 | 2406 |
| 601 | 20230922 | 103500 | 3113898850 | 35100 | 35100 | 35150 | 35100 | 324 |
| 602 | 20230922 | 103400 | 3102518600 | 35100 | 35100 | 35100 | 35050 | 283 |
| 603 | 20230922 | 103300 | 3092585700 | 35100 | 35100 | 35100 | 35050 | 555 |
| 604 | 20230922 | 103200 | 3073111700 | 35100 | 35250 | 35250 | 35100 | 1147 |
| 605 | 20230922 | 103100 | 3032782150 | 35250 | 35200 | 35250 | 35200 | 19 |
| 606 | 20230922 | 103000 | 3032112600 | 35200 | 35250 | 35400 | 35200 | 632 |
| 607 | 20230922 | 102900 | 3009807100 | 35250 | 35250 | 35250 | 35250 | 48 |
| 608 | 20230922 | 102800 | 3008115100 | 35250 | 35250 | 35250 | 35200 | 201 |
| 609 | 20230922 | 102700 | 3001034000 | 35250 | 35300 | 35300 | 35250 | 268 |
| 610 | 20230922 | 102600 | 2991581600 | 35300 | 35250 | 35300 | 35250 | 310 |
| 611 | 20230922 | 102500 | 2980647100 | 35300 | 35300 | 35300 | 35250 | 572 |
| 612 | 20230922 | 102400 | 2960478450 | 35250 | 35200 | 35300 | 35200 | 191 |
| 613 | 20230922 | 102300 | 2953743700 | 35300 | 35050 | 35300 | 35050 | 2691 |
| 614 | 20230922 | 102200 | 2859219800 | 35050 | 35000 | 35050 | 35000 | 291 |
| 615 | 20230922 | 102100 | 2849025800 | 35050 | 35050 | 35050 | 35000 | 254 |
| 616 | 20230922 | 102000 | 2840123200 | 35050 | 35000 | 35050 | 35000 | 221 |
| 617 | 20230922 | 101900 | 2832377500 | 35050 | 35050 | 35050 | 35000 | 150 |
| 618 | 20230922 | 101800 | 2827125000 | 35050 | 35000 | 35050 | 35000 | 70 |
| 619 | 20230922 | 101700 | 2824671950 | 35050 | 35050 | 35050 | 35050 | 38 |
| 620 | 20230922 | 101600 | 2823340050 | 35050 | 35000 | 35050 | 35000 | 168 |
| 621 | 20230922 | 101500 | 2817457000 | 35000 | 35000 | 35050 | 34950 | 174 |
| 622 | 20230922 | 101400 | 2811367000 | 35000 | 35000 | 35000 | 35000 | 96 |
| 623 | 20230922 | 101300 | 2808007000 | 34950 | 35050 | 35050 | 34950 | 409 |
| 624 | 20230922 | 101200 | 2793702650 | 35000 | 35000 | 35050 | 35000 | 187 |
| 625 | 20230922 | 101100 | 2787156600 | 34950 | 34850 | 35000 | 34850 | 2255 |
| 626 | 20230922 | 101000 | 2708416200 | 34850 | 34900 | 34900 | 34850 | 344 |
| 627 | 20230922 | 100900 | 2696420700 | 34850 | 34900 | 34900 | 34850 | 209 |
| 628 | 20230922 | 100800 | 2689132500 | 34900 | 34850 | 34900 | 34850 | 197 |
| 629 | 20230922 | 100700 | 2682266350 | 34850 | 34900 | 34900 | 34850 | 406 |
| 630 | 20230922 | 100600 | 2668099350 | 34900 | 34900 | 34900 | 34850 | 47 |
| 631 | 20230922 | 100500 | 2666460850 | 34850 | 34900 | 34900 | 34850 | 429 |
| 632 | 20230922 | 100400 | 2651504150 | 34900 | 35000 | 35000 | 34900 | 503 |
| 633 | 20230922 | 100300 | 2633927450 | 34950 | 34950 | 35000 | 34950 | 104 |
| 634 | 20230922 | 100200 | 2630292400 | 34950 | 34800 | 35000 | 34800 | 906 |
| 635 | 20230922 | 100100 | 2598687100 | 34850 | 35150 | 35150 | 34850 | 2990 |
| 636 | 20230922 | 100000 | 2493965050 | 35150 | 35100 | 35150 | 35100 | 19 |
| 637 | 20230922 | 095900 | 2493297250 | 35100 | 35100 | 35100 | 35050 | 1547 |
| 638 | 20230922 | 095800 | 2439002650 | 35100 | 35050 | 35100 | 35050 | 392 |
| 639 | 20230922 | 095700 | 2425254650 | 35050 | 35100 | 35150 | 35050 | 2646 |
| 640 | 20230922 | 095600 | 2332388300 | 35100 | 35050 | 35100 | 35050 | 75 |
| 641 | 20230922 | 095500 | 2329758500 | 35150 | 35100 | 35150 | 35100 | 596 |
| 642 | 20230922 | 095400 | 2308836050 | 35100 | 35150 | 35150 | 35100 | 349 |
| 643 | 20230922 | 095300 | 2296575200 | 35150 | 35100 | 35150 | 35100 | 445 |
| 644 | 20230922 | 095200 | 2280950150 | 35100 | 35150 | 35150 | 35100 | 105 |
| 645 | 20230922 | 095100 | 2277264550 | 35150 | 35200 | 35250 | 35100 | 690 |
| 646 | 20230922 | 095000 | 2252992650 | 35200 | 35200 | 35200 | 35200 | 202 |
| 647 | 20230922 | 094900 | 2245882250 | 35200 | 35200 | 35250 | 35200 | 313 |
| 648 | 20230922 | 094800 | 2234861700 | 35200 | 35250 | 35300 | 35200 | 841 |
| 649 | 20230922 | 094700 | 2205246400 | 35250 | 35350 | 35350 | 35250 | 1487 |
| 650 | 20230922 | 094600 | 2152787400 | 35350 | 35500 | 35500 | 35350 | 2036 |
| 651 | 20230922 | 094500 | 2080603300 | 35550 | 35600 | 35600 | 35500 | 1255 |
| 652 | 20230922 | 094400 | 2035987200 | 35600 | 35700 | 35700 | 35550 | 1377 |
| 653 | 20230922 | 094300 | 1986924050 | 35650 | 35500 | 35650 | 35500 | 1173 |
| 654 | 20230922 | 094200 | 1945216450 | 35500 | 35400 | 35500 | 35400 | 1263 |
| 655 | 20230922 | 094100 | 1900430150 | 35400 | 35400 | 35400 | 35350 | 490 |
| 656 | 20230922 | 094000 | 1883084300 | 35400 | 35350 | 35400 | 35250 | 1837 |
| 657 | 20230922 | 093900 | 1818210000 | 35400 | 35500 | 35500 | 35400 | 1311 |
| 658 | 20230922 | 093800 | 1771764300 | 35500 | 35450 | 35500 | 35450 | 1333 |
| 659 | 20230922 | 093700 | 1724467900 | 35450 | 35400 | 35450 | 35400 | 904 |
| 660 | 20230922 | 093600 | 1692447450 | 35400 | 35350 | 35400 | 35350 | 771 |
| 661 | 20230922 | 093500 | 1665155450 | 35400 | 35350 | 35400 | 35350 | 538 |
| 662 | 20230922 | 093400 | 1646127550 | 35400 | 35400 | 35450 | 35350 | 1093 |
| 663 | 20230922 | 093300 | 1607437450 | 35400 | 35250 | 35450 | 35200 | 1537 |
| 664 | 20230922 | 093200 | 1553170900 | 35250 | 35200 | 35250 | 35200 | 133 |
| 665 | 20230922 | 093100 | 1548486250 | 35250 | 35300 | 35300 | 35200 | 838 |
| 666 | 20230922 | 093000 | 1518951450 | 35300 | 35150 | 35300 | 35150 | 457 |
| 667 | 20230922 | 092900 | 1502856850 | 35150 | 35100 | 35200 | 35100 | 2192 |
| 668 | 20230922 | 092800 | 1425893150 | 35100 | 35100 | 35100 | 35050 | 528 |
| 669 | 20230922 | 092700 | 1407366600 | 35100 | 35050 | 35100 | 35050 | 325 |
| 670 | 20230922 | 092600 | 1395965650 | 35050 | 35250 | 35250 | 35050 | 1679 |
| 671 | 20230922 | 092500 | 1336957050 | 35250 | 35300 | 35300 | 35200 | 914 |
| 672 | 20230922 | 092400 | 1304722150 | 35350 | 35300 | 35400 | 35250 | 1559 |
| 673 | 20230922 | 092300 | 1249611450 | 35300 | 35400 | 35450 | 35250 | 4259 |
| 674 | 20230922 | 092200 | 1099070750 | 35350 | 35150 | 35350 | 35100 | 2485 |
| 675 | 20230922 | 092100 | 1011553700 | 35150 | 35200 | 35200 | 35150 | 1001 |
| 676 | 20230922 | 092000 | 976357300 | 35200 | 35150 | 35250 | 35150 | 1421 |
| 677 | 20230922 | 091900 | 926325350 | 35150 | 35000 | 35150 | 35000 | 1306 |
| 678 | 20230922 | 091800 | 880527850 | 35000 | 34950 | 35000 | 34950 | 2265 |
| 679 | 20230922 | 091700 | 801343400 | 35000 | 34850 | 35000 | 34850 | 1252 |
| 680 | 20230922 | 091600 | 757604400 | 34850 | 34500 | 34850 | 34500 | 1540 |
| 681 | 20230922 | 091500 | 704276500 | 34450 | 34550 | 34550 | 34450 | 447 |
| 682 | 20230922 | 091400 | 688856950 | 34600 | 34550 | 34600 | 34500 | 371 |
| 683 | 20230922 | 091300 | 676038800 | 34550 | 34550 | 34550 | 34500 | 352 |
| 684 | 20230922 | 091200 | 663880700 | 34500 | 34550 | 34550 | 34500 | 165 |
| 685 | 20230922 | 091100 | 658180350 | 34550 | 34450 | 34550 | 34450 | 631 |
| 686 | 20230922 | 091000 | 636399000 | 34500 | 34500 | 34500 | 34500 | 223 |
| 687 | 20230922 | 090900 | 628705500 | 34500 | 34350 | 34500 | 34300 | 1591 |
| 688 | 20230922 | 090800 | 574042200 | 34350 | 34400 | 34400 | 34350 | 342 |
| 689 | 20230922 | 090700 | 562294050 | 34350 | 34400 | 34400 | 34350 | 354 |
| 690 | 20230922 | 090600 | 550122550 | 34400 | 34250 | 34400 | 34250 | 2258 |
| 691 | 20230922 | 090500 | 472742650 | 34300 | 34150 | 34300 | 34050 | 1650 |
| 692 | 20230922 | 090400 | 416396050 | 34150 | 34050 | 34150 | 34050 | 1329 |
| 693 | 20230922 | 090300 | 371076950 | 34050 | 34150 | 34200 | 34050 | 2655 |
| 694 | 20230922 | 090200 | 280466100 | 34150 | 34100 | 34200 | 34100 | 2099 |
| 695 | 20230922 | 090100 | 208827750 | 34100 | 34400 | 34450 | 34100 | 4279 |
| 696 | 20230922 | 090000 | 62097000 | 34400 | 34450 | 34500 | 34400 | 1802 |