38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 205600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 3 | 20230922 | 205500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230922 | 205400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230922 | 205300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230922 | 205200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230922 | 205100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230922 | 205000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230922 | 204900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230922 | 204800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230922 | 204700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230922 | 204600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230922 | 204500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230922 | 204400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230922 | 204300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230922 | 204200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230922 | 204100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230922 | 204000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230922 | 203900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230922 | 203800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230922 | 203700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230922 | 203600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230922 | 203500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230922 | 203400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230922 | 203300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230922 | 203200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230922 | 203100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230922 | 203000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230922 | 202900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230922 | 202800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230922 | 202700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230922 | 202600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 33 | 20230922 | 202500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230922 | 202400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230922 | 202300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230922 | 202200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230922 | 202100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230922 | 202000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230922 | 201900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230922 | 201800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230922 | 201700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230922 | 201600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230922 | 201500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230922 | 201400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230922 | 201300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230922 | 201200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230922 | 201100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230922 | 201000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230922 | 200900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230922 | 200800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230922 | 200700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230922 | 200600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230922 | 200500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230922 | 200400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230922 | 200300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230922 | 200200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230922 | 200100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230922 | 200000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230922 | 195900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230922 | 195800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230922 | 195700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230922 | 195600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 63 | 20230922 | 195500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230922 | 195400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230922 | 195300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230922 | 195200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230922 | 195100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230922 | 195000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230922 | 194900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230922 | 194800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230922 | 194700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230922 | 194600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230922 | 194500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230922 | 194400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230922 | 194300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230922 | 194200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230922 | 194100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230922 | 194000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230922 | 193900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230922 | 193800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230922 | 193700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230922 | 193600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230922 | 193500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230922 | 193400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230922 | 193300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230922 | 193200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230922 | 193100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230922 | 193000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230922 | 192900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230922 | 192800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230922 | 192700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230922 | 192600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 93 | 20230922 | 192500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230922 | 192400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230922 | 192300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230922 | 192200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230922 | 192100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230922 | 192000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230922 | 191900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230922 | 191800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230922 | 191700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230922 | 191600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230922 | 191500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230922 | 191400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230922 | 191300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230922 | 191200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230922 | 191100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230922 | 191000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230922 | 190900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230922 | 190800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230922 | 190700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230922 | 190600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230922 | 190500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230922 | 190400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230922 | 190300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230922 | 190200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230922 | 190100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230922 | 190000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230922 | 185900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230922 | 185800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230922 | 185700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230922 | 185600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 123 | 20230922 | 185500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230922 | 185400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230922 | 185300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230922 | 185200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230922 | 185100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230922 | 185000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230922 | 184900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230922 | 184800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230922 | 184700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230922 | 184600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230922 | 184500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230922 | 184400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230922 | 184300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230922 | 184200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230922 | 184100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230922 | 184000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230922 | 183900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230922 | 183800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230922 | 183700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230922 | 183600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230922 | 183500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230922 | 183400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230922 | 183300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230922 | 183200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230922 | 183100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230922 | 183000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230922 | 182900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230922 | 182800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230922 | 182700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230922 | 182600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 153 | 20230922 | 182500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230922 | 182400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230922 | 182300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230922 | 182200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230922 | 182100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230922 | 182000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230922 | 181900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230922 | 181800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230922 | 181700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230922 | 181600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230922 | 181500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230922 | 181400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230922 | 181300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230922 | 181200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230922 | 181100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230922 | 181000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230922 | 180900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230922 | 180800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230922 | 180700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230922 | 180600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230922 | 180500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230922 | 180400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230922 | 180300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230922 | 180200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230922 | 180100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230922 | 180000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230922 | 175900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230922 | 175800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230922 | 175700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230922 | 175600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 183 | 20230922 | 175500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230922 | 175400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230922 | 175300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230922 | 175200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230922 | 175100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230922 | 175000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230922 | 174900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230922 | 174800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230922 | 174700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230922 | 174600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230922 | 174500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230922 | 174400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230922 | 174300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230922 | 174200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230922 | 174100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230922 | 174000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230922 | 173900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230922 | 173800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230922 | 173700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230922 | 173600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230922 | 173500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230922 | 173400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230922 | 173300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230922 | 173200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230922 | 173100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230922 | 173000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230922 | 172900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230922 | 172800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230922 | 172700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230922 | 172600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 213 | 20230922 | 172500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230922 | 172400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230922 | 172300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230922 | 172200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230922 | 172100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230922 | 172000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230922 | 171900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230922 | 171800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230922 | 171700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230922 | 171600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230922 | 171500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230922 | 171400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230922 | 171300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20230922 | 171200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230922 | 171100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230922 | 171000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230922 | 170900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230922 | 170800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230922 | 170700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230922 | 170600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230922 | 170500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230922 | 170400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230922 | 170300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230922 | 170200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230922 | 170100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20230922 | 170000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20230922 | 165900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20230922 | 165800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20230922 | 165700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20230922 | 165600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 243 | 20230922 | 165500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20230922 | 165400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20230922 | 165300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20230922 | 165200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20230922 | 165100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20230922 | 165000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20230922 | 164900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20230922 | 164800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20230922 | 164700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20230922 | 164600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20230922 | 164500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20230922 | 164400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20230922 | 164300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20230922 | 164200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20230922 | 164100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20230922 | 164000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20230922 | 163900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20230922 | 163800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20230922 | 163700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20230922 | 163600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20230922 | 163500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20230922 | 163400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20230922 | 163300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20230922 | 163200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20230922 | 163100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20230922 | 163000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20230922 | 162900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20230922 | 162800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20230922 | 162700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20230922 | 162600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 273 | 20230922 | 162500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20230922 | 162400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20230922 | 162300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20230922 | 162200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20230922 | 162100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20230922 | 162000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20230922 | 161900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20230922 | 161800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20230922 | 161700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20230922 | 161600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20230922 | 161500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20230922 | 161400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20230922 | 161300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20230922 | 161200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20230922 | 161100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20230922 | 161000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 289 | 20230922 | 160900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 290 | 20230922 | 160800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 291 | 20230922 | 160700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 292 | 20230922 | 160600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 293 | 20230922 | 160500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 294 | 20230922 | 160400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 295 | 20230922 | 160300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 296 | 20230922 | 160200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 297 | 20230922 | 160100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 298 | 20230922 | 160000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 299 | 20230922 | 155900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 300 | 20230922 | 155800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 301 | 20230922 | 155700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 302 | 20230922 | 155600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 303 | 20230922 | 155500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 304 | 20230922 | 155400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 305 | 20230922 | 155300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 306 | 20230922 | 155200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 307 | 20230922 | 155100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 308 | 20230922 | 155000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 309 | 20230922 | 154900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 310 | 20230922 | 154800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 311 | 20230922 | 154700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 312 | 20230922 | 154600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 313 | 20230922 | 154500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20230922 | 154400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 315 | 20230922 | 154300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 316 | 20230922 | 154200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 317 | 20230922 | 154100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20230922 | 154000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 319 | 20230922 | 153900 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 320 | 20230922 | 153800 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 321 | 20230922 | 153700 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 322 | 20230922 | 153600 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 323 | 20230922 | 153500 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 324 | 20230922 | 153400 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 325 | 20230922 | 153300 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 326 | 20230922 | 153200 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 327 | 20230922 | 153100 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 328 | 20230922 | 153000 | 7776842400 | 33850 | 33850 | 33850 | 33850 | 4085 |
| 329 | 20230922 | 152900 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 330 | 20230922 | 152800 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 331 | 20230922 | 152700 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 332 | 20230922 | 152600 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 333 | 20230922 | 152500 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 334 | 20230922 | 152400 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 335 | 20230922 | 152300 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 336 | 20230922 | 152200 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 337 | 20230922 | 152100 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 338 | 20230922 | 152000 | 7638565150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 339 | 20230922 | 151900 | 7638565150 | 33950 | 34100 | 34100 | 33950 | 1452 |
| 340 | 20230922 | 151800 | 7589182300 | 34100 | 34150 | 34150 | 34050 | 1117 |
| 341 | 20230922 | 151700 | 7551111300 | 34100 | 34100 | 34150 | 34000 | 1335 |
| 342 | 20230922 | 151600 | 7505600500 | 34100 | 34100 | 34100 | 34000 | 1073 |
| 343 | 20230922 | 151500 | 7469017800 | 34100 | 34100 | 34100 | 34000 | 1284 |
| 344 | 20230922 | 151400 | 7425268000 | 34100 | 34000 | 34100 | 34000 | 675 |
| 345 | 20230922 | 151300 | 7402281650 | 33900 | 34000 | 34000 | 33900 | 639 |
| 346 | 20230922 | 151200 | 7380582000 | 34000 | 34050 | 34050 | 34000 | 350 |
| 347 | 20230922 | 151100 | 7368673450 | 34050 | 34050 | 34050 | 34000 | 276 |
| 348 | 20230922 | 151000 | 7359282250 | 34050 | 34050 | 34100 | 33900 | 1914 |
| 349 | 20230922 | 150900 | 7294288750 | 34000 | 34050 | 34050 | 33950 | 453 |
| 350 | 20230922 | 150800 | 7278868350 | 34050 | 34050 | 34050 | 33950 | 361 |
| 351 | 20230922 | 150700 | 7266582250 | 34050 | 34100 | 34100 | 34000 | 332 |
| 352 | 20230922 | 150600 | 7255274500 | 34000 | 34000 | 34050 | 33950 | 708 |
| 353 | 20230922 | 150500 | 7231193000 | 34000 | 34050 | 34050 | 34000 | 433 |
| 354 | 20230922 | 150400 | 7216465250 | 34000 | 34000 | 34000 | 34000 | 101 |
| 355 | 20230922 | 150300 | 7213031250 | 34000 | 34000 | 34000 | 34000 | 256 |
| 356 | 20230922 | 150200 | 7204327250 | 34000 | 34000 | 34050 | 34000 | 297 |
| 357 | 20230922 | 150100 | 7194228750 | 34000 | 34000 | 34000 | 34000 | 167 |
| 358 | 20230922 | 150000 | 7188550750 | 34050 | 34000 | 34050 | 34000 | 263 |
| 359 | 20230922 | 145900 | 7179602650 | 34050 | 34000 | 34050 | 34000 | 475 |
| 360 | 20230922 | 145800 | 7163446300 | 34000 | 34050 | 34050 | 34000 | 1127 |
| 361 | 20230922 | 145700 | 7125104400 | 34050 | 34050 | 34100 | 34050 | 171 |
| 362 | 20230922 | 145600 | 7119281050 | 34050 | 34000 | 34050 | 34000 | 594 |
| 363 | 20230922 | 145500 | 7099073400 | 34000 | 34000 | 34050 | 34000 | 251 |
| 364 | 20230922 | 145400 | 7090538550 | 34050 | 34000 | 34050 | 34000 | 384 |
| 365 | 20230922 | 145300 | 7077481650 | 34000 | 33950 | 34050 | 33950 | 468 |
| 366 | 20230922 | 145200 | 7061572700 | 33950 | 34000 | 34050 | 33950 | 709 |
| 367 | 20230922 | 145100 | 7037486900 | 34050 | 34100 | 34100 | 34000 | 990 |
| 368 | 20230922 | 145000 | 7003777500 | 34100 | 34050 | 34100 | 34000 | 592 |
| 369 | 20230922 | 144900 | 6983617750 | 34050 | 34050 | 34050 | 34050 | 285 |
| 370 | 20230922 | 144800 | 6973913500 | 34050 | 34050 | 34050 | 34050 | 394 |
| 371 | 20230922 | 144700 | 6960497800 | 34050 | 34100 | 34100 | 34050 | 657 |
| 372 | 20230922 | 144600 | 6938123350 | 34100 | 34100 | 34100 | 34100 | 352 |
| 373 | 20230922 | 144500 | 6926120150 | 34100 | 34100 | 34100 | 34050 | 458 |
| 374 | 20230922 | 144400 | 6910514500 | 34100 | 34050 | 34100 | 34000 | 631 |
| 375 | 20230922 | 144300 | 6889036900 | 34050 | 34100 | 34150 | 34050 | 354 |
| 376 | 20230922 | 144200 | 6876975050 | 34100 | 34050 | 34150 | 34050 | 444 |
| 377 | 20230922 | 144100 | 6861829850 | 34050 | 34050 | 34100 | 34050 | 402 |
| 378 | 20230922 | 144000 | 6848141650 | 34050 | 34100 | 34150 | 34050 | 557 |
| 379 | 20230922 | 143900 | 6829163050 | 34050 | 34100 | 34100 | 34050 | 338 |
| 380 | 20230922 | 143800 | 6817647350 | 34100 | 34050 | 34100 | 34050 | 361 |
| 381 | 20230922 | 143700 | 6805346400 | 34050 | 34050 | 34100 | 34000 | 227 |
| 382 | 20230922 | 143600 | 6797617250 | 34050 | 34100 | 34150 | 34050 | 932 |
| 383 | 20230922 | 143500 | 6765859600 | 34050 | 34100 | 34100 | 34050 | 134 |
| 384 | 20230922 | 143400 | 6761296800 | 34100 | 34050 | 34100 | 34050 | 454 |
| 385 | 20230922 | 143300 | 6745820500 | 34050 | 34050 | 34150 | 34050 | 1083 |
| 386 | 20230922 | 143200 | 6708927900 | 34050 | 34050 | 34100 | 34000 | 1074 |
| 387 | 20230922 | 143100 | 6672378500 | 34050 | 34050 | 34050 | 34050 | 143 |
| 388 | 20230922 | 143000 | 6667509350 | 34050 | 34100 | 34100 | 34000 | 1601 |
| 389 | 20230922 | 142900 | 6613026500 | 34100 | 34150 | 34150 | 34100 | 565 |
| 390 | 20230922 | 142800 | 6593752900 | 34200 | 34150 | 34200 | 34100 | 150 |
| 391 | 20230922 | 142700 | 6588630150 | 34150 | 34100 | 34200 | 34100 | 223 |
| 392 | 20230922 | 142600 | 6581016950 | 34100 | 34100 | 34100 | 34050 | 425 |
| 393 | 20230922 | 142500 | 6566536050 | 34100 | 34150 | 34150 | 34100 | 156 |
| 394 | 20230922 | 142400 | 6561215850 | 34150 | 34100 | 34200 | 34050 | 982 |
| 395 | 20230922 | 142300 | 6527707650 | 34050 | 34050 | 34100 | 34050 | 67 |
| 396 | 20230922 | 142200 | 6525426250 | 34050 | 34100 | 34150 | 34050 | 593 |
| 397 | 20230922 | 142100 | 6505219250 | 34100 | 34100 | 34100 | 34100 | 125 |
| 398 | 20230922 | 142000 | 6500956750 | 34100 | 34100 | 34150 | 34100 | 154 |
| 399 | 20230922 | 141900 | 6495705300 | 34100 | 34100 | 34150 | 34100 | 173 |
| 400 | 20230922 | 141800 | 6489805450 | 34100 | 34050 | 34150 | 34050 | 1021 |
| 401 | 20230922 | 141700 | 6455018450 | 34050 | 34100 | 34150 | 34050 | 569 |
| 402 | 20230922 | 141600 | 6435620200 | 34100 | 34050 | 34100 | 34050 | 567 |
| 403 | 20230922 | 141500 | 6416310800 | 34100 | 34050 | 34100 | 34050 | 967 |
| 404 | 20230922 | 141400 | 6383357600 | 34100 | 34100 | 34150 | 34100 | 1090 |
| 405 | 20230922 | 141300 | 6346188500 | 34100 | 34100 | 34150 | 34100 | 77 |
| 406 | 20230922 | 141200 | 6343562750 | 34100 | 34150 | 34150 | 34100 | 444 |
| 407 | 20230922 | 141100 | 6328421400 | 34150 | 34150 | 34200 | 34100 | 580 |
| 408 | 20230922 | 141000 | 6308630450 | 34100 | 34050 | 34150 | 34050 | 304 |
| 409 | 20230922 | 140900 | 6298264000 | 34050 | 34050 | 34100 | 34050 | 410 |
| 410 | 20230922 | 140800 | 6284300250 | 34050 | 34100 | 34100 | 34050 | 265 |
| 411 | 20230922 | 140700 | 6275267850 | 34100 | 34200 | 34200 | 34100 | 230 |
| 412 | 20230922 | 140600 | 6267423150 | 34200 | 34150 | 34200 | 34150 | 126 |
| 413 | 20230922 | 140500 | 6263117700 | 34150 | 34050 | 34150 | 34000 | 264 |
| 414 | 20230922 | 140400 | 6254121100 | 34050 | 34100 | 34100 | 34050 | 677 |
| 415 | 20230922 | 140300 | 6231045650 | 34100 | 34200 | 34200 | 34100 | 213 |
| 416 | 20230922 | 140200 | 6223761700 | 34200 | 34200 | 34250 | 34200 | 105 |
| 417 | 20230922 | 140100 | 6220169700 | 34150 | 34100 | 34200 | 34050 | 233 |
| 418 | 20230922 | 140000 | 6212224050 | 34100 | 34200 | 34200 | 34100 | 1100 |
| 419 | 20230922 | 135900 | 6174658750 | 34200 | 34150 | 34200 | 34150 | 519 |
| 420 | 20230922 | 135800 | 6156912750 | 34150 | 34100 | 34150 | 34050 | 132 |
| 421 | 20230922 | 135700 | 6152407750 | 34050 | 34100 | 34100 | 34050 | 575 |
| 422 | 20230922 | 135600 | 6132824800 | 34100 | 34100 | 34100 | 34100 | 235 |
| 423 | 20230922 | 135500 | 6124811300 | 34100 | 34200 | 34200 | 34100 | 154 |
| 424 | 20230922 | 135400 | 6119552150 | 34150 | 34100 | 34150 | 34100 | 288 |
| 425 | 20230922 | 135300 | 6109719000 | 34100 | 34150 | 34200 | 34100 | 420 |
| 426 | 20230922 | 135200 | 6095389200 | 34150 | 34100 | 34250 | 34100 | 1536 |
| 427 | 20230922 | 135100 | 6042900400 | 34050 | 34000 | 34100 | 34000 | 392 |
| 428 | 20230922 | 135000 | 6029549300 | 34000 | 34000 | 34000 | 33950 | 326 |
| 429 | 20230922 | 134900 | 6018467050 | 34000 | 34000 | 34000 | 34000 | 264 |
| 430 | 20230922 | 134800 | 6009491050 | 34000 | 34050 | 34050 | 34000 | 585 |
| 431 | 20230922 | 134700 | 5989598050 | 34050 | 34000 | 34050 | 34000 | 174 |
| 432 | 20230922 | 134600 | 5983676050 | 34000 | 34000 | 34000 | 34000 | 357 |
| 433 | 20230922 | 134500 | 5971538050 | 33950 | 33950 | 34000 | 33950 | 690 |
| 434 | 20230922 | 134400 | 5948094500 | 33950 | 33900 | 33950 | 33900 | 336 |
| 435 | 20230922 | 134300 | 5936693200 | 33950 | 33900 | 33950 | 33900 | 146 |
| 436 | 20230922 | 134200 | 5931743750 | 34000 | 33900 | 34000 | 33900 | 618 |
| 437 | 20230922 | 134100 | 5910783150 | 33900 | 33900 | 33900 | 33900 | 131 |
| 438 | 20230922 | 134000 | 5906342250 | 33900 | 33900 | 33900 | 33900 | 246 |
| 439 | 20230922 | 133900 | 5898002850 | 33850 | 33900 | 33900 | 33800 | 584 |
| 440 | 20230922 | 133800 | 5878219350 | 33900 | 33900 | 33900 | 33850 | 693 |
| 441 | 20230922 | 133700 | 5854743200 | 33900 | 33900 | 33950 | 33900 | 119 |
| 442 | 20230922 | 133600 | 5850709050 | 33900 | 33900 | 33900 | 33850 | 1028 |
| 443 | 20230922 | 133500 | 5815874050 | 33900 | 33900 | 33900 | 33900 | 429 |
| 444 | 20230922 | 133400 | 5801330950 | 33900 | 33900 | 33950 | 33900 | 274 |
| 445 | 20230922 | 133300 | 5792034350 | 33900 | 33850 | 33950 | 33850 | 258 |
| 446 | 20230922 | 133200 | 5783281600 | 33850 | 33900 | 33900 | 33850 | 249 |
| 447 | 20230922 | 133100 | 5774840900 | 33900 | 33850 | 33900 | 33850 | 595 |
| 448 | 20230922 | 133000 | 5754685150 | 33900 | 33900 | 33900 | 33850 | 513 |
| 449 | 20230922 | 132900 | 5737299600 | 33900 | 33900 | 33900 | 33850 | 599 |
| 450 | 20230922 | 132800 | 5716993700 | 33850 | 33900 | 33900 | 33850 | 413 |
| 451 | 20230922 | 132700 | 5703008000 | 33900 | 33900 | 33900 | 33850 | 508 |
| 452 | 20230922 | 132600 | 5685801650 | 33850 | 33900 | 33900 | 33850 | 1785 |
| 453 | 20230922 | 132500 | 5625290350 | 33900 | 33900 | 33950 | 33900 | 12 |
| 454 | 20230922 | 132400 | 5624883400 | 33900 | 33900 | 33950 | 33900 | 455 |
| 455 | 20230922 | 132300 | 5609458100 | 33900 | 33900 | 33950 | 33900 | 189 |
| 456 | 20230922 | 132200 | 5603050900 | 33950 | 33950 | 33950 | 33900 | 108 |
| 457 | 20230922 | 132100 | 5599387900 | 33900 | 33900 | 33950 | 33900 | 304 |
| 458 | 20230922 | 132000 | 5589081450 | 33900 | 33950 | 33950 | 33900 | 373 |
| 459 | 20230922 | 131900 | 5576434750 | 33950 | 33950 | 33950 | 33900 | 440 |
| 460 | 20230922 | 131800 | 5561507900 | 33950 | 33950 | 33950 | 33900 | 195 |
| 461 | 20230922 | 131700 | 5554887800 | 33900 | 33950 | 33950 | 33900 | 313 |
| 462 | 20230922 | 131600 | 5544268450 | 33950 | 34000 | 34000 | 33950 | 476 |
| 463 | 20230922 | 131500 | 5528107950 | 33950 | 34000 | 34000 | 33950 | 120 |
| 464 | 20230922 | 131400 | 5524031700 | 34000 | 33950 | 34000 | 33950 | 201 |
| 465 | 20230922 | 131300 | 5517207200 | 34000 | 34050 | 34050 | 33950 | 499 |
| 466 | 20230922 | 131200 | 5500255100 | 34100 | 34050 | 34100 | 34050 | 214 |
| 467 | 20230922 | 131100 | 5492967500 | 34050 | 34000 | 34100 | 34000 | 526 |
| 468 | 20230922 | 131000 | 5475062400 | 34000 | 33950 | 34050 | 33950 | 385 |
| 469 | 20230922 | 130900 | 5461974550 | 33950 | 34000 | 34000 | 33950 | 526 |
| 470 | 20230922 | 130800 | 5444104200 | 34000 | 34050 | 34100 | 34000 | 311 |
| 471 | 20230922 | 130700 | 5433516600 | 34050 | 33950 | 34100 | 33950 | 690 |
| 472 | 20230922 | 130600 | 5410040850 | 33950 | 33950 | 33950 | 33900 | 388 |
| 473 | 20230922 | 130500 | 5396884300 | 33950 | 33850 | 33950 | 33850 | 577 |
| 474 | 20230922 | 130400 | 5377326350 | 33850 | 33900 | 33900 | 33850 | 645 |
| 475 | 20230922 | 130300 | 5355465100 | 33900 | 33900 | 33950 | 33850 | 426 |
| 476 | 20230922 | 130200 | 5341027400 | 33900 | 33900 | 33950 | 33850 | 324 |
| 477 | 20230922 | 130100 | 5330047300 | 33900 | 33900 | 33950 | 33850 | 589 |
| 478 | 20230922 | 130000 | 5310092350 | 33900 | 33900 | 33950 | 33900 | 269 |
| 479 | 20230922 | 125900 | 5300968700 | 33850 | 33900 | 33950 | 33800 | 1129 |
| 480 | 20230922 | 125800 | 5262739950 | 33900 | 33900 | 33950 | 33900 | 248 |
| 481 | 20230922 | 125700 | 5254332700 | 33950 | 33850 | 33950 | 33850 | 1002 |
| 482 | 20230922 | 125600 | 5220362900 | 33850 | 33800 | 33900 | 33800 | 562 |
| 483 | 20230922 | 125500 | 5201362400 | 33850 | 33900 | 33900 | 33750 | 3587 |
| 484 | 20230922 | 125400 | 5080004800 | 33900 | 33900 | 33950 | 33900 | 332 |
| 485 | 20230922 | 125300 | 5068749000 | 33900 | 34000 | 34000 | 33900 | 50 |
| 486 | 20230922 | 125200 | 5067052950 | 34000 | 33950 | 34000 | 33850 | 4601 |
| 487 | 20230922 | 125100 | 4911074900 | 34000 | 34000 | 34000 | 33900 | 401 |
| 488 | 20230922 | 125000 | 4897462700 | 34000 | 34000 | 34050 | 33950 | 263 |
| 489 | 20230922 | 124900 | 4888522350 | 34000 | 34000 | 34050 | 34000 | 113 |
| 490 | 20230922 | 124800 | 4884680250 | 34050 | 34000 | 34050 | 33950 | 331 |
| 491 | 20230922 | 124700 | 4873435050 | 34000 | 34000 | 34000 | 33950 | 502 |
| 492 | 20230922 | 124600 | 4856390150 | 34000 | 34000 | 34050 | 33950 | 115 |
| 493 | 20230922 | 124500 | 4852481900 | 34050 | 34050 | 34050 | 33950 | 229 |
| 494 | 20230922 | 124400 | 4844696650 | 34000 | 34000 | 34050 | 34000 | 389 |
| 495 | 20230922 | 124300 | 4831470550 | 33950 | 34050 | 34050 | 33950 | 345 |
| 496 | 20230922 | 124200 | 4819744000 | 34000 | 34100 | 34100 | 34000 | 267 |
| 497 | 20230922 | 124100 | 4810649050 | 34050 | 34050 | 34100 | 34050 | 183 |
| 498 | 20230922 | 124000 | 4804417800 | 34100 | 34100 | 34150 | 34050 | 339 |
| 499 | 20230922 | 123900 | 4792869800 | 34150 | 34050 | 34150 | 34050 | 817 |
| 500 | 20230922 | 123800 | 4765018900 | 34050 | 34000 | 34050 | 34000 | 121 |
| 501 | 20230922 | 123700 | 4760904400 | 34050 | 34000 | 34050 | 34000 | 226 |
| 502 | 20230922 | 123600 | 4753214800 | 34050 | 34050 | 34050 | 34000 | 287 |
| 503 | 20230922 | 123500 | 4743453450 | 34050 | 34050 | 34050 | 34000 | 269 |
| 504 | 20230922 | 123400 | 4734303300 | 34100 | 34000 | 34100 | 34000 | 400 |
| 505 | 20230922 | 123300 | 4720692150 | 34050 | 34000 | 34050 | 34000 | 262 |
| 506 | 20230922 | 123200 | 4711781950 | 34000 | 34000 | 34050 | 34000 | 267 |
| 507 | 20230922 | 123100 | 4702703200 | 34050 | 34000 | 34100 | 34000 | 215 |
| 508 | 20230922 | 123000 | 4695391300 | 34050 | 34100 | 34100 | 34050 | 363 |
| 509 | 20230922 | 122900 | 4683030200 | 34100 | 34100 | 34100 | 34050 | 245 |
| 510 | 20230922 | 122800 | 4674687700 | 34050 | 33950 | 34050 | 33950 | 489 |
| 511 | 20230922 | 122700 | 4658063000 | 34000 | 34000 | 34000 | 33900 | 298 |
| 512 | 20230922 | 122600 | 4647942500 | 33950 | 34050 | 34050 | 33950 | 37 |
| 513 | 20230922 | 122500 | 4646686100 | 34000 | 34000 | 34000 | 33950 | 488 |
| 514 | 20230922 | 122400 | 4630111000 | 34000 | 34000 | 34000 | 33950 | 175 |
| 515 | 20230922 | 122300 | 4624163000 | 34000 | 34000 | 34000 | 33950 | 282 |
| 516 | 20230922 | 122200 | 4614580050 | 34050 | 33900 | 34100 | 33900 | 778 |
| 517 | 20230922 | 122100 | 4588156650 | 33900 | 33950 | 33950 | 33900 | 132 |
| 518 | 20230922 | 122000 | 4583679250 | 33900 | 33950 | 33950 | 33900 | 239 |
| 519 | 20230922 | 121900 | 4575573550 | 34000 | 33850 | 34000 | 33850 | 509 |
| 520 | 20230922 | 121800 | 4558322300 | 33900 | 34000 | 34000 | 33900 | 412 |
| 521 | 20230922 | 121700 | 4544337500 | 34000 | 33850 | 34000 | 33850 | 436 |
| 522 | 20230922 | 121600 | 4529553050 | 33900 | 33850 | 33900 | 33850 | 939 |
| 523 | 20230922 | 121500 | 4497767500 | 33800 | 33800 | 33850 | 33800 | 317 |
| 524 | 20230922 | 121400 | 4487052100 | 33800 | 33800 | 33800 | 33800 | 253 |
| 525 | 20230922 | 121300 | 4478500700 | 33800 | 33800 | 33850 | 33800 | 230 |
| 526 | 20230922 | 121200 | 4470726300 | 33800 | 33800 | 33850 | 33800 | 253 |
| 527 | 20230922 | 121100 | 4462174050 | 33800 | 33800 | 33800 | 33750 | 715 |
| 528 | 20230922 | 121000 | 4438014550 | 33750 | 33800 | 33800 | 33700 | 1554 |
| 529 | 20230922 | 120900 | 4385566050 | 33750 | 33800 | 33800 | 33750 | 473 |
| 530 | 20230922 | 120800 | 4369586400 | 33750 | 33750 | 33750 | 33750 | 272 |
| 531 | 20230922 | 120700 | 4360406400 | 33800 | 33800 | 33850 | 33750 | 1164 |
| 532 | 20230922 | 120600 | 4321071800 | 33800 | 33800 | 33850 | 33800 | 141 |
| 533 | 20230922 | 120500 | 4316305200 | 33800 | 33800 | 33800 | 33800 | 356 |
| 534 | 20230922 | 120400 | 4304272400 | 33800 | 33800 | 33800 | 33800 | 72 |
| 535 | 20230922 | 120300 | 4301838800 | 33800 | 33800 | 33850 | 33800 | 375 |
| 536 | 20230922 | 120200 | 4289162950 | 33800 | 33800 | 33850 | 33800 | 303 |
| 537 | 20230922 | 120100 | 4278916550 | 33800 | 33800 | 33800 | 33800 | 70 |
| 538 | 20230922 | 120000 | 4276550550 | 33800 | 33800 | 33850 | 33800 | 381 |
| 539 | 20230922 | 115900 | 4263671900 | 33800 | 33800 | 33800 | 33800 | 132 |
| 540 | 20230922 | 115800 | 4259210300 | 33800 | 33800 | 33800 | 33800 | 293 |
| 541 | 20230922 | 115700 | 4249306900 | 33800 | 33800 | 33850 | 33800 | 98 |
| 542 | 20230922 | 115600 | 4245993700 | 33800 | 33750 | 33850 | 33750 | 515 |
| 543 | 20230922 | 115500 | 4228589750 | 33750 | 33750 | 33800 | 33750 | 154 |
| 544 | 20230922 | 115400 | 4223386300 | 33750 | 33750 | 33800 | 33750 | 801 |
| 545 | 20230922 | 115300 | 4196335500 | 33700 | 33800 | 33800 | 33700 | 2642 |
| 546 | 20230922 | 115200 | 4107230400 | 33800 | 33800 | 33800 | 33800 | 444 |
| 547 | 20230922 | 115100 | 4092223200 | 33800 | 33800 | 33850 | 33800 | 391 |
| 548 | 20230922 | 115000 | 4079006100 | 33800 | 33800 | 33800 | 33800 | 161 |
| 549 | 20230922 | 114900 | 4073564300 | 33800 | 33800 | 33800 | 33800 | 288 |
| 550 | 20230922 | 114800 | 4063829900 | 33800 | 33800 | 33850 | 33800 | 221 |
| 551 | 20230922 | 114700 | 4056358750 | 33800 | 33800 | 33800 | 33750 | 325 |
| 552 | 20230922 | 114600 | 4045378950 | 33800 | 33800 | 33850 | 33800 | 586 |
| 553 | 20230922 | 114500 | 4025572050 | 33800 | 33800 | 33850 | 33800 | 273 |
| 554 | 20230922 | 114400 | 4016343300 | 33800 | 33800 | 33800 | 33800 | 199 |
| 555 | 20230922 | 114300 | 4009617100 | 33850 | 33800 | 33850 | 33800 | 100 |
| 556 | 20230922 | 114200 | 4006236950 | 33800 | 33800 | 33850 | 33800 | 210 |
| 557 | 20230922 | 114100 | 3999138150 | 33800 | 33800 | 33800 | 33800 | 513 |
| 558 | 20230922 | 114000 | 3981798750 | 33850 | 33850 | 33850 | 33750 | 146 |
| 559 | 20230922 | 113900 | 3976867550 | 33800 | 33750 | 33800 | 33750 | 343 |
| 560 | 20230922 | 113800 | 3965285500 | 33750 | 33800 | 33800 | 33750 | 337 |
| 561 | 20230922 | 113700 | 3953906550 | 33750 | 33750 | 33800 | 33750 | 345 |
| 562 | 20230922 | 113600 | 3942251600 | 33800 | 33750 | 33800 | 33750 | 263 |
| 563 | 20230922 | 113500 | 3933369550 | 33750 | 33750 | 33750 | 33750 | 84 |
| 564 | 20230922 | 113400 | 3930534550 | 33750 | 33800 | 33800 | 33750 | 487 |
| 565 | 20230922 | 113300 | 3914077500 | 33800 | 33850 | 33850 | 33800 | 613 |
| 566 | 20230922 | 113200 | 3893329550 | 33850 | 33850 | 33850 | 33800 | 489 |
| 567 | 20230922 | 113100 | 3876780500 | 33800 | 33850 | 33850 | 33800 | 402 |
| 568 | 20230922 | 113000 | 3863192800 | 33800 | 33850 | 33850 | 33800 | 474 |
| 569 | 20230922 | 112900 | 3847165700 | 33850 | 33800 | 33850 | 33800 | 215 |
| 570 | 20230922 | 112800 | 3839898650 | 33850 | 33850 | 33850 | 33800 | 482 |
| 571 | 20230922 | 112700 | 3823587250 | 33800 | 33850 | 33850 | 33800 | 342 |
| 572 | 20230922 | 112600 | 3812014450 | 33850 | 33850 | 33900 | 33850 | 398 |
| 573 | 20230922 | 112500 | 3798542000 | 33900 | 33900 | 33900 | 33850 | 125 |
| 574 | 20230922 | 112400 | 3794306200 | 33850 | 33850 | 33900 | 33850 | 254 |
| 575 | 20230922 | 112300 | 3785707450 | 33850 | 33900 | 33900 | 33850 | 279 |
| 576 | 20230922 | 112200 | 3776263250 | 33850 | 33900 | 33900 | 33850 | 272 |
| 577 | 20230922 | 112100 | 3767054750 | 33950 | 33950 | 33950 | 33900 | 189 |
| 578 | 20230922 | 112000 | 3760641800 | 33900 | 33900 | 33950 | 33900 | 292 |
| 579 | 20230922 | 111900 | 3750742950 | 33950 | 34000 | 34000 | 33900 | 192 |
| 580 | 20230922 | 111800 | 3744224300 | 33950 | 34000 | 34000 | 33950 | 286 |
| 581 | 20230922 | 111700 | 3734509800 | 33950 | 34000 | 34000 | 33950 | 287 |
| 582 | 20230922 | 111600 | 3724760850 | 34000 | 34000 | 34000 | 33950 | 363 |
| 583 | 20230922 | 111500 | 3712422500 | 34000 | 34000 | 34050 | 33950 | 398 |
| 584 | 20230922 | 111400 | 3698892800 | 34000 | 33950 | 34000 | 33950 | 213 |
| 585 | 20230922 | 111300 | 3691658400 | 33950 | 34000 | 34000 | 33950 | 407 |
| 586 | 20230922 | 111200 | 3677821050 | 34000 | 34000 | 34050 | 34000 | 1232 |
| 587 | 20230922 | 111100 | 3635927500 | 34000 | 34050 | 34050 | 34000 | 111 |
| 588 | 20230922 | 111000 | 3632153350 | 34050 | 34000 | 34050 | 33950 | 567 |
| 589 | 20230922 | 110900 | 3612878200 | 33950 | 33950 | 34000 | 33950 | 241 |
| 590 | 20230922 | 110800 | 3604695400 | 33950 | 33950 | 34000 | 33950 | 211 |
| 591 | 20230922 | 110700 | 3597530350 | 33950 | 33950 | 33950 | 33950 | 52 |
| 592 | 20230922 | 110600 | 3595764950 | 33900 | 33900 | 34000 | 33900 | 328 |
| 593 | 20230922 | 110500 | 3584634700 | 33950 | 33900 | 33950 | 33850 | 651 |
| 594 | 20230922 | 110400 | 3562554350 | 33900 | 33900 | 33900 | 33850 | 515 |
| 595 | 20230922 | 110300 | 3545101250 | 33900 | 33900 | 33950 | 33900 | 4460 |
| 596 | 20230922 | 110200 | 3393896650 | 33900 | 33950 | 33950 | 33900 | 337 |
| 597 | 20230922 | 110100 | 3382458350 | 33950 | 33950 | 33950 | 33950 | 395 |
| 598 | 20230922 | 110000 | 3369048100 | 33950 | 34000 | 34000 | 33950 | 432 |
| 599 | 20230922 | 105900 | 3354367900 | 34000 | 34000 | 34000 | 34000 | 580 |
| 600 | 20230922 | 105800 | 3334647900 | 34000 | 34050 | 34050 | 34000 | 348 |
| 601 | 20230922 | 105700 | 3322810150 | 34050 | 34050 | 34100 | 34050 | 606 |
| 602 | 20230922 | 105600 | 3302175000 | 34000 | 34000 | 34000 | 34000 | 35 |
| 603 | 20230922 | 105500 | 3300985000 | 34000 | 34050 | 34050 | 34000 | 184 |
| 604 | 20230922 | 105400 | 3294724850 | 34050 | 34050 | 34100 | 34050 | 827 |
| 605 | 20230922 | 105300 | 3266535300 | 34050 | 34100 | 34100 | 34050 | 707 |
| 606 | 20230922 | 105200 | 3242438650 | 34100 | 34050 | 34100 | 34050 | 657 |
| 607 | 20230922 | 105100 | 3220044000 | 34050 | 34050 | 34100 | 34050 | 486 |
| 608 | 20230922 | 105000 | 3203479600 | 34050 | 34100 | 34100 | 34050 | 299 |
| 609 | 20230922 | 104900 | 3193297300 | 34100 | 34100 | 34150 | 34100 | 1148 |
| 610 | 20230922 | 104800 | 3154145250 | 34050 | 34000 | 34050 | 33950 | 417 |
| 611 | 20230922 | 104700 | 3139959300 | 34000 | 33950 | 34000 | 33900 | 609 |
| 612 | 20230922 | 104600 | 3119290100 | 33900 | 33950 | 33950 | 33900 | 334 |
| 613 | 20230922 | 104500 | 3107955350 | 33950 | 33900 | 33950 | 33900 | 280 |
| 614 | 20230922 | 104400 | 3098456900 | 33900 | 33950 | 33950 | 33900 | 288 |
| 615 | 20230922 | 104300 | 3088688200 | 33950 | 34000 | 34050 | 33950 | 768 |
| 616 | 20230922 | 104200 | 3062581750 | 34000 | 33950 | 34050 | 33950 | 1922 |
| 617 | 20230922 | 104100 | 2997244450 | 33900 | 33950 | 33950 | 33900 | 205 |
| 618 | 20230922 | 104000 | 2990289950 | 33950 | 33900 | 33950 | 33900 | 327 |
| 619 | 20230922 | 103900 | 2979198350 | 33950 | 34000 | 34000 | 33900 | 277 |
| 620 | 20230922 | 103800 | 2969794950 | 33950 | 33900 | 33950 | 33900 | 301 |
| 621 | 20230922 | 103700 | 2959582700 | 33900 | 33950 | 34000 | 33900 | 336 |
| 622 | 20230922 | 103600 | 2948181550 | 34000 | 33900 | 34000 | 33900 | 495 |
| 623 | 20230922 | 103500 | 2931400500 | 33900 | 33950 | 34000 | 33900 | 622 |
| 624 | 20230922 | 103400 | 2910281500 | 33950 | 33900 | 33950 | 33900 | 285 |
| 625 | 20230922 | 103300 | 2900614850 | 33950 | 33950 | 33950 | 33900 | 144 |
| 626 | 20230922 | 103200 | 2895732350 | 33950 | 34100 | 34100 | 33950 | 1066 |
| 627 | 20230922 | 103100 | 2859410550 | 34100 | 34000 | 34150 | 34000 | 1181 |
| 628 | 20230922 | 103000 | 2819147600 | 34000 | 33850 | 34000 | 33850 | 380 |
| 629 | 20230922 | 102900 | 2806258300 | 33900 | 33850 | 33900 | 33850 | 509 |
| 630 | 20230922 | 102800 | 2789023500 | 33850 | 33850 | 33900 | 33850 | 352 |
| 631 | 20230922 | 102700 | 2777100300 | 33900 | 33800 | 33950 | 33800 | 467 |
| 632 | 20230922 | 102600 | 2761303400 | 33750 | 33850 | 33850 | 33750 | 259 |
| 633 | 20230922 | 102500 | 2752547200 | 33850 | 33600 | 33850 | 33600 | 2511 |
| 634 | 20230922 | 102400 | 2667945050 | 33600 | 33600 | 33650 | 33600 | 308 |
| 635 | 20230922 | 102300 | 2657588500 | 33600 | 33550 | 33700 | 33550 | 591 |
| 636 | 20230922 | 102200 | 2637705350 | 33600 | 33550 | 33600 | 33500 | 825 |
| 637 | 20230922 | 102100 | 2610041250 | 33500 | 33650 | 33650 | 33500 | 789 |
| 638 | 20230922 | 102000 | 2583557200 | 33600 | 33600 | 33600 | 33600 | 210 |
| 639 | 20230922 | 101900 | 2576501200 | 33600 | 33550 | 33600 | 33550 | 134 |
| 640 | 20230922 | 101800 | 2572005250 | 33550 | 33550 | 33550 | 33500 | 355 |
| 641 | 20230922 | 101700 | 2560105600 | 33500 | 33550 | 33550 | 33500 | 2046 |
| 642 | 20230922 | 101600 | 2491518300 | 33600 | 33600 | 33600 | 33550 | 185 |
| 643 | 20230922 | 101500 | 2485306500 | 33600 | 33550 | 33650 | 33550 | 1173 |
| 644 | 20230922 | 101400 | 2445909500 | 33550 | 33650 | 33700 | 33550 | 3020 |
| 645 | 20230922 | 101300 | 2344479650 | 33700 | 33700 | 33700 | 33650 | 175 |
| 646 | 20230922 | 101200 | 2338587900 | 33700 | 33650 | 33700 | 33650 | 202 |
| 647 | 20230922 | 101100 | 2331786500 | 33650 | 33650 | 33700 | 33650 | 1677 |
| 648 | 20230922 | 101000 | 2275354600 | 33650 | 33700 | 33700 | 33650 | 776 |
| 649 | 20230922 | 100900 | 2249215550 | 33650 | 33700 | 33700 | 33650 | 151 |
| 650 | 20230922 | 100800 | 2244127150 | 33700 | 33700 | 33700 | 33650 | 371 |
| 651 | 20230922 | 100700 | 2231631400 | 33700 | 33700 | 33750 | 33650 | 1121 |
| 652 | 20230922 | 100600 | 2193866900 | 33650 | 33750 | 33750 | 33650 | 2550 |
| 653 | 20230922 | 100500 | 2107928100 | 33750 | 33750 | 33750 | 33700 | 308 |
| 654 | 20230922 | 100400 | 2097542000 | 33750 | 33800 | 33800 | 33750 | 1309 |
| 655 | 20230922 | 100300 | 2053350450 | 33800 | 33750 | 33800 | 33750 | 516 |
| 656 | 20230922 | 100200 | 2035935400 | 33750 | 33750 | 33800 | 33750 | 1177 |
| 657 | 20230922 | 100100 | 1996211550 | 33750 | 33850 | 33850 | 33750 | 2110 |
| 658 | 20230922 | 100000 | 1924919750 | 33900 | 33850 | 33900 | 33850 | 523 |
| 659 | 20230922 | 095900 | 1907216150 | 33850 | 33950 | 33950 | 33800 | 417 |
| 660 | 20230922 | 095800 | 1893099900 | 33850 | 33800 | 33900 | 33750 | 724 |
| 661 | 20230922 | 095700 | 1868600050 | 33750 | 33750 | 33750 | 33750 | 128 |
| 662 | 20230922 | 095600 | 1864280050 | 33750 | 33800 | 33850 | 33750 | 958 |
| 663 | 20230922 | 095500 | 1831907500 | 33750 | 33800 | 33800 | 33750 | 264 |
| 664 | 20230922 | 095400 | 1822997200 | 33800 | 33850 | 33850 | 33700 | 1715 |
| 665 | 20230922 | 095300 | 1765081150 | 33850 | 33850 | 33900 | 33850 | 90 |
| 666 | 20230922 | 095200 | 1762034550 | 33850 | 33900 | 33900 | 33800 | 820 |
| 667 | 20230922 | 095100 | 1734305750 | 33900 | 33950 | 34000 | 33800 | 1589 |
| 668 | 20230922 | 095000 | 1680479300 | 33950 | 34000 | 34000 | 33950 | 244 |
| 669 | 20230922 | 094900 | 1672195300 | 34000 | 33950 | 34000 | 33950 | 839 |
| 670 | 20230922 | 094800 | 1643706700 | 33950 | 34050 | 34050 | 33950 | 681 |
| 671 | 20230922 | 094700 | 1620554200 | 34050 | 34050 | 34050 | 34000 | 695 |
| 672 | 20230922 | 094600 | 1596915250 | 34050 | 34050 | 34050 | 34000 | 209 |
| 673 | 20230922 | 094500 | 1589799050 | 34100 | 34100 | 34100 | 34100 | 431 |
| 674 | 20230922 | 094400 | 1575101950 | 34100 | 34150 | 34150 | 34100 | 396 |
| 675 | 20230922 | 094300 | 1561583000 | 34150 | 34250 | 34300 | 34100 | 1382 |
| 676 | 20230922 | 094200 | 1514260750 | 34300 | 34250 | 34300 | 34250 | 56 |
| 677 | 20230922 | 094100 | 1512342600 | 34250 | 34200 | 34300 | 34200 | 599 |
| 678 | 20230922 | 094000 | 1491838950 | 34150 | 34150 | 34200 | 34150 | 169 |
| 679 | 20230922 | 093900 | 1486065750 | 34200 | 34300 | 34300 | 34200 | 100 |
| 680 | 20230922 | 093800 | 1482639700 | 34300 | 34450 | 34450 | 34300 | 1130 |
| 681 | 20230922 | 093700 | 1443758900 | 34450 | 34550 | 34550 | 34450 | 87 |
| 682 | 20230922 | 093600 | 1440761100 | 34500 | 34400 | 34550 | 34400 | 1991 |
| 683 | 20230922 | 093500 | 1372080050 | 34350 | 34150 | 34450 | 34150 | 1922 |
| 684 | 20230922 | 093400 | 1306031300 | 34150 | 34150 | 34200 | 34050 | 2379 |
| 685 | 20230922 | 093300 | 1224820650 | 34150 | 34000 | 34150 | 33950 | 1543 |
| 686 | 20230922 | 093200 | 1172305150 | 33950 | 34000 | 34000 | 33950 | 412 |
| 687 | 20230922 | 093100 | 1158317000 | 34000 | 33950 | 34000 | 33950 | 304 |
| 688 | 20230922 | 093000 | 1147995500 | 33950 | 34000 | 34050 | 33950 | 732 |
| 689 | 20230922 | 092900 | 1123115100 | 34000 | 33950 | 34050 | 33950 | 699 |
| 690 | 20230922 | 092800 | 1099350600 | 33950 | 34050 | 34050 | 33950 | 3048 |
| 691 | 20230922 | 092700 | 995735600 | 34050 | 34100 | 34100 | 34000 | 2495 |
| 692 | 20230922 | 092600 | 910757650 | 34100 | 34150 | 34150 | 34100 | 337 |
| 693 | 20230922 | 092500 | 899263950 | 34150 | 34200 | 34250 | 34100 | 1910 |
| 694 | 20230922 | 092400 | 833989500 | 34200 | 34250 | 34250 | 34200 | 314 |
| 695 | 20230922 | 092300 | 823245950 | 34250 | 34450 | 34450 | 34250 | 1262 |
| 696 | 20230922 | 092200 | 779914800 | 34450 | 34400 | 34500 | 34400 | 277 |
| 697 | 20230922 | 092100 | 770384750 | 34400 | 34500 | 34500 | 34400 | 458 |
| 698 | 20230922 | 092000 | 754615050 | 34450 | 34650 | 34650 | 34450 | 1036 |
| 699 | 20230922 | 091900 | 718860450 | 34600 | 34650 | 34700 | 34600 | 622 |
| 700 | 20230922 | 091800 | 697308200 | 34700 | 34650 | 34700 | 34600 | 199 |
| 701 | 20230922 | 091700 | 690413300 | 34650 | 34750 | 34800 | 34650 | 556 |
| 702 | 20230922 | 091600 | 671096000 | 34700 | 34800 | 34850 | 34700 | 1205 |
| 703 | 20230922 | 091500 | 629244350 | 34850 | 34700 | 34850 | 34700 | 644 |
| 704 | 20230922 | 091400 | 606868200 | 34750 | 34800 | 34800 | 34750 | 557 |
| 705 | 20230922 | 091300 | 587503050 | 34800 | 34850 | 34900 | 34800 | 1026 |
| 706 | 20230922 | 091200 | 551717450 | 34850 | 34750 | 34900 | 34750 | 2599 |
| 707 | 20230922 | 091100 | 461129950 | 34750 | 34700 | 34800 | 34700 | 751 |
| 708 | 20230922 | 091000 | 435047800 | 34700 | 34500 | 34700 | 34500 | 885 |
| 709 | 20230922 | 090900 | 404445100 | 34500 | 34400 | 34500 | 34350 | 464 |
| 710 | 20230922 | 090800 | 388465400 | 34400 | 34350 | 34500 | 34350 | 2942 |
| 711 | 20230922 | 090700 | 287202650 | 34300 | 34300 | 34300 | 34300 | 14 |
| 712 | 20230922 | 090600 | 286722450 | 34300 | 34300 | 34300 | 34300 | 147 |
| 713 | 20230922 | 090500 | 281680350 | 34300 | 34350 | 34400 | 34300 | 370 |
| 714 | 20230922 | 090400 | 268983050 | 34350 | 34250 | 34400 | 34250 | 1120 |
| 715 | 20230922 | 090300 | 230584850 | 34250 | 34350 | 34400 | 34250 | 1445 |
| 716 | 20230922 | 090200 | 181009400 | 34350 | 34300 | 34450 | 34300 | 1284 |
| 717 | 20230922 | 090100 | 136865950 | 34400 | 34500 | 34550 | 34250 | 844 |
| 718 | 20230922 | 090000 | 107789700 | 34550 | 34250 | 34650 | 34250 | 3131 |