35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 195100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 3 | 20230922 | 195000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20230922 | 194900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20230922 | 194800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20230922 | 194700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20230922 | 194600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20230922 | 194500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20230922 | 194400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20230922 | 194300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20230922 | 194200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20230922 | 194100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20230922 | 194000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20230922 | 193900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20230922 | 193800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20230922 | 193700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20230922 | 193600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20230922 | 193500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20230922 | 193400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20230922 | 193300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20230922 | 193200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20230922 | 193100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20230922 | 193000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20230922 | 192900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20230922 | 192800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20230922 | 192700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20230922 | 192600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20230922 | 192500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20230922 | 192400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20230922 | 192300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20230922 | 192200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20230922 | 192100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 33 | 20230922 | 192000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20230922 | 191900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20230922 | 191800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20230922 | 191700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20230922 | 191600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20230922 | 191500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20230922 | 191400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20230922 | 191300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20230922 | 191200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20230922 | 191100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20230922 | 191000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20230922 | 190900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20230922 | 190800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20230922 | 190700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20230922 | 190600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20230922 | 190500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20230922 | 190400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20230922 | 190300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20230922 | 190200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20230922 | 190100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20230922 | 190000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20230922 | 185900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20230922 | 185800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20230922 | 185700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20230922 | 185600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20230922 | 185500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20230922 | 185400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20230922 | 185300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20230922 | 185200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20230922 | 185100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 63 | 20230922 | 185000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20230922 | 184900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20230922 | 184800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20230922 | 184700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20230922 | 184600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20230922 | 184500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20230922 | 184400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20230922 | 184300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20230922 | 184200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20230922 | 184100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20230922 | 184000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20230922 | 183900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20230922 | 183800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20230922 | 183700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20230922 | 183600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20230922 | 183500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20230922 | 183400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20230922 | 183300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20230922 | 183200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20230922 | 183100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20230922 | 183000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20230922 | 182900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20230922 | 182800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20230922 | 182700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20230922 | 182600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20230922 | 182500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20230922 | 182400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20230922 | 182300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20230922 | 182200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20230922 | 182100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 93 | 20230922 | 182000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20230922 | 181900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20230922 | 181800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20230922 | 181700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20230922 | 181600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20230922 | 181500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20230922 | 181400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20230922 | 181300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20230922 | 181200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20230922 | 181100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20230922 | 181000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20230922 | 180900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20230922 | 180800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20230922 | 180700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20230922 | 180600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20230922 | 180500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20230922 | 180400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20230922 | 180300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20230922 | 180200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20230922 | 180100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20230922 | 180000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20230922 | 175900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20230922 | 175800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20230922 | 175700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20230922 | 175600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20230922 | 175500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20230922 | 175400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20230922 | 175300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20230922 | 175200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20230922 | 175100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 123 | 20230922 | 175000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20230922 | 174900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20230922 | 174800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20230922 | 174700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20230922 | 174600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20230922 | 174500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20230922 | 174400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20230922 | 174300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20230922 | 174200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20230922 | 174100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20230922 | 174000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20230922 | 173900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20230922 | 173800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20230922 | 173700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20230922 | 173600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20230922 | 173500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20230922 | 173400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20230922 | 173300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20230922 | 173200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20230922 | 173100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20230922 | 173000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20230922 | 172900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20230922 | 172800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20230922 | 172700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20230922 | 172600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20230922 | 172500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20230922 | 172400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20230922 | 172300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20230922 | 172200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20230922 | 172100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 153 | 20230922 | 172000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20230922 | 171900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20230922 | 171800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20230922 | 171700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20230922 | 171600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20230922 | 171500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20230922 | 171400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20230922 | 171300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20230922 | 171200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20230922 | 171100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20230922 | 171000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20230922 | 170900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20230922 | 170800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20230922 | 170700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20230922 | 170600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20230922 | 170500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20230922 | 170400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20230922 | 170300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20230922 | 170200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20230922 | 170100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20230922 | 170000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20230922 | 165900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20230922 | 165800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20230922 | 165700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20230922 | 165600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20230922 | 165500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20230922 | 165400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20230922 | 165300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20230922 | 165200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20230922 | 165100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 183 | 20230922 | 165000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20230922 | 164900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20230922 | 164800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20230922 | 164700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20230922 | 164600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20230922 | 164500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20230922 | 164400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20230922 | 164300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20230922 | 164200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20230922 | 164100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20230922 | 164000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20230922 | 163900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20230922 | 163800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20230922 | 163700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20230922 | 163600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20230922 | 163500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20230922 | 163400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20230922 | 163300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20230922 | 163200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20230922 | 163100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20230922 | 163000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20230922 | 162900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20230922 | 162800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20230922 | 162700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20230922 | 162600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20230922 | 162500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20230922 | 162400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20230922 | 162300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20230922 | 162200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20230922 | 162100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 213 | 20230922 | 162000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20230922 | 161900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20230922 | 161800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20230922 | 161700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20230922 | 161600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20230922 | 161500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20230922 | 161400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20230922 | 161300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20230922 | 161200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20230922 | 161100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20230922 | 161000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20230922 | 160900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20230922 | 160800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20230922 | 160700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20230922 | 160600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20230922 | 160500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20230922 | 160400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20230922 | 160300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20230922 | 160200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20230922 | 160100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20230922 | 160000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20230922 | 155900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20230922 | 155800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20230922 | 155700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20230922 | 155600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20230922 | 155500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20230922 | 155400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20230922 | 155300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20230922 | 155200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20230922 | 155100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 243 | 20230922 | 155000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20230922 | 154900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20230922 | 154800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20230922 | 154700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20230922 | 154600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20230922 | 154500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20230922 | 154400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20230922 | 154300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20230922 | 154200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20230922 | 154100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20230922 | 154000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20230922 | 153900 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20230922 | 153800 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20230922 | 153700 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20230922 | 153600 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20230922 | 153500 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20230922 | 153400 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20230922 | 153300 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20230922 | 153200 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20230922 | 153100 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20230922 | 153000 | 8646218550 | 29200 | 29200 | 29200 | 29200 | 3962 |
| 264 | 20230922 | 152900 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20230922 | 152800 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20230922 | 152700 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20230922 | 152600 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20230922 | 152500 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20230922 | 152400 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20230922 | 152300 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20230922 | 152200 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 272 | 20230922 | 152100 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 273 | 20230922 | 152000 | 8530528150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 274 | 20230922 | 151900 | 8530528150 | 29200 | 29150 | 29200 | 29150 | 447 |
| 275 | 20230922 | 151800 | 8517486600 | 29200 | 29250 | 29300 | 29150 | 2346 |
| 276 | 20230922 | 151700 | 8448934600 | 29300 | 29300 | 29300 | 29250 | 531 |
| 277 | 20230922 | 151600 | 8433386250 | 29250 | 29250 | 29250 | 29250 | 36 |
| 278 | 20230922 | 151500 | 8432333250 | 29300 | 29300 | 29300 | 29250 | 263 |
| 279 | 20230922 | 151400 | 8424630050 | 29250 | 29300 | 29300 | 29250 | 537 |
| 280 | 20230922 | 151300 | 8408897500 | 29300 | 29300 | 29300 | 29250 | 308 |
| 281 | 20230922 | 151200 | 8399878950 | 29250 | 29250 | 29300 | 29250 | 349 |
| 282 | 20230922 | 151100 | 8389668450 | 29300 | 29300 | 29300 | 29250 | 291 |
| 283 | 20230922 | 151000 | 8381143500 | 29300 | 29300 | 29300 | 29250 | 487 |
| 284 | 20230922 | 150900 | 8366880900 | 29300 | 29250 | 29300 | 29250 | 841 |
| 285 | 20230922 | 150800 | 8342255450 | 29300 | 29300 | 29350 | 29300 | 298 |
| 286 | 20230922 | 150700 | 8333523950 | 29300 | 29300 | 29350 | 29300 | 277 |
| 287 | 20230922 | 150600 | 8325403850 | 29300 | 29300 | 29300 | 29250 | 579 |
| 288 | 20230922 | 150500 | 8308439950 | 29300 | 29300 | 29350 | 29300 | 411 |
| 289 | 20230922 | 150400 | 8296386150 | 29350 | 29300 | 29350 | 29250 | 154 |
| 290 | 20230922 | 150300 | 8291874500 | 29300 | 29350 | 29350 | 29250 | 322 |
| 291 | 20230922 | 150200 | 8282440700 | 29300 | 29300 | 29300 | 29250 | 480 |
| 292 | 20230922 | 150100 | 8268377450 | 29300 | 29250 | 29300 | 29250 | 477 |
| 293 | 20230922 | 150000 | 8254406750 | 29250 | 29300 | 29350 | 29250 | 203 |
| 294 | 20230922 | 145900 | 8248455400 | 29300 | 29300 | 29300 | 29250 | 1924 |
| 295 | 20230922 | 145800 | 8192086150 | 29300 | 29350 | 29400 | 29300 | 288 |
| 296 | 20230922 | 145700 | 8183634550 | 29300 | 29400 | 29400 | 29300 | 52 |
| 297 | 20230922 | 145600 | 8182109300 | 29300 | 29300 | 29400 | 29300 | 370 |
| 298 | 20230922 | 145500 | 8171256150 | 29350 | 29300 | 29350 | 29300 | 149 |
| 299 | 20230922 | 145400 | 8166889450 | 29400 | 29300 | 29400 | 29300 | 790 |
| 300 | 20230922 | 145300 | 8143699950 | 29350 | 29300 | 29350 | 29300 | 1982 |
| 301 | 20230922 | 145200 | 8085626900 | 29350 | 29350 | 29400 | 29300 | 1090 |
| 302 | 20230922 | 145100 | 8053634700 | 29350 | 29350 | 29400 | 29350 | 73 |
| 303 | 20230922 | 145000 | 8051491100 | 29350 | 29350 | 29400 | 29350 | 260 |
| 304 | 20230922 | 144900 | 8043850350 | 29350 | 29400 | 29400 | 29350 | 189 |
| 305 | 20230922 | 144800 | 8038302400 | 29400 | 29350 | 29400 | 29350 | 222 |
| 306 | 20230922 | 144700 | 8031785050 | 29400 | 29400 | 29450 | 29400 | 909 |
| 307 | 20230922 | 144600 | 8005050350 | 29400 | 29400 | 29450 | 29400 | 367 |
| 308 | 20230922 | 144500 | 7994254400 | 29400 | 29400 | 29400 | 29350 | 178 |
| 309 | 20230922 | 144400 | 7989023350 | 29350 | 29400 | 29450 | 29350 | 269 |
| 310 | 20230922 | 144300 | 7981114600 | 29400 | 29400 | 29400 | 29350 | 391 |
| 311 | 20230922 | 144200 | 7969625200 | 29350 | 29350 | 29400 | 29350 | 35 |
| 312 | 20230922 | 144100 | 7968597900 | 29350 | 29400 | 29400 | 29350 | 95 |
| 313 | 20230922 | 144000 | 7965806600 | 29400 | 29400 | 29400 | 29350 | 284 |
| 314 | 20230922 | 143900 | 7957459000 | 29350 | 29400 | 29400 | 29350 | 159 |
| 315 | 20230922 | 143800 | 7952785300 | 29350 | 29350 | 29350 | 29350 | 16 |
| 316 | 20230922 | 143700 | 7952315700 | 29350 | 29450 | 29450 | 29350 | 418 |
| 317 | 20230922 | 143600 | 7940007600 | 29350 | 29400 | 29450 | 29350 | 232 |
| 318 | 20230922 | 143500 | 7933189900 | 29400 | 29350 | 29450 | 29350 | 270 |
| 319 | 20230922 | 143400 | 7925251150 | 29400 | 29350 | 29400 | 29350 | 343 |
| 320 | 20230922 | 143300 | 7915171650 | 29350 | 29350 | 29400 | 29350 | 98 |
| 321 | 20230922 | 143200 | 7912292800 | 29350 | 29350 | 29400 | 29350 | 69 |
| 322 | 20230922 | 143100 | 7910265650 | 29400 | 29400 | 29400 | 29300 | 120 |
| 323 | 20230922 | 143000 | 7906740400 | 29400 | 29400 | 29400 | 29300 | 220 |
| 324 | 20230922 | 142900 | 7900288700 | 29400 | 29350 | 29400 | 29300 | 120 |
| 325 | 20230922 | 142800 | 7896762950 | 29400 | 29350 | 29400 | 29300 | 718 |
| 326 | 20230922 | 142700 | 7875690800 | 29350 | 29350 | 29400 | 29350 | 287 |
| 327 | 20230922 | 142600 | 7867258350 | 29400 | 29350 | 29400 | 29350 | 89 |
| 328 | 20230922 | 142500 | 7864644150 | 29350 | 29350 | 29400 | 29350 | 167 |
| 329 | 20230922 | 142400 | 7859737350 | 29350 | 29350 | 29450 | 29350 | 371 |
| 330 | 20230922 | 142300 | 7848834350 | 29350 | 29350 | 29400 | 29350 | 74 |
| 331 | 20230922 | 142200 | 7846661400 | 29350 | 29400 | 29400 | 29350 | 107 |
| 332 | 20230922 | 142100 | 7843518950 | 29350 | 29350 | 29400 | 29350 | 176 |
| 333 | 20230922 | 142000 | 7838351950 | 29350 | 29300 | 29400 | 29300 | 386 |
| 334 | 20230922 | 141900 | 7827012750 | 29300 | 29350 | 29350 | 29300 | 107 |
| 335 | 20230922 | 141800 | 7823873150 | 29350 | 29300 | 29350 | 29300 | 328 |
| 336 | 20230922 | 141700 | 7814254000 | 29300 | 29450 | 29450 | 29300 | 3033 |
| 337 | 20230922 | 141600 | 7725216750 | 29400 | 29300 | 29450 | 29300 | 386 |
| 338 | 20230922 | 141500 | 7713871700 | 29300 | 29350 | 29400 | 29300 | 409 |
| 339 | 20230922 | 141400 | 7701866400 | 29450 | 29350 | 29450 | 29300 | 1075 |
| 340 | 20230922 | 141300 | 7670320800 | 29350 | 29500 | 29500 | 29350 | 1817 |
| 341 | 20230922 | 141200 | 7616799350 | 29500 | 29450 | 29550 | 29450 | 660 |
| 342 | 20230922 | 141100 | 7597336100 | 29450 | 29450 | 29550 | 29450 | 186 |
| 343 | 20230922 | 141000 | 7591851300 | 29450 | 29450 | 29500 | 29400 | 742 |
| 344 | 20230922 | 140900 | 7569979350 | 29450 | 29350 | 29450 | 29350 | 3590 |
| 345 | 20230922 | 140800 | 7464420050 | 29350 | 29350 | 29400 | 29350 | 244 |
| 346 | 20230922 | 140700 | 7457253650 | 29400 | 29350 | 29400 | 29350 | 606 |
| 347 | 20230922 | 140600 | 7439466700 | 29350 | 29300 | 29350 | 29300 | 2061 |
| 348 | 20230922 | 140500 | 7378983700 | 29300 | 29350 | 29350 | 29300 | 228 |
| 349 | 20230922 | 140400 | 7372295200 | 29300 | 29300 | 29350 | 29300 | 51 |
| 350 | 20230922 | 140300 | 7370799950 | 29300 | 29300 | 29300 | 29300 | 52 |
| 351 | 20230922 | 140200 | 7369276350 | 29300 | 29300 | 29300 | 29300 | 74 |
| 352 | 20230922 | 140100 | 7367108150 | 29300 | 29300 | 29300 | 29250 | 234 |
| 353 | 20230922 | 140000 | 7360253200 | 29300 | 29250 | 29300 | 29250 | 239 |
| 354 | 20230922 | 135900 | 7353257300 | 29250 | 29250 | 29300 | 29250 | 263 |
| 355 | 20230922 | 135800 | 7345561050 | 29300 | 29250 | 29300 | 29250 | 449 |
| 356 | 20230922 | 135700 | 7332406900 | 29200 | 29300 | 29300 | 29200 | 454 |
| 357 | 20230922 | 135600 | 7319122650 | 29250 | 29300 | 29350 | 29250 | 311 |
| 358 | 20230922 | 135500 | 7310013150 | 29300 | 29300 | 29300 | 29300 | 73 |
| 359 | 20230922 | 135400 | 7307874250 | 29300 | 29300 | 29350 | 29300 | 494 |
| 360 | 20230922 | 135300 | 7293390450 | 29300 | 29300 | 29350 | 29300 | 331 |
| 361 | 20230922 | 135200 | 7283691150 | 29300 | 29300 | 29350 | 29250 | 234 |
| 362 | 20230922 | 135100 | 7276836200 | 29250 | 29250 | 29300 | 29250 | 56 |
| 363 | 20230922 | 135000 | 7275197850 | 29300 | 29250 | 29300 | 29200 | 166 |
| 364 | 20230922 | 134900 | 7270346400 | 29250 | 29200 | 29250 | 29200 | 44 |
| 365 | 20230922 | 134800 | 7269060700 | 29200 | 29250 | 29250 | 29200 | 83 |
| 366 | 20230922 | 134700 | 7266636550 | 29150 | 29150 | 29200 | 29150 | 87 |
| 367 | 20230922 | 134600 | 7264098000 | 29250 | 29200 | 29250 | 29150 | 518 |
| 368 | 20230922 | 134500 | 7248965700 | 29200 | 29250 | 29250 | 29200 | 2091 |
| 369 | 20230922 | 134400 | 7187820050 | 29250 | 29300 | 29350 | 29250 | 1103 |
| 370 | 20230922 | 134300 | 7155501750 | 29300 | 29350 | 29350 | 29300 | 274 |
| 371 | 20230922 | 134200 | 7147462750 | 29300 | 29300 | 29350 | 29300 | 299 |
| 372 | 20230922 | 134100 | 7138690050 | 29300 | 29350 | 29350 | 29300 | 158 |
| 373 | 20230922 | 134000 | 7134055550 | 29350 | 29350 | 29350 | 29300 | 149 |
| 374 | 20230922 | 133900 | 7129685700 | 29300 | 29350 | 29350 | 29300 | 153 |
| 375 | 20230922 | 133800 | 7125196800 | 29350 | 29350 | 29350 | 29300 | 224 |
| 376 | 20230922 | 133700 | 7118624850 | 29300 | 29250 | 29350 | 29250 | 131 |
| 377 | 20230922 | 133600 | 7114787150 | 29250 | 29300 | 29350 | 29250 | 140 |
| 378 | 20230922 | 133500 | 7110684250 | 29300 | 29250 | 29350 | 29250 | 1086 |
| 379 | 20230922 | 133400 | 7078869950 | 29250 | 29300 | 29300 | 29250 | 836 |
| 380 | 20230922 | 133300 | 7054400950 | 29300 | 29250 | 29300 | 29250 | 236 |
| 381 | 20230922 | 133200 | 7047495400 | 29300 | 29300 | 29350 | 29300 | 470 |
| 382 | 20230922 | 133100 | 7033723350 | 29300 | 29250 | 29300 | 29250 | 413 |
| 383 | 20230922 | 133000 | 7021625850 | 29250 | 29250 | 29300 | 29250 | 118 |
| 384 | 20230922 | 132900 | 7018171650 | 29300 | 29300 | 29300 | 29250 | 121 |
| 385 | 20230922 | 132800 | 7014631250 | 29250 | 29300 | 29300 | 29250 | 292 |
| 386 | 20230922 | 132700 | 7006078850 | 29300 | 29200 | 29300 | 29200 | 97 |
| 387 | 20230922 | 132600 | 7003244150 | 29350 | 29250 | 29350 | 29200 | 265 |
| 388 | 20230922 | 132500 | 6995486350 | 29350 | 29250 | 29350 | 29200 | 78 |
| 389 | 20230922 | 132400 | 6993203850 | 29350 | 29250 | 29350 | 29200 | 322 |
| 390 | 20230922 | 132300 | 6983776600 | 29200 | 29250 | 29300 | 29150 | 2821 |
| 391 | 20230922 | 132200 | 6901309800 | 29250 | 29300 | 29350 | 29250 | 1146 |
| 392 | 20230922 | 132100 | 6867735300 | 29300 | 29350 | 29350 | 29300 | 568 |
| 393 | 20230922 | 132000 | 6851066750 | 29350 | 29350 | 29350 | 29300 | 468 |
| 394 | 20230922 | 131900 | 6837333650 | 29350 | 29300 | 29350 | 29300 | 27 |
| 395 | 20230922 | 131800 | 6836542400 | 29300 | 29300 | 29350 | 29300 | 139 |
| 396 | 20230922 | 131700 | 6832467050 | 29300 | 29300 | 29400 | 29300 | 399 |
| 397 | 20230922 | 131600 | 6820761450 | 29350 | 29300 | 29350 | 29300 | 771 |
| 398 | 20230922 | 131500 | 6798137650 | 29300 | 29300 | 29300 | 29300 | 117 |
| 399 | 20230922 | 131400 | 6794709550 | 29300 | 29300 | 29300 | 29300 | 56 |
| 400 | 20230922 | 131300 | 6793068750 | 29300 | 29350 | 29350 | 29300 | 583 |
| 401 | 20230922 | 131200 | 6775961350 | 29350 | 29300 | 29350 | 29300 | 263 |
| 402 | 20230922 | 131100 | 6768245250 | 29300 | 29250 | 29300 | 29250 | 78 |
| 403 | 20230922 | 131000 | 6765961950 | 29250 | 29300 | 29300 | 29250 | 195 |
| 404 | 20230922 | 130900 | 6760250000 | 29250 | 29350 | 29350 | 29250 | 525 |
| 405 | 20230922 | 130800 | 6744862800 | 29350 | 29350 | 29400 | 29300 | 477 |
| 406 | 20230922 | 130700 | 6730847100 | 29400 | 29300 | 29400 | 29300 | 1268 |
| 407 | 20230922 | 130600 | 6693645600 | 29350 | 29300 | 29350 | 29250 | 287 |
| 408 | 20230922 | 130500 | 6685238500 | 29300 | 29300 | 29350 | 29300 | 627 |
| 409 | 20230922 | 130400 | 6666857150 | 29300 | 29250 | 29300 | 29250 | 734 |
| 410 | 20230922 | 130300 | 6645354850 | 29300 | 29250 | 29300 | 29250 | 852 |
| 411 | 20230922 | 130200 | 6620393600 | 29300 | 29250 | 29300 | 29250 | 72 |
| 412 | 20230922 | 130100 | 6618286400 | 29250 | 29250 | 29300 | 29250 | 288 |
| 413 | 20230922 | 130000 | 6609862350 | 29250 | 29250 | 29300 | 29200 | 194 |
| 414 | 20230922 | 125900 | 6604193450 | 29200 | 29250 | 29300 | 29200 | 201 |
| 415 | 20230922 | 125800 | 6598316450 | 29250 | 29250 | 29300 | 29250 | 179 |
| 416 | 20230922 | 125700 | 6593080550 | 29250 | 29300 | 29300 | 29250 | 246 |
| 417 | 20230922 | 125600 | 6585877200 | 29250 | 29300 | 29300 | 29250 | 362 |
| 418 | 20230922 | 125500 | 6575287900 | 29250 | 29250 | 29300 | 29250 | 194 |
| 419 | 20230922 | 125400 | 6569607400 | 29250 | 29250 | 29250 | 29250 | 363 |
| 420 | 20230922 | 125300 | 6558989650 | 29250 | 29250 | 29300 | 29250 | 224 |
| 421 | 20230922 | 125200 | 6552429100 | 29250 | 29250 | 29300 | 29250 | 90 |
| 422 | 20230922 | 125100 | 6549796000 | 29300 | 29300 | 29350 | 29250 | 792 |
| 423 | 20230922 | 125000 | 6526593350 | 29350 | 29350 | 29350 | 29300 | 275 |
| 424 | 20230922 | 124900 | 6518525100 | 29350 | 29300 | 29350 | 29300 | 163 |
| 425 | 20230922 | 124800 | 6513744100 | 29300 | 29350 | 29350 | 29300 | 62 |
| 426 | 20230922 | 124700 | 6511925950 | 29300 | 29250 | 29350 | 29250 | 356 |
| 427 | 20230922 | 124600 | 6501486750 | 29250 | 29250 | 29300 | 29250 | 165 |
| 428 | 20230922 | 124500 | 6496654400 | 29250 | 29250 | 29250 | 29200 | 227 |
| 429 | 20230922 | 124400 | 6490017950 | 29250 | 29250 | 29350 | 29250 | 371 |
| 430 | 20230922 | 124300 | 6479152300 | 29250 | 29350 | 29350 | 29250 | 833 |
| 431 | 20230922 | 124200 | 6454745100 | 29300 | 29300 | 29400 | 29300 | 418 |
| 432 | 20230922 | 124100 | 6442489650 | 29350 | 29350 | 29400 | 29300 | 419 |
| 433 | 20230922 | 124000 | 6430189900 | 29350 | 29200 | 29350 | 29150 | 9420 |
| 434 | 20230922 | 123900 | 6154633050 | 29200 | 29100 | 29200 | 29050 | 1328 |
| 435 | 20230922 | 123800 | 6115927550 | 29150 | 29050 | 29150 | 29050 | 793 |
| 436 | 20230922 | 123700 | 6092862500 | 29050 | 29050 | 29100 | 29050 | 386 |
| 437 | 20230922 | 123600 | 6081648250 | 29050 | 29050 | 29100 | 29000 | 2662 |
| 438 | 20230922 | 123500 | 6004224650 | 29050 | 29000 | 29050 | 28950 | 410 |
| 439 | 20230922 | 123400 | 5992334150 | 29000 | 28950 | 29000 | 28900 | 858 |
| 440 | 20230922 | 123300 | 5967499450 | 29000 | 29000 | 29000 | 28950 | 194 |
| 441 | 20230922 | 123200 | 5961881250 | 29000 | 28950 | 29000 | 28950 | 59 |
| 442 | 20230922 | 123100 | 5960172850 | 29000 | 28900 | 29000 | 28900 | 205 |
| 443 | 20230922 | 123000 | 5954244550 | 28900 | 28950 | 29000 | 28900 | 102 |
| 444 | 20230922 | 122900 | 5951291200 | 28900 | 28900 | 28950 | 28900 | 56 |
| 445 | 20230922 | 122800 | 5949672150 | 28950 | 29000 | 29000 | 28950 | 223 |
| 446 | 20230922 | 122700 | 5943216250 | 28950 | 28950 | 29050 | 28950 | 480 |
| 447 | 20230922 | 122600 | 5929308300 | 28950 | 29000 | 29050 | 28950 | 322 |
| 448 | 20230922 | 122500 | 5919970750 | 29000 | 29000 | 29000 | 28950 | 193 |
| 449 | 20230922 | 122400 | 5914378150 | 29000 | 28900 | 29000 | 28900 | 432 |
| 450 | 20230922 | 122300 | 5901869600 | 28950 | 28950 | 29000 | 28950 | 652 |
| 451 | 20230922 | 122200 | 5882987250 | 28950 | 28900 | 28950 | 28850 | 182 |
| 452 | 20230922 | 122100 | 5877727200 | 28900 | 28900 | 28900 | 28900 | 100 |
| 453 | 20230922 | 122000 | 5874837200 | 29000 | 29000 | 29000 | 28900 | 222 |
| 454 | 20230922 | 121900 | 5868417800 | 28900 | 28850 | 28950 | 28850 | 722 |
| 455 | 20230922 | 121800 | 5847534000 | 28850 | 28900 | 28900 | 28800 | 118 |
| 456 | 20230922 | 121700 | 5844129750 | 28800 | 28750 | 28900 | 28750 | 527 |
| 457 | 20230922 | 121600 | 5828950500 | 28700 | 28650 | 28800 | 28600 | 144 |
| 458 | 20230922 | 121500 | 5824823050 | 28650 | 28750 | 28750 | 28600 | 227 |
| 459 | 20230922 | 121400 | 5818305050 | 28600 | 28600 | 28600 | 28600 | 157 |
| 460 | 20230922 | 121300 | 5813814850 | 28700 | 28650 | 28700 | 28600 | 456 |
| 461 | 20230922 | 121200 | 5800746500 | 28650 | 28700 | 28700 | 28600 | 365 |
| 462 | 20230922 | 121100 | 5790279750 | 28550 | 28550 | 28700 | 28550 | 367 |
| 463 | 20230922 | 121000 | 5779775850 | 28550 | 28650 | 28650 | 28500 | 41 |
| 464 | 20230922 | 120900 | 5778606400 | 28600 | 28500 | 28600 | 28450 | 1144 |
| 465 | 20230922 | 120800 | 5745943250 | 28550 | 28550 | 28600 | 28450 | 2150 |
| 466 | 20230922 | 120700 | 5684621100 | 28450 | 28600 | 28650 | 28450 | 7505 |
| 467 | 20230922 | 120600 | 5470333500 | 28600 | 28700 | 28700 | 28600 | 906 |
| 468 | 20230922 | 120500 | 5444388500 | 28650 | 28700 | 28700 | 28650 | 61 |
| 469 | 20230922 | 120400 | 5442639900 | 28700 | 28650 | 28700 | 28650 | 478 |
| 470 | 20230922 | 120300 | 5428924100 | 28650 | 28650 | 28700 | 28650 | 49 |
| 471 | 20230922 | 120200 | 5427519800 | 28600 | 28600 | 28650 | 28600 | 121 |
| 472 | 20230922 | 120100 | 5424057300 | 28650 | 28650 | 28700 | 28600 | 837 |
| 473 | 20230922 | 120000 | 5400056950 | 28600 | 28650 | 28650 | 28600 | 171 |
| 474 | 20230922 | 115900 | 5395157900 | 28700 | 28650 | 28700 | 28650 | 345 |
| 475 | 20230922 | 115800 | 5385267350 | 28700 | 28750 | 28750 | 28650 | 4697 |
| 476 | 20230922 | 115700 | 5250515800 | 28700 | 28700 | 28750 | 28700 | 939 |
| 477 | 20230922 | 115600 | 5223555450 | 28750 | 28750 | 28800 | 28750 | 265 |
| 478 | 20230922 | 115500 | 5215936650 | 28750 | 28750 | 28800 | 28750 | 763 |
| 479 | 20230922 | 115400 | 5193997900 | 28750 | 28750 | 28750 | 28750 | 26 |
| 480 | 20230922 | 115300 | 5193250400 | 28750 | 28850 | 28850 | 28750 | 282 |
| 481 | 20230922 | 115200 | 5185123400 | 28750 | 28750 | 28850 | 28750 | 102 |
| 482 | 20230922 | 115100 | 5182190800 | 28750 | 28850 | 28850 | 28750 | 538 |
| 483 | 20230922 | 115000 | 5166697100 | 28800 | 28850 | 28900 | 28800 | 879 |
| 484 | 20230922 | 114900 | 5141370000 | 28900 | 28850 | 28900 | 28800 | 125 |
| 485 | 20230922 | 114800 | 5137766400 | 28850 | 28850 | 28850 | 28800 | 111 |
| 486 | 20230922 | 114700 | 5134567250 | 28800 | 28800 | 28850 | 28800 | 81 |
| 487 | 20230922 | 114600 | 5132232800 | 28900 | 28800 | 28900 | 28800 | 58 |
| 488 | 20230922 | 114500 | 5130560550 | 28750 | 28800 | 28850 | 28750 | 203 |
| 489 | 20230922 | 114400 | 5124716900 | 28800 | 28800 | 28900 | 28800 | 118 |
| 490 | 20230922 | 114300 | 5121312600 | 28800 | 28850 | 28850 | 28750 | 123 |
| 491 | 20230922 | 114200 | 5117768350 | 28750 | 28800 | 28850 | 28750 | 450 |
| 492 | 20230922 | 114100 | 5104822800 | 28750 | 28800 | 28800 | 28750 | 58 |
| 493 | 20230922 | 114000 | 5103155200 | 28750 | 28800 | 28800 | 28750 | 219 |
| 494 | 20230922 | 113900 | 5096850450 | 28800 | 28800 | 28850 | 28800 | 179 |
| 495 | 20230922 | 113800 | 5091693850 | 28800 | 28700 | 28800 | 28700 | 768 |
| 496 | 20230922 | 113700 | 5069605650 | 28700 | 28750 | 28750 | 28700 | 200 |
| 497 | 20230922 | 113600 | 5063855850 | 28700 | 28750 | 28750 | 28700 | 191 |
| 498 | 20230922 | 113500 | 5058374050 | 28750 | 28750 | 28800 | 28700 | 226 |
| 499 | 20230922 | 113400 | 5051876850 | 28750 | 28750 | 28750 | 28700 | 321 |
| 500 | 20230922 | 113300 | 5042650100 | 28750 | 28800 | 28800 | 28750 | 467 |
| 501 | 20230922 | 113200 | 5029211350 | 28800 | 28850 | 28850 | 28800 | 112 |
| 502 | 20230922 | 113100 | 5025984850 | 28800 | 28900 | 28900 | 28800 | 60 |
| 503 | 20230922 | 113000 | 5024256150 | 28800 | 28800 | 28850 | 28800 | 589 |
| 504 | 20230922 | 112900 | 5007284150 | 28800 | 28800 | 28800 | 28800 | 71 |
| 505 | 20230922 | 112800 | 5005239350 | 28800 | 28900 | 28900 | 28800 | 677 |
| 506 | 20230922 | 112700 | 4985703700 | 28900 | 28950 | 28950 | 28850 | 312 |
| 507 | 20230922 | 112600 | 4976687350 | 28850 | 28850 | 28900 | 28850 | 131 |
| 508 | 20230922 | 112500 | 4972905500 | 28850 | 28900 | 28950 | 28850 | 154 |
| 509 | 20230922 | 112400 | 4968456300 | 28900 | 28900 | 28950 | 28850 | 284 |
| 510 | 20230922 | 112300 | 4960250450 | 28900 | 28950 | 28950 | 28900 | 435 |
| 511 | 20230922 | 112200 | 4947668600 | 28950 | 28950 | 29000 | 28950 | 1210 |
| 512 | 20230922 | 112100 | 4912588800 | 28950 | 28900 | 28950 | 28900 | 397 |
| 513 | 20230922 | 112000 | 4901098700 | 28900 | 28900 | 28900 | 28850 | 490 |
| 514 | 20230922 | 111900 | 4886937900 | 28950 | 28850 | 28950 | 28850 | 479 |
| 515 | 20230922 | 111800 | 4873102450 | 28900 | 28800 | 28900 | 28800 | 95 |
| 516 | 20230922 | 111700 | 4870364050 | 28750 | 28800 | 28850 | 28750 | 341 |
| 517 | 20230922 | 111600 | 4860548000 | 28750 | 28850 | 28850 | 28750 | 268 |
| 518 | 20230922 | 111500 | 4852831700 | 28850 | 28800 | 28850 | 28750 | 354 |
| 519 | 20230922 | 111400 | 4842628850 | 28800 | 28700 | 28800 | 28700 | 386 |
| 520 | 20230922 | 111300 | 4831518150 | 28800 | 28800 | 28800 | 28700 | 2622 |
| 521 | 20230922 | 111200 | 4756134400 | 28800 | 28750 | 28900 | 28750 | 213 |
| 522 | 20230922 | 111100 | 4749999300 | 28800 | 28850 | 28850 | 28750 | 1124 |
| 523 | 20230922 | 111000 | 4717641400 | 28850 | 28850 | 28850 | 28750 | 575 |
| 524 | 20230922 | 110900 | 4701070300 | 28900 | 28900 | 28900 | 28800 | 615 |
| 525 | 20230922 | 110800 | 4683322500 | 28850 | 28850 | 28900 | 28800 | 2623 |
| 526 | 20230922 | 110700 | 4607768600 | 28850 | 28850 | 28850 | 28850 | 1048 |
| 527 | 20230922 | 110600 | 4577533800 | 28850 | 28800 | 28900 | 28800 | 193 |
| 528 | 20230922 | 110500 | 4571964750 | 28800 | 28950 | 28950 | 28750 | 3819 |
| 529 | 20230922 | 110400 | 4461761550 | 28950 | 28950 | 29050 | 28950 | 213 |
| 530 | 20230922 | 110300 | 4455586650 | 29050 | 28950 | 29050 | 28950 | 343 |
| 531 | 20230922 | 110200 | 4445649950 | 28950 | 28950 | 29000 | 28950 | 172 |
| 532 | 20230922 | 110100 | 4440667850 | 28950 | 28950 | 28950 | 28950 | 36 |
| 533 | 20230922 | 110000 | 4439625650 | 28950 | 29000 | 29000 | 28900 | 70 |
| 534 | 20230922 | 105900 | 4437599800 | 29000 | 28950 | 29000 | 28950 | 195 |
| 535 | 20230922 | 105800 | 4431954050 | 29000 | 28950 | 29050 | 28950 | 502 |
| 536 | 20230922 | 105700 | 4417399800 | 28950 | 29050 | 29050 | 28950 | 757 |
| 537 | 20230922 | 105600 | 4395448850 | 29000 | 29050 | 29100 | 29000 | 800 |
| 538 | 20230922 | 105500 | 4372238800 | 29050 | 29050 | 29050 | 29000 | 159 |
| 539 | 20230922 | 105400 | 4367621150 | 29050 | 29050 | 29100 | 29000 | 78 |
| 540 | 20230922 | 105300 | 4365356200 | 29000 | 29000 | 29100 | 29000 | 483 |
| 541 | 20230922 | 105200 | 4351320950 | 29000 | 29100 | 29100 | 29000 | 204 |
| 542 | 20230922 | 105100 | 4345395050 | 29000 | 29100 | 29100 | 29000 | 139 |
| 543 | 20230922 | 105000 | 4341358900 | 29000 | 29050 | 29050 | 29000 | 253 |
| 544 | 20230922 | 104900 | 4334014550 | 29050 | 29000 | 29050 | 29000 | 234 |
| 545 | 20230922 | 104800 | 4327226650 | 29000 | 29000 | 29050 | 29000 | 699 |
| 546 | 20230922 | 104700 | 4306954650 | 29100 | 29050 | 29100 | 29000 | 237 |
| 547 | 20230922 | 104600 | 4300063500 | 29000 | 29000 | 29000 | 28950 | 486 |
| 548 | 20230922 | 104500 | 4285980950 | 29000 | 29000 | 29000 | 28950 | 209 |
| 549 | 20230922 | 104400 | 4279921400 | 29000 | 29100 | 29100 | 28950 | 90 |
| 550 | 20230922 | 104300 | 4277310900 | 29050 | 28950 | 29050 | 28950 | 953 |
| 551 | 20230922 | 104200 | 4249672500 | 28950 | 28950 | 29000 | 28950 | 167 |
| 552 | 20230922 | 104100 | 4244835550 | 28950 | 28900 | 29000 | 28900 | 570 |
| 553 | 20230922 | 104000 | 4228328000 | 28900 | 28950 | 28950 | 28900 | 288 |
| 554 | 20230922 | 103900 | 4219992750 | 28950 | 29000 | 29000 | 28950 | 713 |
| 555 | 20230922 | 103800 | 4199319400 | 29000 | 29000 | 29050 | 29000 | 423 |
| 556 | 20230922 | 103700 | 4187041800 | 29050 | 29050 | 29150 | 29050 | 202 |
| 557 | 20230922 | 103600 | 4181171950 | 29000 | 29100 | 29150 | 29000 | 688 |
| 558 | 20230922 | 103500 | 4161148450 | 29100 | 29100 | 29150 | 29050 | 345 |
| 559 | 20230922 | 103400 | 4151112950 | 29100 | 29050 | 29100 | 29050 | 843 |
| 560 | 20230922 | 103300 | 4126608400 | 29050 | 29200 | 29200 | 29050 | 1136 |
| 561 | 20230922 | 103200 | 4093535650 | 29200 | 29200 | 29200 | 29200 | 332 |
| 562 | 20230922 | 103100 | 4083841250 | 29200 | 29200 | 29250 | 29200 | 251 |
| 563 | 20230922 | 103000 | 4076502500 | 29200 | 29100 | 29200 | 29050 | 261 |
| 564 | 20230922 | 102900 | 4068898750 | 29100 | 29100 | 29100 | 29100 | 220 |
| 565 | 20230922 | 102800 | 4062496750 | 29100 | 29250 | 29250 | 29100 | 81 |
| 566 | 20230922 | 102700 | 4060137700 | 29250 | 29250 | 29250 | 29100 | 82 |
| 567 | 20230922 | 102600 | 4057748200 | 29100 | 29150 | 29250 | 29000 | 625 |
| 568 | 20230922 | 102500 | 4039547950 | 29050 | 29150 | 29150 | 29050 | 29 |
| 569 | 20230922 | 102400 | 4038705400 | 29000 | 29150 | 29150 | 29000 | 353 |
| 570 | 20230922 | 102300 | 4028441750 | 29150 | 29100 | 29150 | 29050 | 259 |
| 571 | 20230922 | 102200 | 4020905400 | 29050 | 29050 | 29100 | 29000 | 520 |
| 572 | 20230922 | 102100 | 4005802650 | 29050 | 29200 | 29200 | 29050 | 1251 |
| 573 | 20230922 | 102000 | 3969334100 | 29250 | 29300 | 29300 | 29250 | 432 |
| 574 | 20230922 | 101900 | 3956688950 | 29300 | 29300 | 29300 | 29300 | 430 |
| 575 | 20230922 | 101800 | 3944089950 | 29300 | 29300 | 29300 | 29300 | 74 |
| 576 | 20230922 | 101700 | 3941921750 | 29250 | 29250 | 29250 | 29250 | 127 |
| 577 | 20230922 | 101600 | 3938207000 | 29300 | 29300 | 29300 | 29250 | 140 |
| 578 | 20230922 | 101500 | 3934105250 | 29300 | 29300 | 29300 | 29300 | 188 |
| 579 | 20230922 | 101400 | 3928596850 | 29200 | 29300 | 29300 | 29200 | 117 |
| 580 | 20230922 | 101300 | 3925179150 | 29150 | 29350 | 29350 | 29150 | 607 |
| 581 | 20230922 | 101200 | 3907444650 | 29300 | 29250 | 29300 | 29200 | 1170 |
| 582 | 20230922 | 101100 | 3873215450 | 29250 | 29200 | 29250 | 29200 | 314 |
| 583 | 20230922 | 101000 | 3864039450 | 29200 | 29250 | 29250 | 29200 | 115 |
| 584 | 20230922 | 100900 | 3860681050 | 29250 | 29200 | 29250 | 29200 | 390 |
| 585 | 20230922 | 100800 | 3849279400 | 29250 | 29200 | 29250 | 29200 | 705 |
| 586 | 20230922 | 100700 | 3828660650 | 29250 | 29250 | 29250 | 29200 | 106 |
| 587 | 20230922 | 100600 | 3825564250 | 29250 | 29200 | 29250 | 29200 | 283 |
| 588 | 20230922 | 100500 | 3817294350 | 29200 | 29200 | 29200 | 29200 | 28 |
| 589 | 20230922 | 100400 | 3816476750 | 29200 | 29200 | 29200 | 29100 | 37 |
| 590 | 20230922 | 100300 | 3815398350 | 29200 | 29200 | 29200 | 29050 | 324 |
| 591 | 20230922 | 100200 | 3805951400 | 29200 | 29150 | 29200 | 29150 | 89 |
| 592 | 20230922 | 100100 | 3803353850 | 29200 | 29200 | 29250 | 29100 | 314 |
| 593 | 20230922 | 100000 | 3794182300 | 29200 | 29050 | 29200 | 29050 | 376 |
| 594 | 20230922 | 095900 | 3783221050 | 29050 | 29200 | 29200 | 29050 | 125 |
| 595 | 20230922 | 095800 | 3779585350 | 29150 | 29250 | 29250 | 29150 | 150 |
| 596 | 20230922 | 095700 | 3775205750 | 29250 | 29300 | 29350 | 29200 | 818 |
| 597 | 20230922 | 095600 | 3751281850 | 29300 | 29300 | 29300 | 29250 | 535 |
| 598 | 20230922 | 095500 | 3735614950 | 29300 | 29350 | 29350 | 29300 | 2205 |
| 599 | 20230922 | 095400 | 3670921750 | 29350 | 29350 | 29400 | 29300 | 1209 |
| 600 | 20230922 | 095300 | 3635436500 | 29350 | 29300 | 29350 | 29300 | 87 |
| 601 | 20230922 | 095200 | 3632886800 | 29300 | 29300 | 29350 | 29300 | 1383 |
| 602 | 20230922 | 095100 | 3592359000 | 29250 | 29150 | 29250 | 29150 | 182 |
| 603 | 20230922 | 095000 | 3587040500 | 29200 | 29100 | 29200 | 29100 | 195 |
| 604 | 20230922 | 094900 | 3581352050 | 29150 | 29000 | 29150 | 29000 | 227 |
| 605 | 20230922 | 094800 | 3574745850 | 29000 | 29100 | 29100 | 29000 | 88 |
| 606 | 20230922 | 094700 | 3572193650 | 29200 | 29100 | 29200 | 29000 | 490 |
| 607 | 20230922 | 094600 | 3557965750 | 29100 | 29000 | 29100 | 29000 | 487 |
| 608 | 20230922 | 094500 | 3543827650 | 29000 | 28950 | 29050 | 28950 | 148 |
| 609 | 20230922 | 094400 | 3539540000 | 28950 | 28950 | 29050 | 28950 | 861 |
| 610 | 20230922 | 094300 | 3514593050 | 28950 | 29050 | 29050 | 28950 | 552 |
| 611 | 20230922 | 094200 | 3498592550 | 29000 | 29050 | 29100 | 29000 | 279 |
| 612 | 20230922 | 094100 | 3490490550 | 29050 | 29000 | 29150 | 29000 | 1076 |
| 613 | 20230922 | 094000 | 3459259550 | 29050 | 29150 | 29200 | 29050 | 1540 |
| 614 | 20230922 | 093900 | 3414426050 | 29150 | 29150 | 29150 | 29100 | 563 |
| 615 | 20230922 | 093800 | 3398017850 | 29150 | 29200 | 29200 | 29100 | 748 |
| 616 | 20230922 | 093700 | 3376206700 | 29150 | 29200 | 29250 | 29100 | 606 |
| 617 | 20230922 | 093600 | 3358553750 | 29200 | 29350 | 29350 | 29050 | 996 |
| 618 | 20230922 | 093500 | 3329440650 | 29300 | 29300 | 29350 | 29200 | 773 |
| 619 | 20230922 | 093400 | 3306831100 | 29300 | 29300 | 29350 | 29300 | 525 |
| 620 | 20230922 | 093300 | 3291426350 | 29300 | 29400 | 29400 | 29250 | 1940 |
| 621 | 20230922 | 093200 | 3234565950 | 29400 | 29550 | 29550 | 29400 | 888 |
| 622 | 20230922 | 093100 | 3208419000 | 29500 | 29450 | 29500 | 29400 | 2385 |
| 623 | 20230922 | 093000 | 3138089900 | 29400 | 29450 | 29500 | 29400 | 553 |
| 624 | 20230922 | 092900 | 3121793650 | 29450 | 29450 | 29500 | 29400 | 1827 |
| 625 | 20230922 | 092800 | 3068018150 | 29450 | 29400 | 29500 | 29400 | 631 |
| 626 | 20230922 | 092700 | 3049421900 | 29400 | 29250 | 29450 | 29250 | 2214 |
| 627 | 20230922 | 092600 | 2984490050 | 29300 | 29400 | 29500 | 29250 | 1739 |
| 628 | 20230922 | 092500 | 2933448050 | 29400 | 29400 | 29550 | 29350 | 1612 |
| 629 | 20230922 | 092400 | 2886016100 | 29400 | 29500 | 29650 | 29350 | 2219 |
| 630 | 20230922 | 092300 | 2820532350 | 29500 | 29650 | 29800 | 29500 | 7069 |
| 631 | 20230922 | 092200 | 2611369050 | 29600 | 29500 | 29650 | 29500 | 2130 |
| 632 | 20230922 | 092100 | 2548398250 | 29500 | 29450 | 29500 | 29450 | 2010 |
| 633 | 20230922 | 092000 | 2489169350 | 29450 | 29300 | 29450 | 29300 | 2015 |
| 634 | 20230922 | 091900 | 2430036900 | 29250 | 29150 | 29350 | 29150 | 3684 |
| 635 | 20230922 | 091800 | 2322237650 | 29200 | 29150 | 29200 | 29150 | 650 |
| 636 | 20230922 | 091700 | 2303259400 | 29150 | 29150 | 29200 | 29150 | 1301 |
| 637 | 20230922 | 091600 | 2265284100 | 29200 | 29050 | 29200 | 28950 | 2974 |
| 638 | 20230922 | 091500 | 2178780750 | 29050 | 29000 | 29050 | 28950 | 1138 |
| 639 | 20230922 | 091400 | 2145776650 | 29050 | 29150 | 29200 | 29050 | 4818 |
| 640 | 20230922 | 091300 | 2005547800 | 29150 | 29100 | 29150 | 29050 | 3234 |
| 641 | 20230922 | 091200 | 1911363450 | 29100 | 29050 | 29150 | 29000 | 4732 |
| 642 | 20230922 | 091100 | 1773761300 | 29050 | 29150 | 29150 | 29050 | 1472 |
| 643 | 20230922 | 091000 | 1730935200 | 29150 | 29050 | 29150 | 29000 | 2369 |
| 644 | 20230922 | 090900 | 1662134200 | 29050 | 29050 | 29100 | 29000 | 903 |
| 645 | 20230922 | 090800 | 1635889550 | 29050 | 29100 | 29100 | 28950 | 1423 |
| 646 | 20230922 | 090700 | 1594553200 | 29100 | 29000 | 29100 | 28900 | 1450 |
| 647 | 20230922 | 090600 | 1552488650 | 29000 | 28850 | 29050 | 28750 | 6374 |
| 648 | 20230922 | 090500 | 1368186950 | 28850 | 28850 | 28950 | 28800 | 1894 |
| 649 | 20230922 | 090400 | 1313403950 | 28800 | 28700 | 28950 | 28450 | 2977 |
| 650 | 20230922 | 090300 | 1227579600 | 28750 | 29050 | 29100 | 28550 | 4751 |
| 651 | 20230922 | 090200 | 1090659600 | 29100 | 28600 | 29100 | 28500 | 13510 |
| 652 | 20230922 | 090100 | 704058100 | 28850 | 28400 | 28850 | 28400 | 6651 |
| 653 | 20230922 | 090000 | 513593550 | 28400 | 28500 | 28700 | 28250 | 18056 |