33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 202000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 3 | 20230921 | 201900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20230921 | 201800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20230921 | 201700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20230921 | 201600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20230921 | 201500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20230921 | 201400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20230921 | 201300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20230921 | 201200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20230921 | 201100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20230921 | 201000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20230921 | 200900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20230921 | 200800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20230921 | 200700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20230921 | 200600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20230921 | 200500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20230921 | 200400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20230921 | 200300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20230921 | 200200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20230921 | 200100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20230921 | 200000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20230921 | 195900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20230921 | 195800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20230921 | 195700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20230921 | 195600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20230921 | 195500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20230921 | 195400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20230921 | 195300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20230921 | 195200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20230921 | 195100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20230921 | 195000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 33 | 20230921 | 194900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20230921 | 194800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20230921 | 194700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20230921 | 194600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20230921 | 194500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20230921 | 194400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20230921 | 194300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20230921 | 194200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20230921 | 194100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20230921 | 194000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20230921 | 193900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20230921 | 193800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20230921 | 193700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20230921 | 193600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20230921 | 193500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20230921 | 193400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20230921 | 193300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20230921 | 193200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20230921 | 193100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20230921 | 193000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20230921 | 192900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20230921 | 192800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20230921 | 192700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20230921 | 192600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20230921 | 192500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20230921 | 192400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20230921 | 192300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20230921 | 192200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20230921 | 192100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20230921 | 192000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 63 | 20230921 | 191900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20230921 | 191800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20230921 | 191700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20230921 | 191600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20230921 | 191500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20230921 | 191400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20230921 | 191300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20230921 | 191200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20230921 | 191100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20230921 | 191000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20230921 | 190900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20230921 | 190800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20230921 | 190700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20230921 | 190600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20230921 | 190500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20230921 | 190400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20230921 | 190300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20230921 | 190200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20230921 | 190100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20230921 | 190000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20230921 | 185900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20230921 | 185800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20230921 | 185700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20230921 | 185600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20230921 | 185500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20230921 | 185400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20230921 | 185300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20230921 | 185200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20230921 | 185100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20230921 | 185000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 93 | 20230921 | 184900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20230921 | 184800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20230921 | 184700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20230921 | 184600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20230921 | 184500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20230921 | 184400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20230921 | 184300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20230921 | 184200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20230921 | 184100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20230921 | 184000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20230921 | 183900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20230921 | 183800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20230921 | 183700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20230921 | 183600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20230921 | 183500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20230921 | 183400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20230921 | 183300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20230921 | 183200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20230921 | 183100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20230921 | 183000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20230921 | 182900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20230921 | 182800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20230921 | 182700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20230921 | 182600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20230921 | 182500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20230921 | 182400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20230921 | 182300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20230921 | 182200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20230921 | 182100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20230921 | 182000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 123 | 20230921 | 181900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20230921 | 181800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20230921 | 181700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20230921 | 181600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20230921 | 181500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20230921 | 181400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20230921 | 181300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20230921 | 181200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20230921 | 181100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20230921 | 181000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20230921 | 180900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20230921 | 180800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20230921 | 180700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20230921 | 180600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20230921 | 180500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20230921 | 180400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20230921 | 180300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20230921 | 180200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20230921 | 180100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20230921 | 180000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20230921 | 175900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20230921 | 175800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20230921 | 175700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20230921 | 175600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20230921 | 175500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20230921 | 175400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20230921 | 175300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20230921 | 175200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20230921 | 175100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20230921 | 175000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 153 | 20230921 | 174900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20230921 | 174800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20230921 | 174700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20230921 | 174600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20230921 | 174500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20230921 | 174400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20230921 | 174300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20230921 | 174200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20230921 | 174100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20230921 | 174000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20230921 | 173900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20230921 | 173800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20230921 | 173700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20230921 | 173600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20230921 | 173500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20230921 | 173400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20230921 | 173300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20230921 | 173200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20230921 | 173100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20230921 | 173000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20230921 | 172900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20230921 | 172800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20230921 | 172700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20230921 | 172600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20230921 | 172500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20230921 | 172400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20230921 | 172300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20230921 | 172200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20230921 | 172100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20230921 | 172000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 183 | 20230921 | 171900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20230921 | 171800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20230921 | 171700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20230921 | 171600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20230921 | 171500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20230921 | 171400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20230921 | 171300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20230921 | 171200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20230921 | 171100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20230921 | 171000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20230921 | 170900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20230921 | 170800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20230921 | 170700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20230921 | 170600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20230921 | 170500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20230921 | 170400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20230921 | 170300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20230921 | 170200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20230921 | 170100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20230921 | 170000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20230921 | 165900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20230921 | 165800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20230921 | 165700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20230921 | 165600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20230921 | 165500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20230921 | 165400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20230921 | 165300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20230921 | 165200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20230921 | 165100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20230921 | 165000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 213 | 20230921 | 164900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20230921 | 164800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20230921 | 164700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20230921 | 164600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20230921 | 164500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20230921 | 164400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20230921 | 164300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20230921 | 164200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20230921 | 164100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20230921 | 164000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20230921 | 163900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20230921 | 163800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20230921 | 163700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20230921 | 163600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20230921 | 163500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20230921 | 163400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20230921 | 163300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20230921 | 163200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20230921 | 163100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20230921 | 163000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20230921 | 162900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20230921 | 162800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20230921 | 162700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20230921 | 162600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20230921 | 162500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20230921 | 162400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20230921 | 162300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20230921 | 162200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20230921 | 162100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20230921 | 162000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 243 | 20230921 | 161900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20230921 | 161800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20230921 | 161700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20230921 | 161600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20230921 | 161500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20230921 | 161400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20230921 | 161300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20230921 | 161200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20230921 | 161100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20230921 | 161000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20230921 | 160900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20230921 | 160800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20230921 | 160700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20230921 | 160600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20230921 | 160500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20230921 | 160400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20230921 | 160300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 260 | 20230921 | 160200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 261 | 20230921 | 160100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 262 | 20230921 | 160000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 263 | 20230921 | 155900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 264 | 20230921 | 155800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 265 | 20230921 | 155700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20230921 | 155600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 267 | 20230921 | 155500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 268 | 20230921 | 155400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20230921 | 155300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20230921 | 155200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 271 | 20230921 | 155100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 272 | 20230921 | 155000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 273 | 20230921 | 154900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 274 | 20230921 | 154800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20230921 | 154700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 276 | 20230921 | 154600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 277 | 20230921 | 154500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 278 | 20230921 | 154400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 279 | 20230921 | 154300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 280 | 20230921 | 154200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 281 | 20230921 | 154100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 282 | 20230921 | 154000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 283 | 20230921 | 153900 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 284 | 20230921 | 153800 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20230921 | 153700 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 286 | 20230921 | 153600 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 287 | 20230921 | 153500 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 288 | 20230921 | 153400 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 289 | 20230921 | 153300 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20230921 | 153200 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 291 | 20230921 | 153100 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 292 | 20230921 | 153000 | 1029222305 | 4250 | 4250 | 4250 | 4250 | 5104 |
| 293 | 20230921 | 152900 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 294 | 20230921 | 152800 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 295 | 20230921 | 152700 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 296 | 20230921 | 152600 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 297 | 20230921 | 152500 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 298 | 20230921 | 152400 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 299 | 20230921 | 152300 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 300 | 20230921 | 152200 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 301 | 20230921 | 152100 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 302 | 20230921 | 152000 | 1007530305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 303 | 20230921 | 151900 | 1007530305 | 4270 | 4260 | 4270 | 4250 | 729 |
| 304 | 20230921 | 151800 | 1004429025 | 4260 | 4260 | 4260 | 4260 | 10 |
| 305 | 20230921 | 151700 | 1004386425 | 4260 | 4250 | 4260 | 4250 | 11191 |
| 306 | 20230921 | 151600 | 956812560 | 4255 | 4255 | 4260 | 4255 | 1976 |
| 307 | 20230921 | 151500 | 948404675 | 4260 | 4265 | 4265 | 4255 | 3188 |
| 308 | 20230921 | 151400 | 934828115 | 4265 | 4265 | 4265 | 4260 | 414 |
| 309 | 20230921 | 151300 | 933064460 | 4270 | 4265 | 4270 | 4265 | 350 |
| 310 | 20230921 | 151200 | 931571655 | 4270 | 4270 | 4270 | 4265 | 511 |
| 311 | 20230921 | 151100 | 929392180 | 4265 | 4270 | 4270 | 4265 | 1096 |
| 312 | 20230921 | 151000 | 924715690 | 4270 | 4270 | 4270 | 4270 | 1407 |
| 313 | 20230921 | 150900 | 918707800 | 4270 | 4270 | 4270 | 4270 | 50 |
| 314 | 20230921 | 150800 | 918494300 | 4270 | 4265 | 4270 | 4265 | 1031 |
| 315 | 20230921 | 150700 | 914097080 | 4270 | 4270 | 4270 | 4270 | 0 |
| 316 | 20230921 | 150600 | 914097080 | 4270 | 4270 | 4270 | 4265 | 404 |
| 317 | 20230921 | 150500 | 912372500 | 4270 | 4265 | 4270 | 4265 | 98 |
| 318 | 20230921 | 150400 | 911954425 | 4265 | 4265 | 4270 | 4265 | 496 |
| 319 | 20230921 | 150300 | 909838980 | 4270 | 4270 | 4270 | 4265 | 762 |
| 320 | 20230921 | 150200 | 906588455 | 4270 | 4265 | 4270 | 4265 | 2 |
| 321 | 20230921 | 150100 | 906579920 | 4270 | 4270 | 4270 | 4265 | 316 |
| 322 | 20230921 | 150000 | 905230625 | 4270 | 4270 | 4270 | 4270 | 121 |
| 323 | 20230921 | 145900 | 904713955 | 4270 | 4270 | 4270 | 4270 | 1225 |
| 324 | 20230921 | 145800 | 899483205 | 4270 | 4270 | 4270 | 4270 | 52 |
| 325 | 20230921 | 145700 | 899261165 | 4270 | 4270 | 4270 | 4265 | 41 |
| 326 | 20230921 | 145600 | 899086100 | 4265 | 4265 | 4265 | 4265 | 191 |
| 327 | 20230921 | 145500 | 898271485 | 4265 | 4265 | 4265 | 4265 | 98 |
| 328 | 20230921 | 145400 | 897853515 | 4265 | 4265 | 4265 | 4265 | 1272 |
| 329 | 20230921 | 145300 | 892428435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 330 | 20230921 | 145200 | 892428435 | 4265 | 4270 | 4270 | 4265 | 1564 |
| 331 | 20230921 | 145100 | 885757100 | 4275 | 4275 | 4275 | 4275 | 1 |
| 332 | 20230921 | 145000 | 885752825 | 4270 | 4270 | 4270 | 4270 | 50 |
| 333 | 20230921 | 144900 | 885539325 | 4270 | 4270 | 4270 | 4270 | 960 |
| 334 | 20230921 | 144800 | 881440125 | 4270 | 4270 | 4270 | 4270 | 3 |
| 335 | 20230921 | 144700 | 881427315 | 4265 | 4270 | 4270 | 4265 | 864 |
| 336 | 20230921 | 144600 | 877739610 | 4270 | 4270 | 4270 | 4270 | 0 |
| 337 | 20230921 | 144500 | 877739610 | 4270 | 4270 | 4270 | 4270 | 0 |
| 338 | 20230921 | 144400 | 877739610 | 4270 | 4270 | 4270 | 4270 | 2 |
| 339 | 20230921 | 144300 | 877731070 | 4270 | 4260 | 4270 | 4260 | 3143 |
| 340 | 20230921 | 144200 | 864341270 | 4260 | 4265 | 4265 | 4260 | 310 |
| 341 | 20230921 | 144100 | 863020395 | 4270 | 4270 | 4270 | 4270 | 0 |
| 342 | 20230921 | 144000 | 863020395 | 4270 | 4265 | 4270 | 4260 | 1003 |
| 343 | 20230921 | 143900 | 858747345 | 4260 | 4270 | 4270 | 4260 | 1089 |
| 344 | 20230921 | 143800 | 854103000 | 4275 | 4270 | 4275 | 4265 | 403 |
| 345 | 20230921 | 143700 | 852381130 | 4270 | 4275 | 4275 | 4265 | 592 |
| 346 | 20230921 | 143600 | 849854065 | 4260 | 4260 | 4260 | 4260 | 1447 |
| 347 | 20230921 | 143500 | 843689845 | 4275 | 4265 | 4275 | 4260 | 372 |
| 348 | 20230921 | 143400 | 842104940 | 4260 | 4260 | 4260 | 4260 | 124 |
| 349 | 20230921 | 143300 | 841576700 | 4260 | 4260 | 4260 | 4260 | 482 |
| 350 | 20230921 | 143200 | 839523380 | 4260 | 4265 | 4265 | 4260 | 829 |
| 351 | 20230921 | 143100 | 835988405 | 4270 | 4260 | 4270 | 4260 | 2762 |
| 352 | 20230921 | 143000 | 824210535 | 4265 | 4260 | 4265 | 4260 | 724 |
| 353 | 20230921 | 142900 | 821125120 | 4265 | 4275 | 4275 | 4265 | 5879 |
| 354 | 20230921 | 142800 | 796026980 | 4275 | 4275 | 4275 | 4270 | 396 |
| 355 | 20230921 | 142700 | 794334230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 356 | 20230921 | 142600 | 794334230 | 4275 | 4275 | 4275 | 4275 | 110 |
| 357 | 20230921 | 142500 | 793863980 | 4270 | 4270 | 4270 | 4270 | 210 |
| 358 | 20230921 | 142400 | 792967280 | 4270 | 4270 | 4275 | 4270 | 897 |
| 359 | 20230921 | 142300 | 789136475 | 4275 | 4270 | 4275 | 4270 | 1608 |
| 360 | 20230921 | 142200 | 782265305 | 4275 | 4275 | 4275 | 4275 | 4136 |
| 361 | 20230921 | 142100 | 764583905 | 4280 | 4280 | 4280 | 4280 | 0 |
| 362 | 20230921 | 142000 | 764583905 | 4280 | 4280 | 4280 | 4280 | 406 |
| 363 | 20230921 | 141900 | 762846225 | 4285 | 4285 | 4285 | 4285 | 200 |
| 364 | 20230921 | 141800 | 761989225 | 4280 | 4280 | 4280 | 4280 | 0 |
| 365 | 20230921 | 141700 | 761989225 | 4280 | 4280 | 4280 | 4275 | 2145 |
| 366 | 20230921 | 141600 | 752816625 | 4280 | 4280 | 4280 | 4280 | 116 |
| 367 | 20230921 | 141500 | 752320145 | 4275 | 4275 | 4275 | 4275 | 152 |
| 368 | 20230921 | 141400 | 751670345 | 4275 | 4275 | 4275 | 4275 | 0 |
| 369 | 20230921 | 141300 | 751670345 | 4275 | 4275 | 4275 | 4275 | 214 |
| 370 | 20230921 | 141200 | 750755495 | 4280 | 4280 | 4280 | 4280 | 3 |
| 371 | 20230921 | 141100 | 750742655 | 4275 | 4280 | 4280 | 4275 | 52 |
| 372 | 20230921 | 141000 | 750520345 | 4275 | 4275 | 4275 | 4275 | 24 |
| 373 | 20230921 | 140900 | 750417745 | 4280 | 4280 | 4280 | 4280 | 200 |
| 374 | 20230921 | 140800 | 749561745 | 4280 | 4275 | 4280 | 4275 | 1165 |
| 375 | 20230921 | 140700 | 744580545 | 4280 | 4280 | 4280 | 4280 | 0 |
| 376 | 20230921 | 140600 | 744580545 | 4280 | 4280 | 4280 | 4280 | 2 |
| 377 | 20230921 | 140500 | 744571985 | 4275 | 4275 | 4275 | 4275 | 300 |
| 378 | 20230921 | 140400 | 743289485 | 4275 | 4275 | 4275 | 4275 | 2074 |
| 379 | 20230921 | 140300 | 734423135 | 4280 | 4280 | 4280 | 4280 | 0 |
| 380 | 20230921 | 140200 | 734423135 | 4280 | 4275 | 4280 | 4275 | 2010 |
| 381 | 20230921 | 140100 | 725830335 | 4280 | 4280 | 4280 | 4275 | 54 |
| 382 | 20230921 | 140000 | 725599465 | 4280 | 4280 | 4280 | 4280 | 0 |
| 383 | 20230921 | 135900 | 725599465 | 4280 | 4280 | 4280 | 4280 | 0 |
| 384 | 20230921 | 135800 | 725599465 | 4280 | 4280 | 4280 | 4280 | 230 |
| 385 | 20230921 | 135700 | 724615065 | 4285 | 4285 | 4285 | 4285 | 200 |
| 386 | 20230921 | 135600 | 723758065 | 4280 | 4280 | 4280 | 4280 | 60 |
| 387 | 20230921 | 135500 | 723501265 | 4280 | 4280 | 4280 | 4280 | 200 |
| 388 | 20230921 | 135400 | 722645265 | 4280 | 4285 | 4285 | 4280 | 141 |
| 389 | 20230921 | 135300 | 722041780 | 4285 | 4285 | 4285 | 4285 | 0 |
| 390 | 20230921 | 135200 | 722041780 | 4285 | 4280 | 4285 | 4275 | 15 |
| 391 | 20230921 | 135100 | 721977600 | 4285 | 4285 | 4285 | 4285 | 0 |
| 392 | 20230921 | 135000 | 721977600 | 4285 | 4285 | 4285 | 4285 | 77 |
| 393 | 20230921 | 134900 | 721647655 | 4285 | 4285 | 4285 | 4285 | 2 |
| 394 | 20230921 | 134800 | 721639085 | 4280 | 4280 | 4280 | 4280 | 447 |
| 395 | 20230921 | 134700 | 719725925 | 4280 | 4280 | 4280 | 4280 | 300 |
| 396 | 20230921 | 134600 | 718441925 | 4280 | 4280 | 4280 | 4280 | 200 |
| 397 | 20230921 | 134500 | 717585925 | 4275 | 4285 | 4285 | 4275 | 442 |
| 398 | 20230921 | 134400 | 715694140 | 4280 | 4280 | 4280 | 4280 | 100 |
| 399 | 20230921 | 134300 | 715266140 | 4280 | 4280 | 4280 | 4280 | 200 |
| 400 | 20230921 | 134200 | 714410140 | 4280 | 4280 | 4280 | 4280 | 400 |
| 401 | 20230921 | 134100 | 712698140 | 4285 | 4280 | 4285 | 4275 | 251 |
| 402 | 20230921 | 134000 | 711622845 | 4280 | 4280 | 4280 | 4280 | 42 |
| 403 | 20230921 | 133900 | 711443085 | 4280 | 4280 | 4280 | 4280 | 0 |
| 404 | 20230921 | 133800 | 711443085 | 4280 | 4280 | 4280 | 4280 | 475 |
| 405 | 20230921 | 133700 | 709410085 | 4275 | 4280 | 4280 | 4275 | 325 |
| 406 | 20230921 | 133600 | 708020085 | 4285 | 4285 | 4285 | 4285 | 32 |
| 407 | 20230921 | 133500 | 707882965 | 4280 | 4280 | 4280 | 4280 | 0 |
| 408 | 20230921 | 133400 | 707882965 | 4280 | 4280 | 4280 | 4280 | 1 |
| 409 | 20230921 | 133300 | 707878685 | 4280 | 4280 | 4280 | 4280 | 1850 |
| 410 | 20230921 | 133200 | 699960685 | 4280 | 4280 | 4280 | 4280 | 0 |
| 411 | 20230921 | 133100 | 699960685 | 4280 | 4280 | 4280 | 4280 | 0 |
| 412 | 20230921 | 133000 | 699960685 | 4280 | 4280 | 4280 | 4280 | 364 |
| 413 | 20230921 | 132900 | 698402765 | 4280 | 4280 | 4280 | 4280 | 120 |
| 414 | 20230921 | 132800 | 697889165 | 4280 | 4280 | 4280 | 4280 | 1 |
| 415 | 20230921 | 132700 | 697884885 | 4280 | 4285 | 4285 | 4280 | 132 |
| 416 | 20230921 | 132600 | 697319920 | 4280 | 4285 | 4285 | 4280 | 22 |
| 417 | 20230921 | 132500 | 697225745 | 4280 | 4285 | 4285 | 4280 | 510 |
| 418 | 20230921 | 132400 | 695042430 | 4285 | 4285 | 4285 | 4285 | 0 |
| 419 | 20230921 | 132300 | 695042430 | 4285 | 4285 | 4285 | 4285 | 55 |
| 420 | 20230921 | 132200 | 694806755 | 4285 | 4285 | 4285 | 4285 | 2 |
| 421 | 20230921 | 132100 | 694798185 | 4285 | 4285 | 4285 | 4285 | 0 |
| 422 | 20230921 | 132000 | 694798185 | 4285 | 4285 | 4285 | 4285 | 0 |
| 423 | 20230921 | 131900 | 694798185 | 4285 | 4285 | 4285 | 4285 | 1 |
| 424 | 20230921 | 131800 | 694793900 | 4285 | 4285 | 4285 | 4285 | 0 |
| 425 | 20230921 | 131700 | 694793900 | 4285 | 4285 | 4285 | 4285 | 260 |
| 426 | 20230921 | 131600 | 693679800 | 4285 | 4285 | 4285 | 4285 | 0 |
| 427 | 20230921 | 131500 | 693679800 | 4285 | 4285 | 4285 | 4285 | 0 |
| 428 | 20230921 | 131400 | 693679800 | 4285 | 4275 | 4285 | 4275 | 66 |
| 429 | 20230921 | 131300 | 693397540 | 4275 | 4275 | 4280 | 4275 | 1411 |
| 430 | 20230921 | 131200 | 687361515 | 4280 | 4280 | 4280 | 4280 | 0 |
| 431 | 20230921 | 131100 | 687361515 | 4280 | 4275 | 4280 | 4275 | 127 |
| 432 | 20230921 | 131000 | 686818340 | 4275 | 4285 | 4285 | 4275 | 3374 |
| 433 | 20230921 | 130900 | 672382720 | 4285 | 4285 | 4285 | 4285 | 2925 |
| 434 | 20230921 | 130800 | 659849095 | 4285 | 4290 | 4290 | 4285 | 15 |
| 435 | 20230921 | 130700 | 659784795 | 4290 | 4290 | 4290 | 4290 | 41 |
| 436 | 20230921 | 130600 | 659608905 | 4285 | 4290 | 4290 | 4285 | 104 |
| 437 | 20230921 | 130500 | 659163245 | 4285 | 4285 | 4285 | 4285 | 0 |
| 438 | 20230921 | 130400 | 659163245 | 4285 | 4285 | 4285 | 4285 | 71 |
| 439 | 20230921 | 130300 | 658859010 | 4285 | 4290 | 4290 | 4285 | 77 |
| 440 | 20230921 | 130200 | 658528815 | 4290 | 4290 | 4290 | 4290 | 1099 |
| 441 | 20230921 | 130100 | 653814105 | 4290 | 4290 | 4290 | 4290 | 0 |
| 442 | 20230921 | 130000 | 653814105 | 4290 | 4290 | 4290 | 4290 | 70 |
| 443 | 20230921 | 125900 | 653513805 | 4290 | 4290 | 4290 | 4290 | 100 |
| 444 | 20230921 | 125800 | 653084805 | 4290 | 4290 | 4290 | 4290 | 0 |
| 445 | 20230921 | 125700 | 653084805 | 4290 | 4295 | 4295 | 4290 | 1957 |
| 446 | 20230921 | 125600 | 644679565 | 4295 | 4295 | 4295 | 4295 | 4831 |
| 447 | 20230921 | 125500 | 623930420 | 4300 | 4295 | 4300 | 4295 | 1002 |
| 448 | 20230921 | 125400 | 619626820 | 4295 | 4300 | 4300 | 4295 | 332 |
| 449 | 20230921 | 125300 | 618200775 | 4300 | 4300 | 4300 | 4300 | 0 |
| 450 | 20230921 | 125200 | 618200775 | 4300 | 4300 | 4300 | 4300 | 0 |
| 451 | 20230921 | 125100 | 618200775 | 4300 | 4300 | 4300 | 4300 | 94 |
| 452 | 20230921 | 125000 | 617796575 | 4300 | 4300 | 4300 | 4300 | 10 |
| 453 | 20230921 | 124900 | 617753575 | 4300 | 4295 | 4305 | 4295 | 30 |
| 454 | 20230921 | 124800 | 617624665 | 4310 | 4310 | 4310 | 4310 | 0 |
| 455 | 20230921 | 124700 | 617624665 | 4310 | 4295 | 4310 | 4295 | 561 |
| 456 | 20230921 | 124600 | 615213985 | 4295 | 4300 | 4300 | 4295 | 1173 |
| 457 | 20230921 | 124500 | 610172580 | 4310 | 4310 | 4310 | 4310 | 0 |
| 458 | 20230921 | 124400 | 610172580 | 4310 | 4310 | 4310 | 4310 | 12 |
| 459 | 20230921 | 124300 | 610120860 | 4315 | 4305 | 4315 | 4305 | 370 |
| 460 | 20230921 | 124200 | 608526860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 461 | 20230921 | 124100 | 608526860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 462 | 20230921 | 124000 | 608526860 | 4305 | 4305 | 4305 | 4305 | 25 |
| 463 | 20230921 | 123900 | 608419235 | 4300 | 4300 | 4300 | 4300 | 0 |
| 464 | 20230921 | 123800 | 608419235 | 4300 | 4300 | 4300 | 4300 | 860 |
| 465 | 20230921 | 123700 | 604721235 | 4300 | 4300 | 4300 | 4300 | 1 |
| 466 | 20230921 | 123600 | 604716935 | 4300 | 4295 | 4300 | 4295 | 1001 |
| 467 | 20230921 | 123500 | 600417635 | 4295 | 4300 | 4300 | 4295 | 78 |
| 468 | 20230921 | 123400 | 600082255 | 4300 | 4300 | 4300 | 4300 | 429 |
| 469 | 20230921 | 123300 | 598237555 | 4300 | 4310 | 4310 | 4300 | 3839 |
| 470 | 20230921 | 123200 | 581721750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 471 | 20230921 | 123100 | 581721750 | 4320 | 4320 | 4320 | 4320 | 6 |
| 472 | 20230921 | 123000 | 581695830 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20230921 | 122900 | 581695830 | 4310 | 4310 | 4310 | 4310 | 254 |
| 474 | 20230921 | 122800 | 580601090 | 4320 | 4320 | 4320 | 4320 | 6 |
| 475 | 20230921 | 122700 | 580575170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 476 | 20230921 | 122600 | 580575170 | 4320 | 4315 | 4320 | 4300 | 8594 |
| 477 | 20230921 | 122500 | 543575530 | 4315 | 4315 | 4315 | 4315 | 40 |
| 478 | 20230921 | 122400 | 543402930 | 4315 | 4315 | 4315 | 4315 | 147 |
| 479 | 20230921 | 122300 | 542768625 | 4315 | 4310 | 4315 | 4310 | 65 |
| 480 | 20230921 | 122200 | 542488400 | 4310 | 4310 | 4310 | 4310 | 23 |
| 481 | 20230921 | 122100 | 542389270 | 4310 | 4310 | 4310 | 4305 | 10 |
| 482 | 20230921 | 122000 | 542346180 | 4310 | 4310 | 4310 | 4310 | 40 |
| 483 | 20230921 | 121900 | 542173780 | 4310 | 4305 | 4310 | 4305 | 551 |
| 484 | 20230921 | 121800 | 539801495 | 4305 | 4305 | 4305 | 4305 | 405 |
| 485 | 20230921 | 121700 | 538057970 | 4305 | 4305 | 4305 | 4305 | 100 |
| 486 | 20230921 | 121600 | 537627470 | 4305 | 4300 | 4305 | 4300 | 1700 |
| 487 | 20230921 | 121500 | 530316470 | 4300 | 4305 | 4305 | 4300 | 1000 |
| 488 | 20230921 | 121400 | 526015410 | 4305 | 4305 | 4305 | 4305 | 0 |
| 489 | 20230921 | 121300 | 526015410 | 4305 | 4305 | 4305 | 4305 | 100 |
| 490 | 20230921 | 121200 | 525584910 | 4310 | 4310 | 4310 | 4310 | 2 |
| 491 | 20230921 | 121100 | 525576290 | 4300 | 4300 | 4300 | 4300 | 100 |
| 492 | 20230921 | 121000 | 525146290 | 4305 | 4300 | 4305 | 4300 | 1201 |
| 493 | 20230921 | 120900 | 519980990 | 4310 | 4310 | 4310 | 4305 | 356 |
| 494 | 20230921 | 120800 | 518446860 | 4310 | 4300 | 4310 | 4300 | 546 |
| 495 | 20230921 | 120700 | 516097600 | 4300 | 4300 | 4300 | 4300 | 700 |
| 496 | 20230921 | 120600 | 513087600 | 4310 | 4310 | 4310 | 4310 | 24 |
| 497 | 20230921 | 120500 | 512984160 | 4300 | 4300 | 4300 | 4300 | 151 |
| 498 | 20230921 | 120400 | 512334860 | 4310 | 4310 | 4310 | 4310 | 50 |
| 499 | 20230921 | 120300 | 512119360 | 4300 | 4305 | 4305 | 4300 | 1047 |
| 500 | 20230921 | 120200 | 507616355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 501 | 20230921 | 120100 | 507616355 | 4305 | 4310 | 4310 | 4305 | 1477 |
| 502 | 20230921 | 120000 | 501257865 | 4310 | 4310 | 4310 | 4310 | 2 |
| 503 | 20230921 | 115900 | 501249245 | 4305 | 4310 | 4310 | 4305 | 381 |
| 504 | 20230921 | 115800 | 499609035 | 4305 | 4305 | 4305 | 4305 | 960 |
| 505 | 20230921 | 115700 | 495476235 | 4310 | 4310 | 4310 | 4310 | 0 |
| 506 | 20230921 | 115600 | 495476235 | 4310 | 4310 | 4310 | 4310 | 78 |
| 507 | 20230921 | 115500 | 495140055 | 4310 | 4300 | 4310 | 4300 | 1240 |
| 508 | 20230921 | 115400 | 489808045 | 4300 | 4305 | 4305 | 4300 | 1298 |
| 509 | 20230921 | 115300 | 484226395 | 4305 | 4305 | 4305 | 4305 | 223 |
| 510 | 20230921 | 115200 | 483266380 | 4305 | 4305 | 4305 | 4305 | 300 |
| 511 | 20230921 | 115100 | 481974880 | 4305 | 4310 | 4310 | 4305 | 300 |
| 512 | 20230921 | 115000 | 480682880 | 4305 | 4305 | 4305 | 4305 | 400 |
| 513 | 20230921 | 114900 | 478960880 | 4310 | 4310 | 4310 | 4305 | 300 |
| 514 | 20230921 | 114800 | 477668380 | 4305 | 4310 | 4310 | 4305 | 853 |
| 515 | 20230921 | 114700 | 473994960 | 4310 | 4310 | 4310 | 4310 | 200 |
| 516 | 20230921 | 114600 | 473132960 | 4310 | 4310 | 4310 | 4305 | 1700 |
| 517 | 20230921 | 114500 | 465813460 | 4310 | 4310 | 4310 | 4310 | 110 |
| 518 | 20230921 | 114400 | 465339360 | 4310 | 4310 | 4310 | 4310 | 565 |
| 519 | 20230921 | 114300 | 462904210 | 4305 | 4310 | 4310 | 4305 | 201 |
| 520 | 20230921 | 114200 | 462037905 | 4310 | 4310 | 4310 | 4310 | 100 |
| 521 | 20230921 | 114100 | 461606905 | 4310 | 4310 | 4310 | 4310 | 107 |
| 522 | 20230921 | 114000 | 461145735 | 4310 | 4310 | 4310 | 4310 | 1866 |
| 523 | 20230921 | 113900 | 453103275 | 4315 | 4315 | 4315 | 4315 | 10 |
| 524 | 20230921 | 113800 | 453060125 | 4310 | 4315 | 4320 | 4310 | 783 |
| 525 | 20230921 | 113700 | 449684205 | 4320 | 4315 | 4320 | 4315 | 2 |
| 526 | 20230921 | 113600 | 449675570 | 4315 | 4315 | 4315 | 4315 | 2 |
| 527 | 20230921 | 113500 | 449666940 | 4310 | 4305 | 4310 | 4305 | 1501 |
| 528 | 20230921 | 113400 | 443202630 | 4310 | 4310 | 4310 | 4310 | 10 |
| 529 | 20230921 | 113300 | 443159530 | 4310 | 4310 | 4310 | 4305 | 102 |
| 530 | 20230921 | 113200 | 442720410 | 4305 | 4305 | 4305 | 4305 | 3147 |
| 531 | 20230921 | 113100 | 429172575 | 4310 | 4310 | 4310 | 4310 | 64 |
| 532 | 20230921 | 113000 | 428896735 | 4315 | 4310 | 4315 | 4310 | 730 |
| 533 | 20230921 | 112900 | 425749935 | 4315 | 4310 | 4315 | 4310 | 1400 |
| 534 | 20230921 | 112800 | 419714935 | 4315 | 4315 | 4315 | 4315 | 0 |
| 535 | 20230921 | 112700 | 419714935 | 4315 | 4315 | 4315 | 4315 | 210 |
| 536 | 20230921 | 112600 | 418808785 | 4310 | 4310 | 4310 | 4310 | 100 |
| 537 | 20230921 | 112500 | 418377785 | 4315 | 4315 | 4315 | 4315 | 101 |
| 538 | 20230921 | 112400 | 417941970 | 4310 | 4310 | 4310 | 4310 | 731 |
| 539 | 20230921 | 112300 | 414791360 | 4310 | 4310 | 4310 | 4310 | 72 |
| 540 | 20230921 | 112200 | 414481040 | 4310 | 4320 | 4320 | 4310 | 232 |
| 541 | 20230921 | 112100 | 413480205 | 4320 | 4320 | 4320 | 4320 | 80 |
| 542 | 20230921 | 112000 | 413134605 | 4320 | 4320 | 4320 | 4320 | 8 |
| 543 | 20230921 | 111900 | 413100045 | 4320 | 4320 | 4320 | 4320 | 136 |
| 544 | 20230921 | 111800 | 412512525 | 4320 | 4320 | 4320 | 4320 | 11 |
| 545 | 20230921 | 111700 | 412465005 | 4320 | 4320 | 4320 | 4320 | 8 |
| 546 | 20230921 | 111600 | 412430445 | 4320 | 4320 | 4320 | 4320 | 1 |
| 547 | 20230921 | 111500 | 412426125 | 4310 | 4315 | 4315 | 4310 | 3023 |
| 548 | 20230921 | 111400 | 399392080 | 4315 | 4315 | 4315 | 4315 | 8 |
| 549 | 20230921 | 111300 | 399357560 | 4315 | 4320 | 4320 | 4315 | 70 |
| 550 | 20230921 | 111200 | 399055475 | 4320 | 4315 | 4320 | 4315 | 119 |
| 551 | 20230921 | 111100 | 398541985 | 4315 | 4320 | 4320 | 4315 | 791 |
| 552 | 20230921 | 111000 | 395128505 | 4320 | 4320 | 4320 | 4320 | 122 |
| 553 | 20230921 | 110900 | 394601465 | 4320 | 4320 | 4320 | 4320 | 2 |
| 554 | 20230921 | 110800 | 394592825 | 4315 | 4320 | 4320 | 4310 | 3748 |
| 555 | 20230921 | 110700 | 378432900 | 4320 | 4320 | 4320 | 4320 | 2 |
| 556 | 20230921 | 110600 | 378424260 | 4315 | 4315 | 4315 | 4315 | 41 |
| 557 | 20230921 | 110500 | 378247345 | 4320 | 4315 | 4320 | 4315 | 407 |
| 558 | 20230921 | 110400 | 376489905 | 4315 | 4320 | 4320 | 4315 | 424 |
| 559 | 20230921 | 110300 | 374659880 | 4320 | 4315 | 4320 | 4310 | 109 |
| 560 | 20230921 | 110200 | 374189655 | 4315 | 4315 | 4315 | 4315 | 95 |
| 561 | 20230921 | 110100 | 373779730 | 4325 | 4315 | 4325 | 4315 | 4895 |
| 562 | 20230921 | 110000 | 352656335 | 4325 | 4325 | 4325 | 4325 | 5 |
| 563 | 20230921 | 105900 | 352634710 | 4325 | 4325 | 4325 | 4325 | 27 |
| 564 | 20230921 | 105800 | 352517935 | 4320 | 4320 | 4320 | 4320 | 10 |
| 565 | 20230921 | 105700 | 352474735 | 4325 | 4315 | 4325 | 4315 | 3501 |
| 566 | 20230921 | 105600 | 337367910 | 4320 | 4320 | 4320 | 4320 | 683 |
| 567 | 20230921 | 105500 | 334417350 | 4325 | 4325 | 4325 | 4325 | 0 |
| 568 | 20230921 | 105400 | 334417350 | 4325 | 4325 | 4325 | 4325 | 0 |
| 569 | 20230921 | 105300 | 334417350 | 4325 | 4325 | 4325 | 4325 | 1 |
| 570 | 20230921 | 105200 | 334413025 | 4325 | 4325 | 4325 | 4325 | 1177 |
| 571 | 20230921 | 105100 | 329322500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 572 | 20230921 | 105000 | 329322500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 573 | 20230921 | 104900 | 329322500 | 4330 | 4330 | 4330 | 4330 | 234 |
| 574 | 20230921 | 104800 | 328309280 | 4330 | 4330 | 4330 | 4330 | 23 |
| 575 | 20230921 | 104700 | 328209690 | 4330 | 4320 | 4330 | 4320 | 5 |
| 576 | 20230921 | 104600 | 328188060 | 4320 | 4320 | 4320 | 4320 | 1631 |
| 577 | 20230921 | 104500 | 321142140 | 4320 | 4320 | 4320 | 4320 | 369 |
| 578 | 20230921 | 104400 | 319548060 | 4330 | 4320 | 4330 | 4320 | 612 |
| 579 | 20230921 | 104300 | 316903680 | 4315 | 4315 | 4315 | 4315 | 5 |
| 580 | 20230921 | 104200 | 316882105 | 4320 | 4320 | 4320 | 4320 | 1033 |
| 581 | 20230921 | 104100 | 312419545 | 4325 | 4320 | 4325 | 4320 | 350 |
| 582 | 20230921 | 104000 | 310907035 | 4330 | 4320 | 4330 | 4320 | 1004 |
| 583 | 20230921 | 103900 | 306564735 | 4325 | 4325 | 4325 | 4325 | 0 |
| 584 | 20230921 | 103800 | 306564735 | 4325 | 4325 | 4325 | 4325 | 10 |
| 585 | 20230921 | 103700 | 306521485 | 4325 | 4320 | 4325 | 4315 | 1373 |
| 586 | 20230921 | 103600 | 300595675 | 4320 | 4330 | 4330 | 4320 | 1130 |
| 587 | 20230921 | 103500 | 295712045 | 4330 | 4330 | 4330 | 4330 | 1 |
| 588 | 20230921 | 103400 | 295707715 | 4320 | 4320 | 4320 | 4320 | 2 |
| 589 | 20230921 | 103300 | 295699075 | 4330 | 4330 | 4330 | 4330 | 50 |
| 590 | 20230921 | 103200 | 295482575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 591 | 20230921 | 103100 | 295482575 | 4330 | 4320 | 4330 | 4320 | 1002 |
| 592 | 20230921 | 103000 | 291153915 | 4320 | 4320 | 4320 | 4320 | 59 |
| 593 | 20230921 | 102900 | 290899035 | 4320 | 4330 | 4330 | 4320 | 782 |
| 594 | 20230921 | 102800 | 287520775 | 4320 | 4320 | 4320 | 4320 | 590 |
| 595 | 20230921 | 102700 | 284971975 | 4320 | 4315 | 4320 | 4315 | 172 |
| 596 | 20230921 | 102600 | 284229140 | 4320 | 4325 | 4335 | 4320 | 289 |
| 597 | 20230921 | 102500 | 282979920 | 4315 | 4320 | 4320 | 4310 | 2894 |
| 598 | 20230921 | 102400 | 270493755 | 4315 | 4320 | 4325 | 4315 | 3703 |
| 599 | 20230921 | 102300 | 254499240 | 4325 | 4325 | 4325 | 4325 | 229 |
| 600 | 20230921 | 102200 | 253508815 | 4325 | 4325 | 4325 | 4320 | 906 |
| 601 | 20230921 | 102100 | 249594860 | 4325 | 4325 | 4325 | 4325 | 15 |
| 602 | 20230921 | 102000 | 249529985 | 4320 | 4320 | 4320 | 4320 | 10 |
| 603 | 20230921 | 101900 | 249486785 | 4325 | 4325 | 4325 | 4320 | 104 |
| 604 | 20230921 | 101800 | 249037485 | 4325 | 4320 | 4325 | 4320 | 754 |
| 605 | 20230921 | 101700 | 245780190 | 4320 | 4325 | 4325 | 4320 | 3868 |
| 606 | 20230921 | 101600 | 229058090 | 4330 | 4335 | 4335 | 4330 | 198 |
| 607 | 20230921 | 101500 | 228200735 | 4330 | 4335 | 4335 | 4330 | 1455 |
| 608 | 20230921 | 101400 | 221900310 | 4335 | 4335 | 4335 | 4335 | 4 |
| 609 | 20230921 | 101300 | 221882970 | 4335 | 4335 | 4335 | 4330 | 806 |
| 610 | 20230921 | 101200 | 218392960 | 4330 | 4335 | 4335 | 4330 | 900 |
| 611 | 20230921 | 101100 | 214495460 | 4335 | 4335 | 4335 | 4335 | 0 |
| 612 | 20230921 | 101000 | 214495460 | 4335 | 4335 | 4335 | 4335 | 1787 |
| 613 | 20230921 | 100900 | 206748815 | 4335 | 4335 | 4340 | 4335 | 539 |
| 614 | 20230921 | 100800 | 204412235 | 4340 | 4340 | 4340 | 4340 | 50 |
| 615 | 20230921 | 100700 | 204195235 | 4340 | 4335 | 4340 | 4335 | 301 |
| 616 | 20230921 | 100600 | 202890395 | 4340 | 4340 | 4340 | 4340 | 33 |
| 617 | 20230921 | 100500 | 202747175 | 4340 | 4335 | 4340 | 4335 | 1702 |
| 618 | 20230921 | 100400 | 195369000 | 4340 | 4340 | 4340 | 4340 | 100 |
| 619 | 20230921 | 100300 | 194935000 | 4340 | 4350 | 4350 | 4340 | 505 |
| 620 | 20230921 | 100200 | 192743250 | 4350 | 4350 | 4350 | 4350 | 21 |
| 621 | 20230921 | 100100 | 192651900 | 4350 | 4350 | 4350 | 4350 | 0 |
| 622 | 20230921 | 100000 | 192651900 | 4350 | 4350 | 4350 | 4350 | 1 |
| 623 | 20230921 | 095900 | 192647550 | 4350 | 4335 | 4350 | 4325 | 4105 |
| 624 | 20230921 | 095800 | 174877665 | 4335 | 4340 | 4340 | 4335 | 1107 |
| 625 | 20230921 | 095700 | 170078285 | 4350 | 4350 | 4350 | 4350 | 0 |
| 626 | 20230921 | 095600 | 170078285 | 4350 | 4340 | 4350 | 4340 | 28 |
| 627 | 20230921 | 095500 | 169956715 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 628 | 20230921 | 095400 | 165616715 | 4350 | 4350 | 4350 | 4350 | 100 |
| 629 | 20230921 | 095300 | 165181715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 630 | 20230921 | 095200 | 165181715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 631 | 20230921 | 095100 | 165181715 | 4350 | 4340 | 4350 | 4335 | 621 |
| 632 | 20230921 | 095000 | 162489165 | 4340 | 4340 | 4340 | 4340 | 11 |
| 633 | 20230921 | 094900 | 162441425 | 4340 | 4340 | 4340 | 4340 | 24 |
| 634 | 20230921 | 094800 | 162337265 | 4335 | 4335 | 4335 | 4335 | 24 |
| 635 | 20230921 | 094700 | 162233225 | 4335 | 4335 | 4335 | 4335 | 314 |
| 636 | 20230921 | 094600 | 160872035 | 4335 | 4335 | 4335 | 4330 | 517 |
| 637 | 20230921 | 094500 | 158633130 | 4335 | 4335 | 4335 | 4335 | 10 |
| 638 | 20230921 | 094400 | 158589780 | 4335 | 4340 | 4340 | 4330 | 1785 |
| 639 | 20230921 | 094300 | 150850890 | 4335 | 4340 | 4340 | 4335 | 383 |
| 640 | 20230921 | 094200 | 149190475 | 4340 | 4340 | 4350 | 4340 | 1259 |
| 641 | 20230921 | 094100 | 143726315 | 4345 | 4345 | 4345 | 4345 | 3240 |
| 642 | 20230921 | 094000 | 129648515 | 4350 | 4350 | 4350 | 4350 | 4248 |
| 643 | 20230921 | 093900 | 111169715 | 4355 | 4355 | 4355 | 4355 | 20 |
| 644 | 20230921 | 093800 | 111082615 | 4355 | 4360 | 4360 | 4355 | 102 |
| 645 | 20230921 | 093700 | 110638400 | 4355 | 4350 | 4355 | 4350 | 643 |
| 646 | 20230921 | 093600 | 107838800 | 4355 | 4355 | 4355 | 4355 | 31 |
| 647 | 20230921 | 093500 | 107703795 | 4355 | 4355 | 4355 | 4355 | 18 |
| 648 | 20230921 | 093400 | 107625405 | 4355 | 4355 | 4355 | 4355 | 1003 |
| 649 | 20230921 | 093300 | 103257340 | 4355 | 4355 | 4355 | 4355 | 688 |
| 650 | 20230921 | 093200 | 100261100 | 4360 | 4365 | 4365 | 4360 | 820 |
| 651 | 20230921 | 093100 | 96685350 | 4365 | 4365 | 4365 | 4365 | 170 |
| 652 | 20230921 | 093000 | 95943300 | 4360 | 4365 | 4365 | 4360 | 107 |
| 653 | 20230921 | 092900 | 95476270 | 4365 | 4365 | 4365 | 4365 | 0 |
| 654 | 20230921 | 092800 | 95476270 | 4365 | 4365 | 4365 | 4365 | 31 |
| 655 | 20230921 | 092700 | 95340955 | 4365 | 4365 | 4365 | 4365 | 5 |
| 656 | 20230921 | 092600 | 95319130 | 4370 | 4370 | 4370 | 4360 | 1110 |
| 657 | 20230921 | 092500 | 90478430 | 4370 | 4370 | 4370 | 4370 | 6 |
| 658 | 20230921 | 092400 | 90452210 | 4360 | 4375 | 4375 | 4360 | 4 |
| 659 | 20230921 | 092300 | 90434755 | 4365 | 4360 | 4380 | 4355 | 1653 |
| 660 | 20230921 | 092200 | 83220470 | 4365 | 4360 | 4365 | 4360 | 501 |
| 661 | 20230921 | 092100 | 81033610 | 4355 | 4375 | 4375 | 4355 | 4496 |
| 662 | 20230921 | 092000 | 61415045 | 4375 | 4385 | 4385 | 4375 | 712 |
| 663 | 20230921 | 091900 | 58297270 | 4380 | 4385 | 4385 | 4380 | 345 |
| 664 | 20230921 | 091800 | 56786055 | 4400 | 4395 | 4400 | 4395 | 11 |
| 665 | 20230921 | 091700 | 56737705 | 4400 | 4400 | 4400 | 4400 | 126 |
| 666 | 20230921 | 091600 | 56183305 | 4400 | 4390 | 4400 | 4390 | 574 |
| 667 | 20230921 | 091500 | 53660175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 668 | 20230921 | 091400 | 53660175 | 4390 | 4390 | 4390 | 4390 | 3 |
| 669 | 20230921 | 091300 | 53647005 | 4385 | 4380 | 4385 | 4380 | 446 |
| 670 | 20230921 | 091200 | 51692590 | 4380 | 4375 | 4380 | 4375 | 459 |
| 671 | 20230921 | 091100 | 49684460 | 4375 | 4375 | 4380 | 4375 | 127 |
| 672 | 20230921 | 091000 | 49128830 | 4375 | 4375 | 4375 | 4375 | 229 |
| 673 | 20230921 | 090900 | 48126955 | 4375 | 4385 | 4385 | 4375 | 180 |
| 674 | 20230921 | 090800 | 47338665 | 4380 | 4355 | 4380 | 4350 | 2487 |
| 675 | 20230921 | 090700 | 36506170 | 4360 | 4355 | 4360 | 4355 | 23 |
| 676 | 20230921 | 090600 | 36406000 | 4355 | 4360 | 4360 | 4355 | 410 |
| 677 | 20230921 | 090500 | 34618405 | 4375 | 4350 | 4375 | 4350 | 2351 |
| 678 | 20230921 | 090400 | 24388025 | 4345 | 4350 | 4350 | 4345 | 99 |
| 679 | 20230921 | 090300 | 23957720 | 4350 | 4350 | 4350 | 4345 | 465 |
| 680 | 20230921 | 090200 | 21935095 | 4355 | 4360 | 4360 | 4350 | 958 |
| 681 | 20230921 | 090100 | 17758770 | 4350 | 4350 | 4350 | 4335 | 2107 |
| 682 | 20230921 | 090000 | 8603675 | 4350 | 4345 | 4350 | 4340 | 1980 |